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 |
---|---|---|---|---|---|
1993/12/30 | 615 | 630 | 615 | 630 | 10,000 |
1993/12/29 | 610 | 619 | 610 | 614 | 22,000 |
1993/12/28 | 610 | 620 | 610 | 616 | 67,000 |
1993/12/27 | 620 | 621 | 620 | 620 | 103,000 |
1993/12/24 | 633 | 638 | 620 | 620 | 92,000 |
1993/12/22 | 623 | 623 | 620 | 623 | 85,000 |
1993/12/21 | 620 | 620 | 607 | 613 | 54,000 |
1993/12/20 | 653 | 653 | 622 | 625 | 26,000 |
1993/12/17 | 655 | 655 | 635 | 650 | 56,000 |
1993/12/16 | 641 | 657 | 641 | 655 | 169,000 |
1993/12/15 | 635 | 640 | 631 | 640 | 73,000 |
1993/12/14 | 645 | 647 | 635 | 640 | 46,000 |
1993/12/13 | 635 | 649 | 635 | 635 | 47,000 |
1993/12/10 | 620 | 665 | 620 | 655 | 125,000 |
1993/12/09 | 620 | 630 | 610 | 626 | 72,000 |
1993/12/08 | 608 | 608 | 600 | 608 | 218,000 |
1993/12/07 | 600 | 610 | 598 | 598 | 95,000 |
1993/12/06 | 620 | 620 | 599 | 601 | 81,000 |
1993/12/03 | 623 | 623 | 608 | 610 | 81,000 |
1993/12/02 | 630 | 658 | 630 | 634 | 271,000 |
1993/12/01 | 582 | 640 | 582 | 620 | 187,000 |
1993/11/30 | 566 | 588 | 565 | 588 | 127,000 |
1993/11/29 | 560 | 564 | 549 | 555 | 259,000 |
1993/11/26 | 590 | 591 | 561 | 570 | 299,000 |
1993/11/25 | 598 | 598 | 567 | 587 | 219,000 |
1993/11/24 | 620 | 622 | 580 | 590 | 178,000 |
1993/11/22 | 620 | 635 | 610 | 610 | 95,000 |
1993/11/19 | 668 | 668 | 640 | 640 | 263,000 |
1993/11/18 | 666 | 678 | 660 | 678 | 105,000 |
1993/11/17 | 673 | 679 | 665 | 671 | 107,000 |
1993/11/16 | 650 | 675 | 650 | 670 | 129,000 |
1993/11/15 | 690 | 690 | 670 | 670 | 98,000 |
1993/11/12 | 669 | 694 | 665 | 680 | 302,000 |
1993/11/11 | 651 | 669 | 649 | 665 | 160,000 |
1993/11/10 | 681 | 681 | 631 | 631 | 325,000 |
1993/11/09 | 700 | 700 | 671 | 671 | 334,000 |
1993/11/08 | 703 | 704 | 687 | 690 | 173,000 |
1993/11/05 | 731 | 731 | 682 | 711 | 283,000 |
1993/11/04 | 780 | 780 | 749 | 749 | 54,000 |
1993/11/02 | 799 | 799 | 780 | 780 | 40,000 |
1993/11/01 | 809 | 809 | 785 | 789 | 78,000 |
1993/10/29 | 800 | 807 | 800 | 803 | 123,000 |
1993/10/28 | 800 | 810 | 800 | 800 | 156,000 |
1993/10/27 | 810 | 819 | 806 | 810 | 137,000 |
1993/10/26 | 828 | 828 | 800 | 810 | 57,000 |
1993/10/25 | 835 | 838 | 827 | 838 | 84,000 |
1993/10/22 | 848 | 850 | 840 | 848 | 76,000 |
1993/10/21 | 853 | 853 | 835 | 848 | 61,000 |
1993/10/20 | 870 | 870 | 856 | 856 | 47,000 |
1993/10/19 | 875 | 885 | 860 | 875 | 83,000 |
1993/10/18 | 870 | 885 | 870 | 885 | 29,000 |
1993/10/15 | 880 | 890 | 870 | 875 | 222,000 |
1993/10/14 | 890 | 890 | 880 | 890 | 78,000 |
1993/10/13 | 909 | 909 | 891 | 902 | 88,000 |
1993/10/12 | 918 | 918 | 890 | 910 | 190,000 |
1993/10/08 | 901 | 920 | 900 | 919 | 651,000 |
1993/10/07 | 900 | 900 | 891 | 899 | 122,000 |
1993/10/06 | 895 | 899 | 881 | 899 | 130,000 |
1993/10/05 | 880 | 891 | 877 | 885 | 72,000 |
1993/10/04 | 894 | 897 | 879 | 884 | 60,000 |
1993/10/01 | 867 | 890 | 867 | 884 | 121,000 |
1993/09/30 | 882 | 885 | 863 | 870 | 139,000 |
1993/09/29 | 905 | 905 | 885 | 885 | 135,000 |
1993/09/28 | 899 | 911 | 890 | 902 | 344,000 |
1993/09/27 | 896 | 905 | 884 | 902 | 295,000 |
1993/09/24 | 870 | 880 | 860 | 879 | 83,000 |
1993/09/22 | 890 | 890 | 870 | 870 | 149,000 |
1993/09/21 | 895 | 900 | 885 | 895 | 209,000 |
1993/09/20 | 905 | 911 | 886 | 886 | 439,000 |
1993/09/17 | 866 | 911 | 866 | 903 | 601,000 |
1993/09/16 | 890 | 890 | 865 | 866 | 256,000 |
1993/09/14 | 890 | 906 | 885 | 890 | 484,000 |
1993/09/13 | 867 | 882 | 860 | 881 | 93,000 |
1993/09/10 | 846 | 870 | 844 | 867 | 147,000 |
1993/09/09 | 841 | 841 | 825 | 836 | 32,000 |
1993/09/08 | 860 | 860 | 840 | 840 | 93,000 |
1993/09/07 | 870 | 870 | 840 | 850 | 59,000 |
1993/09/06 | 880 | 880 | 870 | 871 | 110,000 |
1993/09/03 | 885 | 885 | 870 | 870 | 158,000 |
1993/09/02 | 861 | 888 | 861 | 888 | 611,000 |
1993/09/01 | 850 | 869 | 850 | 861 | 335,000 |
1993/08/31 | 860 | 864 | 847 | 859 | 325,000 |
1993/08/30 | 843 | 868 | 838 | 868 | 489,000 |
1993/08/27 | 800 | 848 | 800 | 843 | 603,000 |
1993/08/26 | 788 | 802 | 781 | 792 | 133,000 |
1993/08/25 | 790 | 790 | 775 | 781 | 201,000 |
1993/08/24 | 798 | 805 | 790 | 800 | 45,000 |
1993/08/23 | 802 | 805 | 788 | 788 | 131,000 |
1993/08/20 | 814 | 814 | 802 | 802 | 53,000 |
1993/08/19 | 811 | 815 | 810 | 815 | 91,000 |
1993/08/18 | 812 | 820 | 810 | 813 | 22,000 |
1993/08/17 | 810 | 820 | 810 | 820 | 52,000 |
1993/08/16 | 818 | 821 | 808 | 808 | 79,000 |
1993/08/13 | 827 | 827 | 825 | 827 | 68,000 |
1993/08/12 | 838 | 838 | 823 | 828 | 179,000 |
1993/08/11 | 821 | 835 | 820 | 834 | 35,000 |
1993/08/10 | 820 | 835 | 820 | 821 | 83,000 |
1993/08/09 | 838 | 838 | 820 | 825 | 22,000 |
1993/08/06 | 831 | 831 | 815 | 820 | 53,000 |
1993/08/05 | 822 | 827 | 821 | 821 | 26,000 |
1993/08/04 | 811 | 840 | 811 | 832 | 35,000 |
1993/08/03 | 835 | 849 | 820 | 820 | 41,000 |
1993/08/02 | 847 | 847 | 835 | 835 | 90,000 |
1993/07/30 | 841 | 847 | 831 | 847 | 89,000 |
1993/07/29 | 815 | 840 | 815 | 826 | 101,000 |
1993/07/28 | 812 | 820 | 810 | 813 | 137,000 |
1993/07/27 | 815 | 816 | 810 | 810 | 84,000 |
1993/07/26 | 799 | 815 | 796 | 815 | 98,000 |
1993/07/23 | 807 | 810 | 806 | 806 | 56,000 |
1993/07/22 | 831 | 831 | 806 | 806 | 80,000 |
1993/07/21 | 835 | 835 | 821 | 821 | 26,000 |
1993/07/20 | 835 | 835 | 815 | 815 | 58,000 |
1993/07/19 | 820 | 840 | 820 | 839 | 121,000 |
1993/07/16 | 837 | 850 | 834 | 850 | 129,000 |
1993/07/15 | 811 | 841 | 811 | 839 | 94,000 |
1993/07/14 | 820 | 824 | 820 | 820 | 49,000 |
1993/07/13 | 800 | 820 | 800 | 820 | 42,000 |
1993/07/12 | 804 | 805 | 798 | 800 | 111,000 |
1993/07/09 | 798 | 805 | 793 | 804 | 270,000 |
1993/07/08 | 818 | 818 | 798 | 798 | 79,000 |
1993/07/07 | 810 | 819 | 809 | 818 | 87,000 |
1993/07/06 | 800 | 810 | 790 | 810 | 89,000 |
1993/07/05 | 799 | 800 | 799 | 800 | 30,000 |
1993/07/02 | 807 | 811 | 800 | 800 | 97,000 |
1993/07/01 | 799 | 807 | 796 | 807 | 89,000 |
1993/06/30 | 799 | 804 | 796 | 800 | 97,000 |
1993/06/29 | 815 | 818 | 790 | 800 | 89,000 |
1993/06/28 | 825 | 840 | 825 | 825 | 104,000 |
1993/06/25 | 826 | 835 | 825 | 825 | 60,000 |
1993/06/24 | 813 | 841 | 813 | 835 | 141,000 |
1993/06/23 | 800 | 829 | 799 | 823 | 170,000 |
1993/06/22 | 775 | 799 | 771 | 795 | 320,000 |
1993/06/21 | 830 | 831 | 790 | 790 | 121,000 |
1993/06/18 | 875 | 877 | 870 | 870 | 106,000 |
1993/06/17 | 880 | 885 | 850 | 885 | 187,000 |
1993/06/16 | 890 | 890 | 845 | 870 | 293,000 |
1993/06/15 | 940 | 941 | 889 | 900 | 281,000 |
1993/06/14 | 965 | 965 | 944 | 953 | 62,000 |
1993/06/11 | 969 | 969 | 955 | 955 | 77,000 |
1993/06/10 | 960 | 960 | 952 | 959 | 69,000 |
1993/06/08 | 970 | 975 | 962 | 964 | 279,000 |
1993/06/07 | 995 | 995 | 971 | 980 | 118,000 |
1993/06/04 | 990 | 1,000 | 970 | 990 | 169,000 |
1993/06/03 | 992 | 1,010 | 981 | 1,010 | 296,000 |
1993/06/02 | 992 | 1,010 | 992 | 995 | 439,000 |
1993/06/01 | 962 | 995 | 960 | 982 | 530,000 |
1993/05/31 | 977 | 985 | 951 | 964 | 648,000 |
1993/05/28 | 977 | 980 | 970 | 975 | 192,000 |
1993/05/27 | 1,000 | 1,000 | 975 | 975 | 380,000 |
1993/05/26 | 978 | 1,010 | 978 | 1,000 | 439,000 |
1993/05/25 | 1,000 | 1,000 | 982 | 984 | 245,000 |
1993/05/24 | 1,010 | 1,010 | 995 | 1,000 | 390,000 |
1993/05/21 | 1,020 | 1,030 | 1,000 | 1,030 | 461,000 |
1993/05/20 | 1,020 | 1,050 | 1,010 | 1,020 | 1,847,000 |
1993/05/19 | 968 | 1,020 | 958 | 1,020 | 1,772,000 |
1993/05/18 | 977 | 977 | 956 | 967 | 1,403,000 |
1993/05/17 | 995 | 1,000 | 975 | 980 | 890,000 |
1993/05/14 | 948 | 1,030 | 948 | 995 | 2,287,000 |
1993/05/13 | 928 | 944 | 927 | 940 | 1,324,000 |
1993/05/12 | 885 | 910 | 880 | 908 | 764,000 |
1993/05/11 | 871 | 902 | 871 | 895 | 1,075,000 |
1993/05/10 | 880 | 880 | 844 | 878 | 569,000 |
1993/05/07 | 839 | 875 | 825 | 870 | 1,566,000 |
1993/05/06 | 833 | 838 | 825 | 836 | 879,000 |
1993/04/30 | 809 | 832 | 805 | 830 | 1,380,000 |
1993/04/28 | 804 | 806 | 782 | 782 | 413,000 |
1993/04/27 | 786 | 800 | 786 | 795 | 489,000 |
1993/04/26 | 802 | 802 | 781 | 785 | 231,000 |
1993/04/23 | 800 | 804 | 790 | 804 | 798,000 |
1993/04/22 | 782 | 805 | 780 | 800 | 1,611,000 |
1993/04/21 | 780 | 788 | 760 | 772 | 241,000 |
1993/04/20 | 771 | 798 | 770 | 790 | 784,000 |
1993/04/19 | 747 | 773 | 741 | 770 | 364,000 |
1993/04/16 | 776 | 776 | 746 | 747 | 738,000 |
1993/04/15 | 780 | 789 | 761 | 777 | 2,906,000 |
1993/04/14 | 690 | 763 | 690 | 736 | 2,042,000 |
1993/04/13 | 666 | 692 | 666 | 686 | 235,000 |
1993/04/12 | 670 | 670 | 661 | 662 | 57,000 |
1993/04/09 | 667 | 675 | 664 | 666 | 87,000 |
1993/04/08 | 680 | 680 | 664 | 664 | 144,000 |
1993/04/07 | 676 | 680 | 670 | 672 | 101,000 |
1993/04/06 | 666 | 683 | 663 | 666 | 238,000 |
1993/04/05 | 665 | 670 | 656 | 665 | 142,000 |
1993/04/02 | 657 | 673 | 650 | 655 | 303,000 |
1993/04/01 | 635 | 654 | 635 | 654 | 201,000 |
1993/03/31 | 674 | 674 | 654 | 654 | 646,000 |
1993/03/30 | 694 | 697 | 670 | 675 | 552,000 |
1993/03/29 | 660 | 685 | 654 | 683 | 451,000 |
1993/03/26 | 635 | 660 | 625 | 654 | 343,000 |
1993/03/25 | 621 | 635 | 618 | 635 | 135,000 |
1993/03/24 | 629 | 629 | 618 | 619 | 95,000 |
1993/03/23 | 625 | 631 | 618 | 630 | 232,000 |
1993/03/22 | 624 | 624 | 620 | 620 | 72,000 |
1993/03/19 | 620 | 625 | 615 | 618 | 128,000 |
1993/03/18 | 598 | 620 | 598 | 620 | 211,000 |
1993/03/17 | 582 | 600 | 582 | 598 | 58,000 |
1993/03/16 | 594 | 594 | 582 | 590 | 36,000 |
1993/03/15 | 598 | 598 | 578 | 581 | 40,000 |
1993/03/12 | 572 | 579 | 571 | 579 | 74,000 |
1993/03/11 | 588 | 588 | 575 | 579 | 125,000 |
1993/03/10 | 600 | 603 | 590 | 590 | 141,000 |
1993/03/09 | 600 | 605 | 597 | 597 | 94,000 |
1993/03/08 | 574 | 604 | 574 | 597 | 84,000 |
1993/03/05 | 565 | 565 | 556 | 560 | 120,000 |
1993/03/04 | 561 | 562 | 555 | 555 | 173,000 |
1993/03/03 | 571 | 574 | 560 | 560 | 137,000 |
1993/03/02 | 572 | 575 | 570 | 570 | 92,000 |
1993/03/01 | 590 | 590 | 571 | 571 | 114,000 |
1993/02/26 | 593 | 593 | 580 | 580 | 134,000 |
1993/02/25 | 591 | 595 | 591 | 594 | 63,000 |
1993/02/24 | 605 | 605 | 592 | 593 | 45,000 |
1993/02/23 | 615 | 615 | 605 | 605 | 90,000 |
1993/02/22 | 621 | 624 | 615 | 615 | 44,000 |
1993/02/19 | 628 | 630 | 620 | 620 | 78,000 |
1993/02/18 | 616 | 630 | 616 | 630 | 161,000 |
1993/02/17 | 616 | 616 | 605 | 610 | 38,000 |
1993/02/16 | 635 | 635 | 615 | 625 | 71,000 |
1993/02/15 | 630 | 639 | 625 | 635 | 116,000 |
1993/02/12 | 623 | 630 | 623 | 623 | 146,000 |
1993/02/10 | 633 | 648 | 622 | 622 | 61,000 |
1993/02/09 | 653 | 654 | 622 | 623 | 281,000 |
1993/02/08 | 645 | 656 | 642 | 650 | 382,000 |
1993/02/05 | 618 | 635 | 618 | 635 | 228,000 |
1993/02/04 | 617 | 635 | 617 | 617 | 81,000 |
1993/02/03 | 620 | 622 | 615 | 616 | 93,000 |
1993/02/02 | 612 | 626 | 612 | 620 | 74,000 |
1993/02/01 | 602 | 610 | 602 | 610 | 29,000 |
1993/01/29 | 615 | 615 | 601 | 601 | 77,000 |
1993/01/28 | 586 | 610 | 586 | 610 | 82,000 |
1993/01/27 | 584 | 585 | 575 | 585 | 64,000 |
1993/01/26 | 577 | 584 | 570 | 584 | 57,000 |
1993/01/25 | 602 | 603 | 570 | 570 | 265,000 |
1993/01/22 | 607 | 608 | 606 | 606 | 50,000 |
1993/01/21 | 610 | 610 | 606 | 608 | 27,000 |
1993/01/20 | 624 | 624 | 608 | 608 | 81,000 |
1993/01/19 | 605 | 620 | 605 | 606 | 75,000 |
1993/01/18 | 600 | 610 | 600 | 610 | 31,000 |
1993/01/14 | 610 | 615 | 605 | 610 | 75,000 |
1993/01/13 | 635 | 637 | 614 | 614 | 130,000 |
1993/01/12 | 615 | 627 | 613 | 627 | 92,000 |
1993/01/11 | 625 | 625 | 615 | 622 | 143,000 |
1993/01/08 | 630 | 643 | 623 | 630 | 463,000 |
1993/01/07 | 623 | 643 | 620 | 630 | 631,000 |
1993/01/06 | 599 | 609 | 594 | 603 | 189,000 |
1993/01/05 | 585 | 589 | 570 | 570 | 76,000 |
1993/01/04 | 597 | 605 | 585 | 589 | 31,000 |