イビデン(4062)の株価時系列情報
イビデン(4062)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 815 | 825 | 806 | 806 | 96,000 |
| 1990/12/27 | 850 | 850 | 825 | 825 | 56,000 |
| 1990/12/26 | 845 | 855 | 830 | 850 | 89,000 |
| 1990/12/25 | 840 | 848 | 819 | 820 | 108,000 |
| 1990/12/21 | 852 | 869 | 840 | 869 | 155,000 |
| 1990/12/20 | 905 | 915 | 870 | 870 | 85,000 |
| 1990/12/19 | 911 | 925 | 901 | 925 | 159,000 |
| 1990/12/18 | 903 | 910 | 900 | 901 | 89,000 |
| 1990/12/17 | 915 | 920 | 901 | 903 | 207,000 |
| 1990/12/14 | 920 | 941 | 916 | 935 | 253,000 |
| 1990/12/13 | 936 | 946 | 925 | 936 | 311,000 |
| 1990/12/12 | 900 | 940 | 895 | 926 | 355,000 |
| 1990/12/11 | 900 | 910 | 885 | 900 | 254,000 |
| 1990/12/10 | 908 | 915 | 880 | 900 | 472,000 |
| 1990/12/07 | 821 | 888 | 821 | 888 | 783,000 |
| 1990/12/06 | 800 | 806 | 790 | 802 | 894,000 |
| 1990/12/05 | 794 | 794 | 750 | 780 | 542,000 |
| 1990/12/04 | 865 | 865 | 784 | 784 | 351,000 |
| 1990/12/03 | 910 | 915 | 889 | 889 | 289,000 |
| 1990/11/30 | 890 | 914 | 870 | 890 | 599,000 |
| 1990/11/29 | 945 | 945 | 919 | 930 | 351,000 |
| 1990/11/28 | 1,010 | 1,020 | 971 | 975 | 3,123,000 |
| 1990/11/27 | 990 | 1,010 | 990 | 1,000 | 1,137,000 |
| 1990/11/26 | 998 | 1,000 | 985 | 1,000 | 658,000 |
| 1990/11/22 | 1,000 | 1,020 | 980 | 997 | 646,000 |
| 1990/11/21 | 1,040 | 1,040 | 993 | 1,000 | 682,000 |
| 1990/11/20 | 1,040 | 1,100 | 1,020 | 1,050 | 2,014,000 |
| 1990/11/19 | 975 | 1,050 | 975 | 1,050 | 997,000 |
| 1990/11/16 | 960 | 969 | 919 | 969 | 661,000 |
| 1990/11/15 | 930 | 970 | 928 | 959 | 392,000 |
| 1990/11/14 | 970 | 970 | 915 | 930 | 613,000 |
| 1990/11/13 | 950 | 969 | 950 | 960 | 148,000 |
| 1990/11/09 | 921 | 940 | 920 | 930 | 265,000 |
| 1990/11/08 | 950 | 965 | 950 | 960 | 187,000 |
| 1990/11/07 | 990 | 1,000 | 960 | 960 | 72,000 |
| 1990/11/06 | 1,020 | 1,040 | 983 | 983 | 218,000 |
| 1990/11/05 | 1,000 | 1,020 | 1,000 | 1,000 | 67,000 |
| 1990/11/02 | 1,030 | 1,030 | 975 | 1,000 | 144,000 |
| 1990/11/01 | 1,020 | 1,040 | 1,000 | 1,020 | 249,000 |
| 1990/10/31 | 1,020 | 1,080 | 1,000 | 1,000 | 512,000 |
| 1990/10/30 | 1,030 | 1,030 | 1,000 | 1,020 | 168,000 |
| 1990/10/29 | 1,010 | 1,040 | 1,010 | 1,040 | 508,000 |
| 1990/10/26 | 990 | 1,020 | 990 | 997 | 293,000 |
| 1990/10/25 | 960 | 999 | 950 | 980 | 290,000 |
| 1990/10/24 | 940 | 970 | 930 | 970 | 208,000 |
| 1990/10/23 | 931 | 985 | 931 | 950 | 502,000 |
| 1990/10/22 | 899 | 940 | 899 | 928 | 242,000 |
| 1990/10/19 | 900 | 900 | 880 | 881 | 154,000 |
| 1990/10/18 | 851 | 870 | 845 | 870 | 133,000 |
| 1990/10/17 | 859 | 866 | 841 | 841 | 83,000 |
| 1990/10/16 | 840 | 860 | 840 | 860 | 96,000 |
| 1990/10/15 | 840 | 840 | 835 | 838 | 70,000 |
| 1990/10/12 | 838 | 838 | 806 | 830 | 68,000 |
| 1990/10/11 | 839 | 859 | 830 | 850 | 164,000 |
| 1990/10/09 | 860 | 870 | 845 | 850 | 113,000 |
| 1990/10/08 | 826 | 839 | 810 | 830 | 172,000 |
| 1990/10/05 | 820 | 845 | 806 | 806 | 178,000 |
| 1990/10/04 | 820 | 820 | 805 | 820 | 160,000 |
| 1990/10/03 | 850 | 866 | 820 | 821 | 144,000 |
| 1990/10/02 | 800 | 820 | 800 | 820 | 79,000 |
| 1990/10/01 | 793 | 805 | 749 | 750 | 270,000 |
| 1990/09/28 | 850 | 850 | 834 | 834 | 132,000 |
| 1990/09/27 | 912 | 920 | 869 | 870 | 259,000 |
| 1990/09/26 | 990 | 990 | 919 | 920 | 95,000 |
| 1990/09/25 | 1,000 | 1,000 | 990 | 990 | 75,000 |
| 1990/09/21 | 1,000 | 1,040 | 1,000 | 1,040 | 101,000 |
| 1990/09/20 | 1,010 | 1,040 | 980 | 1,040 | 170,000 |
| 1990/09/19 | 1,010 | 1,020 | 1,000 | 1,010 | 110,000 |
| 1990/09/18 | 1,090 | 1,090 | 999 | 1,000 | 69,000 |
| 1990/09/14 | 1,100 | 1,160 | 1,100 | 1,160 | 53,000 |
| 1990/09/13 | 1,120 | 1,120 | 1,100 | 1,100 | 43,000 |
| 1990/09/12 | 1,140 | 1,140 | 1,100 | 1,120 | 57,000 |
| 1990/09/11 | 1,100 | 1,100 | 1,090 | 1,100 | 24,000 |
| 1990/09/10 | 1,090 | 1,120 | 1,080 | 1,110 | 51,000 |
| 1990/09/07 | 1,100 | 1,100 | 1,020 | 1,060 | 123,000 |
| 1990/09/06 | 1,110 | 1,110 | 1,060 | 1,060 | 125,000 |
| 1990/09/05 | 1,110 | 1,110 | 1,070 | 1,090 | 163,000 |
| 1990/09/04 | 1,140 | 1,150 | 1,110 | 1,110 | 92,000 |
| 1990/09/03 | 1,180 | 1,190 | 1,140 | 1,160 | 80,000 |
| 1990/08/31 | 1,200 | 1,210 | 1,160 | 1,160 | 314,000 |
| 1990/08/30 | 1,100 | 1,220 | 1,090 | 1,220 | 243,000 |
| 1990/08/29 | 1,080 | 1,080 | 1,040 | 1,070 | 70,000 |
| 1990/08/28 | 1,070 | 1,070 | 1,060 | 1,070 | 45,000 |
| 1990/08/27 | 1,040 | 1,040 | 1,000 | 1,000 | 84,000 |
| 1990/08/24 | 978 | 1,000 | 970 | 970 | 316,000 |
| 1990/08/23 | 1,020 | 1,030 | 961 | 988 | 297,000 |
| 1990/08/22 | 1,050 | 1,060 | 1,050 | 1,060 | 85,000 |
| 1990/08/21 | 1,110 | 1,130 | 1,110 | 1,130 | 108,000 |
| 1990/08/20 | 1,070 | 1,100 | 1,070 | 1,100 | 97,000 |
| 1990/08/17 | 1,120 | 1,120 | 1,090 | 1,090 | 226,000 |
| 1990/08/16 | 1,130 | 1,130 | 1,120 | 1,120 | 81,000 |
| 1990/08/15 | 1,140 | 1,170 | 1,100 | 1,140 | 256,000 |
| 1990/08/14 | 1,070 | 1,100 | 1,050 | 1,080 | 196,000 |
| 1990/08/13 | 1,160 | 1,160 | 1,040 | 1,050 | 167,000 |
| 1990/08/10 | 1,190 | 1,200 | 1,180 | 1,180 | 98,000 |
| 1990/08/09 | 1,200 | 1,200 | 1,150 | 1,150 | 143,000 |
| 1990/08/08 | 1,160 | 1,220 | 1,150 | 1,210 | 170,000 |
| 1990/08/07 | 1,110 | 1,180 | 1,110 | 1,150 | 149,000 |
| 1990/08/06 | 1,250 | 1,260 | 1,190 | 1,210 | 195,000 |
| 1990/08/03 | 1,260 | 1,290 | 1,260 | 1,260 | 247,000 |
| 1990/08/02 | 1,290 | 1,300 | 1,280 | 1,300 | 137,000 |
| 1990/08/01 | 1,310 | 1,330 | 1,310 | 1,310 | 105,000 |
| 1990/07/31 | 1,300 | 1,330 | 1,300 | 1,310 | 128,000 |
| 1990/07/30 | 1,320 | 1,330 | 1,300 | 1,300 | 98,000 |
| 1990/07/27 | 1,360 | 1,360 | 1,320 | 1,340 | 280,000 |
| 1990/07/26 | 1,370 | 1,390 | 1,370 | 1,370 | 118,000 |
| 1990/07/25 | 1,360 | 1,380 | 1,360 | 1,370 | 86,000 |
| 1990/07/24 | 1,380 | 1,400 | 1,360 | 1,360 | 283,000 |
| 1990/07/23 | 1,410 | 1,410 | 1,390 | 1,390 | 63,000 |
| 1990/07/20 | 1,420 | 1,420 | 1,390 | 1,390 | 121,000 |
| 1990/07/19 | 1,410 | 1,430 | 1,410 | 1,410 | 80,000 |
| 1990/07/18 | 1,440 | 1,440 | 1,410 | 1,410 | 230,000 |
| 1990/07/17 | 1,400 | 1,440 | 1,400 | 1,440 | 165,000 |
| 1990/07/16 | 1,430 | 1,440 | 1,390 | 1,390 | 52,000 |
| 1990/07/13 | 1,440 | 1,440 | 1,400 | 1,430 | 174,000 |
| 1990/07/12 | 1,410 | 1,440 | 1,410 | 1,430 | 184,000 |
| 1990/07/11 | 1,390 | 1,430 | 1,390 | 1,430 | 117,000 |
| 1990/07/10 | 1,430 | 1,430 | 1,390 | 1,410 | 199,000 |
| 1990/07/09 | 1,470 | 1,470 | 1,430 | 1,440 | 279,000 |
| 1990/07/06 | 1,440 | 1,470 | 1,420 | 1,450 | 730,000 |
| 1990/07/05 | 1,380 | 1,450 | 1,370 | 1,420 | 456,000 |
| 1990/07/04 | 1,390 | 1,390 | 1,360 | 1,380 | 155,000 |
| 1990/07/03 | 1,350 | 1,370 | 1,330 | 1,360 | 246,000 |
| 1990/07/02 | 1,360 | 1,360 | 1,350 | 1,350 | 55,000 |
| 1990/06/29 | 1,390 | 1,390 | 1,350 | 1,350 | 211,000 |
| 1990/06/28 | 1,380 | 1,400 | 1,380 | 1,390 | 205,000 |
| 1990/06/27 | 1,350 | 1,390 | 1,340 | 1,360 | 361,000 |
| 1990/06/26 | 1,340 | 1,360 | 1,330 | 1,360 | 213,000 |
| 1990/06/25 | 1,370 | 1,380 | 1,350 | 1,350 | 185,000 |
| 1990/06/22 | 1,410 | 1,420 | 1,390 | 1,400 | 165,000 |
| 1990/06/21 | 1,420 | 1,440 | 1,400 | 1,420 | 254,000 |
| 1990/06/20 | 1,400 | 1,420 | 1,400 | 1,420 | 155,000 |
| 1990/06/19 | 1,410 | 1,430 | 1,400 | 1,400 | 314,000 |
| 1990/06/18 | 1,430 | 1,470 | 1,420 | 1,420 | 229,000 |
| 1990/06/15 | 1,440 | 1,470 | 1,440 | 1,470 | 222,000 |
| 1990/06/14 | 1,430 | 1,470 | 1,430 | 1,450 | 313,000 |
| 1990/06/13 | 1,430 | 1,450 | 1,410 | 1,450 | 312,000 |
| 1990/06/12 | 1,440 | 1,450 | 1,430 | 1,430 | 305,000 |
| 1990/06/11 | 1,450 | 1,460 | 1,420 | 1,440 | 478,000 |
| 1990/06/08 | 1,460 | 1,480 | 1,450 | 1,460 | 494,000 |
| 1990/06/07 | 1,500 | 1,500 | 1,460 | 1,460 | 1,018,000 |
| 1990/06/06 | 1,570 | 1,580 | 1,490 | 1,500 | 8,421,000 |
| 1990/06/05 | 1,510 | 1,550 | 1,470 | 1,530 | 4,020,000 |
| 1990/06/04 | 1,510 | 1,530 | 1,480 | 1,490 | 1,891,000 |
| 1990/06/01 | 1,460 | 1,540 | 1,450 | 1,530 | 6,823,000 |
| 1990/05/31 | 1,440 | 1,460 | 1,430 | 1,450 | 2,061,000 |
| 1990/05/30 | 1,410 | 1,440 | 1,380 | 1,430 | 1,367,000 |
| 1990/05/29 | 1,340 | 1,430 | 1,340 | 1,390 | 1,440,000 |
| 1990/05/28 | 1,340 | 1,360 | 1,330 | 1,330 | 336,000 |
| 1990/05/25 | 1,360 | 1,370 | 1,340 | 1,350 | 549,000 |
| 1990/05/24 | 1,390 | 1,440 | 1,360 | 1,360 | 1,540,000 |
| 1990/05/23 | 1,350 | 1,380 | 1,350 | 1,380 | 246,000 |
| 1990/05/22 | 1,370 | 1,380 | 1,350 | 1,370 | 495,000 |
| 1990/05/21 | 1,380 | 1,410 | 1,370 | 1,390 | 711,000 |
| 1990/05/18 | 1,400 | 1,420 | 1,370 | 1,400 | 885,000 |
| 1990/05/17 | 1,470 | 1,490 | 1,420 | 1,420 | 2,964,000 |
| 1990/05/16 | 1,380 | 1,520 | 1,370 | 1,460 | 8,787,000 |
| 1990/05/15 | 1,330 | 1,420 | 1,310 | 1,390 | 5,120,000 |
| 1990/05/14 | 1,370 | 1,420 | 1,320 | 1,340 | 5,271,000 |
| 1990/05/11 | 1,390 | 1,390 | 1,390 | 1,390 | 4,234,000 |
| 1990/05/09 | 1,120 | 1,130 | 1,100 | 1,110 | 181,000 |
| 1990/05/08 | 1,050 | 1,150 | 1,050 | 1,140 | 301,000 |
| 1990/05/07 | 1,090 | 1,090 | 1,070 | 1,070 | 102,000 |
| 1990/05/02 | 1,050 | 1,080 | 1,040 | 1,070 | 171,000 |
| 1990/05/01 | 1,060 | 1,090 | 1,060 | 1,090 | 43,000 |
| 1990/04/27 | 1,090 | 1,090 | 1,040 | 1,080 | 129,000 |
| 1990/04/26 | 1,060 | 1,090 | 1,060 | 1,060 | 134,000 |
| 1990/04/25 | 1,020 | 1,070 | 1,010 | 1,060 | 126,000 |
| 1990/04/24 | 1,000 | 1,040 | 1,000 | 1,000 | 183,000 |
| 1990/04/23 | 1,030 | 1,060 | 1,020 | 1,020 | 62,000 |
| 1990/04/20 | 1,060 | 1,060 | 1,050 | 1,050 | 103,000 |
| 1990/04/19 | 990 | 1,120 | 990 | 1,060 | 438,000 |
| 1990/04/18 | 1,000 | 1,020 | 1,000 | 1,010 | 49,000 |
| 1990/04/17 | 999 | 1,040 | 999 | 1,020 | 74,000 |
| 1990/04/16 | 1,000 | 1,000 | 981 | 999 | 95,000 |
| 1990/04/13 | 990 | 1,020 | 990 | 1,000 | 123,000 |
| 1990/04/12 | 1,020 | 1,020 | 1,010 | 1,010 | 78,000 |
| 1990/04/11 | 1,030 | 1,060 | 1,020 | 1,060 | 137,000 |
| 1990/04/10 | 1,050 | 1,060 | 1,050 | 1,050 | 103,000 |
| 1990/04/09 | 1,070 | 1,100 | 1,050 | 1,080 | 155,000 |
| 1990/04/06 | 1,000 | 1,050 | 1,000 | 1,050 | 167,000 |
| 1990/04/05 | 960 | 960 | 920 | 950 | 448,000 |
| 1990/04/04 | 1,080 | 1,090 | 980 | 980 | 307,000 |
| 1990/04/03 | 1,070 | 1,110 | 1,020 | 1,110 | 372,000 |
| 1990/04/02 | 1,030 | 1,070 | 1,020 | 1,070 | 336,000 |
| 1990/03/30 | 1,180 | 1,180 | 1,110 | 1,130 | 447,000 |
| 1990/03/29 | 1,190 | 1,200 | 1,170 | 1,170 | 575,000 |
| 1990/03/28 | 1,180 | 1,200 | 1,170 | 1,170 | 677,000 |
| 1990/03/27 | 1,150 | 1,180 | 1,120 | 1,160 | 847,000 |
| 1990/03/26 | 1,120 | 1,190 | 1,110 | 1,190 | 214,000 |
| 1990/03/23 | 1,100 | 1,100 | 1,050 | 1,080 | 88,000 |
| 1990/03/22 | 1,050 | 1,050 | 1,010 | 1,050 | 340,000 |
| 1990/03/20 | 1,130 | 1,150 | 1,060 | 1,090 | 215,000 |
| 1990/03/19 | 1,180 | 1,180 | 1,110 | 1,110 | 424,000 |
| 1990/03/16 | 1,220 | 1,220 | 1,190 | 1,200 | 406,000 |
| 1990/03/15 | 1,230 | 1,250 | 1,210 | 1,210 | 1,791,000 |
| 1990/03/14 | 1,210 | 1,230 | 1,190 | 1,220 | 1,578,000 |
| 1990/03/13 | 1,200 | 1,240 | 1,180 | 1,210 | 1,553,000 |
| 1990/03/12 | 1,200 | 1,210 | 1,180 | 1,180 | 343,000 |
| 1990/03/09 | 1,180 | 1,210 | 1,170 | 1,180 | 1,163,000 |
| 1990/03/08 | 1,140 | 1,150 | 1,140 | 1,140 | 188,000 |
| 1990/03/07 | 1,150 | 1,150 | 1,140 | 1,140 | 65,000 |
| 1990/03/06 | 1,150 | 1,160 | 1,150 | 1,150 | 78,000 |
| 1990/03/05 | 1,160 | 1,170 | 1,150 | 1,150 | 180,000 |
| 1990/03/02 | 1,140 | 1,160 | 1,140 | 1,150 | 153,000 |
| 1990/03/01 | 1,130 | 1,160 | 1,130 | 1,150 | 283,000 |
| 1990/02/28 | 1,100 | 1,130 | 1,100 | 1,100 | 289,000 |
| 1990/02/27 | 1,090 | 1,100 | 1,060 | 1,100 | 90,000 |
| 1990/02/26 | 1,120 | 1,140 | 1,040 | 1,060 | 299,000 |
| 1990/02/23 | 1,170 | 1,170 | 1,120 | 1,120 | 367,000 |
| 1990/02/22 | 1,150 | 1,170 | 1,110 | 1,170 | 174,000 |
| 1990/02/21 | 1,160 | 1,170 | 1,130 | 1,140 | 158,000 |
| 1990/02/20 | 1,170 | 1,170 | 1,160 | 1,170 | 99,000 |
| 1990/02/19 | 1,170 | 1,170 | 1,150 | 1,160 | 134,000 |
| 1990/02/16 | 1,190 | 1,200 | 1,140 | 1,140 | 291,000 |
| 1990/02/15 | 1,180 | 1,180 | 1,160 | 1,170 | 223,000 |
| 1990/02/14 | 1,180 | 1,190 | 1,160 | 1,160 | 100,000 |
| 1990/02/13 | 1,190 | 1,200 | 1,170 | 1,170 | 188,000 |
| 1990/02/09 | 1,200 | 1,200 | 1,190 | 1,190 | 201,000 |
| 1990/02/08 | 1,200 | 1,210 | 1,190 | 1,200 | 266,000 |
| 1990/02/07 | 1,200 | 1,200 | 1,180 | 1,180 | 357,000 |
| 1990/02/06 | 1,200 | 1,220 | 1,180 | 1,180 | 1,445,000 |
| 1990/02/05 | 1,190 | 1,210 | 1,170 | 1,180 | 1,897,000 |
| 1990/02/02 | 1,150 | 1,180 | 1,140 | 1,170 | 1,018,000 |
| 1990/02/01 | 1,140 | 1,140 | 1,130 | 1,140 | 137,000 |
| 1990/01/31 | 1,120 | 1,140 | 1,120 | 1,130 | 115,000 |
| 1990/01/30 | 1,130 | 1,140 | 1,120 | 1,120 | 170,000 |
| 1990/01/29 | 1,140 | 1,140 | 1,130 | 1,140 | 70,000 |
| 1990/01/26 | 1,120 | 1,140 | 1,120 | 1,130 | 524,000 |
| 1990/01/25 | 1,130 | 1,140 | 1,110 | 1,110 | 121,000 |
| 1990/01/24 | 1,150 | 1,150 | 1,130 | 1,130 | 96,000 |
| 1990/01/23 | 1,140 | 1,150 | 1,130 | 1,140 | 214,000 |
| 1990/01/22 | 1,150 | 1,150 | 1,140 | 1,140 | 122,000 |
| 1990/01/19 | 1,130 | 1,150 | 1,110 | 1,150 | 157,000 |
| 1990/01/18 | 1,140 | 1,150 | 1,130 | 1,140 | 144,000 |
| 1990/01/17 | 1,120 | 1,150 | 1,120 | 1,130 | 97,000 |
| 1990/01/16 | 1,140 | 1,150 | 1,130 | 1,130 | 132,000 |
| 1990/01/12 | 1,160 | 1,170 | 1,150 | 1,150 | 418,000 |
| 1990/01/11 | 1,150 | 1,160 | 1,140 | 1,160 | 116,000 |
| 1990/01/10 | 1,160 | 1,170 | 1,150 | 1,150 | 223,000 |
| 1990/01/09 | 1,170 | 1,170 | 1,150 | 1,160 | 319,000 |
| 1990/01/08 | 1,160 | 1,170 | 1,150 | 1,160 | 569,000 |
| 1990/01/05 | 1,130 | 1,190 | 1,130 | 1,130 | 977,000 |
| 1990/01/04 | 1,130 | 1,130 | 1,120 | 1,130 | 92,000 |