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 |
---|---|---|---|---|---|
1994/12/30 | 769 | 770 | 761 | 770 | 14,000 |
1994/12/29 | 765 | 765 | 765 | 765 | 12,000 |
1994/12/28 | 761 | 780 | 761 | 770 | 37,000 |
1994/12/27 | 759 | 761 | 753 | 754 | 28,000 |
1994/12/26 | 761 | 761 | 750 | 759 | 41,000 |
1994/12/22 | 749 | 762 | 746 | 761 | 90,000 |
1994/12/21 | 750 | 750 | 740 | 740 | 98,000 |
1994/12/20 | 740 | 740 | 738 | 740 | 84,000 |
1994/12/19 | 738 | 740 | 738 | 738 | 57,000 |
1994/12/16 | 737 | 738 | 737 | 738 | 220,000 |
1994/12/15 | 718 | 733 | 718 | 729 | 46,000 |
1994/12/14 | 733 | 733 | 717 | 717 | 49,000 |
1994/12/13 | 741 | 741 | 735 | 735 | 46,000 |
1994/12/12 | 740 | 743 | 740 | 740 | 19,000 |
1994/12/09 | 761 | 761 | 740 | 740 | 193,000 |
1994/12/08 | 769 | 769 | 750 | 751 | 39,000 |
1994/12/07 | 780 | 780 | 765 | 765 | 148,000 |
1994/12/06 | 796 | 796 | 780 | 780 | 47,000 |
1994/12/05 | 781 | 800 | 781 | 786 | 33,000 |
1994/12/02 | 775 | 780 | 770 | 780 | 26,000 |
1994/12/01 | 770 | 775 | 770 | 770 | 30,000 |
1994/11/30 | 764 | 770 | 760 | 765 | 47,000 |
1994/11/29 | 759 | 760 | 759 | 760 | 53,000 |
1994/11/28 | 761 | 764 | 758 | 760 | 69,000 |
1994/11/25 | 760 | 765 | 760 | 762 | 88,000 |
1994/11/24 | 771 | 773 | 768 | 770 | 90,000 |
1994/11/22 | 793 | 795 | 788 | 788 | 139,000 |
1994/11/21 | 800 | 800 | 791 | 795 | 54,000 |
1994/11/18 | 791 | 800 | 791 | 800 | 62,000 |
1994/11/17 | 787 | 800 | 787 | 791 | 78,000 |
1994/11/16 | 787 | 800 | 785 | 791 | 78,000 |
1994/11/15 | 785 | 789 | 785 | 789 | 32,000 |
1994/11/14 | 787 | 790 | 787 | 787 | 89,000 |
1994/11/11 | 798 | 799 | 787 | 799 | 148,000 |
1994/11/10 | 795 | 800 | 785 | 800 | 92,000 |
1994/11/09 | 805 | 805 | 790 | 800 | 80,000 |
1994/11/08 | 813 | 813 | 805 | 811 | 148,000 |
1994/11/07 | 814 | 814 | 806 | 813 | 198,000 |
1994/11/04 | 811 | 811 | 800 | 810 | 208,000 |
1994/11/02 | 774 | 800 | 774 | 800 | 106,000 |
1994/11/01 | 775 | 780 | 772 | 775 | 118,000 |
1994/10/31 | 770 | 775 | 761 | 775 | 66,000 |
1994/10/28 | 791 | 791 | 770 | 770 | 26,000 |
1994/10/27 | 758 | 781 | 758 | 780 | 39,000 |
1994/10/26 | 783 | 783 | 778 | 778 | 19,000 |
1994/10/25 | 796 | 796 | 788 | 790 | 23,000 |
1994/10/24 | 800 | 800 | 798 | 798 | 10,000 |
1994/10/21 | 795 | 810 | 795 | 810 | 42,000 |
1994/10/20 | 814 | 814 | 801 | 805 | 90,000 |
1994/10/19 | 785 | 818 | 785 | 816 | 185,000 |
1994/10/18 | 775 | 785 | 775 | 785 | 39,000 |
1994/10/17 | 775 | 778 | 775 | 777 | 22,000 |
1994/10/14 | 770 | 776 | 770 | 775 | 69,000 |
1994/10/13 | 764 | 779 | 763 | 770 | 29,000 |
1994/10/12 | 764 | 768 | 761 | 766 | 23,000 |
1994/10/11 | 765 | 768 | 760 | 768 | 43,000 |
1994/10/07 | 751 | 755 | 751 | 755 | 27,000 |
1994/10/06 | 755 | 755 | 750 | 750 | 52,000 |
1994/10/05 | 751 | 756 | 751 | 751 | 48,000 |
1994/10/04 | 765 | 765 | 758 | 758 | 10,000 |
1994/10/03 | 763 | 763 | 755 | 755 | 74,000 |
1994/09/30 | 760 | 765 | 760 | 760 | 39,000 |
1994/09/29 | 757 | 763 | 755 | 760 | 23,000 |
1994/09/28 | 760 | 761 | 755 | 755 | 92,000 |
1994/09/27 | 760 | 770 | 760 | 760 | 38,000 |
1994/09/26 | 754 | 760 | 754 | 760 | 6,000 |
1994/09/22 | 754 | 755 | 753 | 753 | 54,000 |
1994/09/21 | 745 | 752 | 745 | 752 | 111,000 |
1994/09/20 | 753 | 753 | 745 | 753 | 292,000 |
1994/09/19 | 733 | 753 | 732 | 732 | 34,000 |
1994/09/16 | 745 | 750 | 735 | 743 | 97,000 |
1994/09/14 | 750 | 751 | 745 | 745 | 143,000 |
1994/09/13 | 750 | 768 | 750 | 768 | 69,000 |
1994/09/12 | 753 | 760 | 750 | 750 | 22,000 |
1994/09/09 | 746 | 764 | 746 | 753 | 69,000 |
1994/09/08 | 742 | 755 | 742 | 752 | 43,000 |
1994/09/07 | 765 | 765 | 740 | 742 | 110,000 |
1994/09/06 | 772 | 772 | 765 | 765 | 116,000 |
1994/09/05 | 792 | 792 | 770 | 778 | 116,000 |
1994/09/02 | 804 | 804 | 785 | 785 | 17,000 |
1994/09/01 | 791 | 805 | 791 | 795 | 45,000 |
1994/08/31 | 794 | 810 | 794 | 810 | 47,000 |
1994/08/30 | 795 | 795 | 790 | 793 | 78,000 |
1994/08/29 | 795 | 795 | 790 | 790 | 30,000 |
1994/08/26 | 790 | 795 | 785 | 785 | 38,000 |
1994/08/25 | 800 | 800 | 791 | 791 | 33,000 |
1994/08/24 | 785 | 795 | 785 | 790 | 28,000 |
1994/08/23 | 785 | 788 | 783 | 783 | 62,000 |
1994/08/22 | 800 | 800 | 790 | 791 | 63,000 |
1994/08/19 | 801 | 806 | 798 | 798 | 127,000 |
1994/08/18 | 830 | 830 | 815 | 820 | 216,000 |
1994/08/17 | 839 | 839 | 820 | 830 | 16,000 |
1994/08/16 | 830 | 839 | 830 | 839 | 48,000 |
1994/08/15 | 827 | 837 | 827 | 837 | 15,000 |
1994/08/12 | 837 | 837 | 830 | 837 | 65,000 |
1994/08/11 | 838 | 840 | 837 | 837 | 35,000 |
1994/08/10 | 834 | 842 | 830 | 837 | 83,000 |
1994/08/09 | 830 | 835 | 830 | 835 | 128,000 |
1994/08/08 | 840 | 840 | 816 | 820 | 144,000 |
1994/08/05 | 835 | 835 | 820 | 820 | 49,000 |
1994/08/04 | 825 | 834 | 818 | 834 | 23,000 |
1994/08/03 | 813 | 835 | 813 | 835 | 80,000 |
1994/08/02 | 810 | 813 | 804 | 813 | 104,000 |
1994/08/01 | 798 | 815 | 798 | 811 | 38,000 |
1994/07/29 | 813 | 813 | 807 | 813 | 34,000 |
1994/07/28 | 812 | 824 | 800 | 803 | 30,000 |
1994/07/27 | 810 | 811 | 805 | 805 | 47,000 |
1994/07/26 | 801 | 820 | 801 | 816 | 86,000 |
1994/07/25 | 830 | 830 | 815 | 815 | 82,000 |
1994/07/22 | 838 | 840 | 835 | 835 | 208,000 |
1994/07/21 | 849 | 850 | 835 | 840 | 186,000 |
1994/07/20 | 825 | 840 | 825 | 840 | 237,000 |
1994/07/19 | 813 | 820 | 813 | 818 | 34,000 |
1994/07/18 | 802 | 820 | 802 | 805 | 110,000 |
1994/07/15 | 827 | 830 | 800 | 810 | 229,000 |
1994/07/14 | 830 | 830 | 817 | 825 | 25,000 |
1994/07/13 | 820 | 823 | 812 | 823 | 34,000 |
1994/07/12 | 816 | 821 | 816 | 821 | 46,000 |
1994/07/11 | 821 | 825 | 820 | 825 | 40,000 |
1994/07/08 | 835 | 841 | 831 | 831 | 212,000 |
1994/07/07 | 840 | 845 | 835 | 835 | 133,000 |
1994/07/06 | 843 | 862 | 840 | 847 | 398,000 |
1994/07/05 | 815 | 833 | 815 | 833 | 94,000 |
1994/07/04 | 815 | 824 | 815 | 824 | 26,000 |
1994/07/01 | 825 | 838 | 815 | 815 | 60,000 |
1994/06/30 | 825 | 830 | 815 | 825 | 145,000 |
1994/06/29 | 818 | 829 | 810 | 829 | 90,000 |
1994/06/28 | 813 | 820 | 811 | 820 | 82,000 |
1994/06/27 | 798 | 813 | 795 | 813 | 253,000 |
1994/06/24 | 839 | 839 | 808 | 808 | 54,000 |
1994/06/23 | 830 | 835 | 829 | 835 | 50,000 |
1994/06/22 | 829 | 829 | 814 | 829 | 241,000 |
1994/06/21 | 838 | 840 | 825 | 839 | 220,000 |
1994/06/20 | 848 | 848 | 830 | 840 | 70,000 |
1994/06/17 | 855 | 858 | 840 | 845 | 119,000 |
1994/06/16 | 848 | 851 | 843 | 850 | 397,000 |
1994/06/15 | 841 | 848 | 841 | 848 | 452,000 |
1994/06/14 | 834 | 837 | 828 | 837 | 173,000 |
1994/06/13 | 827 | 840 | 822 | 836 | 511,000 |
1994/06/10 | 818 | 836 | 808 | 831 | 671,000 |
1994/06/09 | 792 | 805 | 786 | 804 | 194,000 |
1994/06/08 | 789 | 792 | 780 | 780 | 128,000 |
1994/06/07 | 789 | 790 | 780 | 780 | 47,000 |
1994/06/06 | 790 | 790 | 775 | 789 | 55,000 |
1994/06/03 | 777 | 790 | 775 | 775 | 44,000 |
1994/06/02 | 787 | 795 | 780 | 795 | 112,000 |
1994/06/01 | 782 | 786 | 775 | 785 | 102,000 |
1994/05/31 | 782 | 790 | 770 | 781 | 28,000 |
1994/05/30 | 797 | 797 | 761 | 782 | 29,000 |
1994/05/27 | 797 | 797 | 789 | 795 | 193,000 |
1994/05/26 | 790 | 790 | 785 | 790 | 172,000 |
1994/05/25 | 780 | 785 | 779 | 785 | 302,000 |
1994/05/24 | 775 | 784 | 775 | 779 | 248,000 |
1994/05/23 | 758 | 773 | 758 | 772 | 174,000 |
1994/05/20 | 758 | 758 | 755 | 755 | 20,000 |
1994/05/19 | 755 | 755 | 748 | 755 | 65,000 |
1994/05/18 | 761 | 764 | 758 | 760 | 82,000 |
1994/05/17 | 757 | 766 | 757 | 761 | 34,000 |
1994/05/16 | 770 | 775 | 767 | 767 | 125,000 |
1994/05/13 | 740 | 753 | 735 | 743 | 92,000 |
1994/05/12 | 735 | 738 | 731 | 735 | 86,000 |
1994/05/11 | 743 | 743 | 735 | 743 | 59,000 |
1994/05/10 | 748 | 748 | 743 | 748 | 59,000 |
1994/05/09 | 758 | 758 | 738 | 738 | 20,000 |
1994/05/06 | 758 | 758 | 750 | 750 | 29,000 |
1994/05/02 | 734 | 738 | 725 | 728 | 64,000 |
1994/04/28 | 742 | 742 | 733 | 733 | 40,000 |
1994/04/27 | 735 | 740 | 731 | 732 | 61,000 |
1994/04/26 | 740 | 741 | 739 | 740 | 54,000 |
1994/04/25 | 745 | 755 | 745 | 750 | 38,000 |
1994/04/22 | 771 | 778 | 770 | 770 | 149,000 |
1994/04/21 | 750 | 770 | 747 | 770 | 90,000 |
1994/04/20 | 770 | 775 | 740 | 740 | 112,000 |
1994/04/19 | 770 | 778 | 770 | 770 | 81,000 |
1994/04/18 | 781 | 783 | 760 | 760 | 80,000 |
1994/04/15 | 775 | 776 | 770 | 771 | 103,000 |
1994/04/14 | 765 | 780 | 765 | 777 | 65,000 |
1994/04/13 | 737 | 761 | 737 | 761 | 33,000 |
1994/04/12 | 737 | 740 | 735 | 735 | 46,000 |
1994/04/11 | 741 | 741 | 737 | 740 | 16,000 |
1994/04/08 | 776 | 778 | 740 | 750 | 107,000 |
1994/04/07 | 760 | 777 | 760 | 776 | 121,000 |
1994/04/06 | 750 | 759 | 750 | 756 | 88,000 |
1994/04/05 | 737 | 740 | 735 | 740 | 38,000 |
1994/04/04 | 740 | 740 | 727 | 727 | 43,000 |
1994/04/01 | 739 | 745 | 735 | 740 | 53,000 |
1994/03/31 | 745 | 760 | 730 | 730 | 62,000 |
1994/03/30 | 745 | 750 | 742 | 750 | 67,000 |
1994/03/29 | 762 | 770 | 757 | 760 | 59,000 |
1994/03/28 | 762 | 775 | 757 | 757 | 75,000 |
1994/03/25 | 760 | 780 | 760 | 780 | 107,000 |
1994/03/24 | 775 | 777 | 760 | 775 | 145,000 |
1994/03/23 | 776 | 776 | 757 | 765 | 43,000 |
1994/03/22 | 785 | 785 | 778 | 783 | 74,000 |
1994/03/18 | 809 | 809 | 783 | 784 | 95,000 |
1994/03/17 | 816 | 818 | 790 | 809 | 186,000 |
1994/03/16 | 833 | 833 | 806 | 812 | 164,000 |
1994/03/15 | 825 | 835 | 825 | 825 | 400,000 |
1994/03/14 | 820 | 829 | 812 | 822 | 372,000 |
1994/03/11 | 804 | 820 | 801 | 815 | 760,000 |
1994/03/10 | 788 | 797 | 788 | 794 | 1,511,000 |
1994/03/09 | 768 | 788 | 768 | 780 | 633,000 |
1994/03/08 | 761 | 775 | 760 | 760 | 260,000 |
1994/03/07 | 764 | 764 | 750 | 760 | 303,000 |
1994/03/04 | 740 | 740 | 730 | 735 | 256,000 |
1994/03/03 | 744 | 744 | 720 | 720 | 71,000 |
1994/03/02 | 756 | 759 | 745 | 745 | 143,000 |
1994/03/01 | 755 | 764 | 754 | 759 | 231,000 |
1994/02/28 | 759 | 760 | 745 | 745 | 124,000 |
1994/02/25 | 730 | 752 | 730 | 750 | 413,000 |
1994/02/24 | 730 | 735 | 730 | 735 | 120,000 |
1994/02/23 | 725 | 725 | 720 | 720 | 71,000 |
1994/02/22 | 723 | 730 | 720 | 725 | 68,000 |
1994/02/21 | 723 | 723 | 700 | 723 | 65,000 |
1994/02/18 | 731 | 731 | 723 | 723 | 116,000 |
1994/02/17 | 734 | 734 | 707 | 711 | 115,000 |
1994/02/16 | 730 | 730 | 715 | 715 | 95,000 |
1994/02/15 | 710 | 710 | 685 | 710 | 228,000 |
1994/02/14 | 717 | 724 | 711 | 720 | 69,000 |
1994/02/10 | 734 | 740 | 725 | 737 | 145,000 |
1994/02/09 | 741 | 749 | 721 | 721 | 270,000 |
1994/02/08 | 710 | 759 | 710 | 740 | 619,000 |
1994/02/07 | 701 | 710 | 697 | 710 | 394,000 |
1994/02/04 | 709 | 715 | 700 | 700 | 84,000 |
1994/02/03 | 729 | 730 | 715 | 719 | 285,000 |
1994/02/02 | 730 | 730 | 711 | 719 | 134,000 |
1994/02/01 | 740 | 740 | 717 | 725 | 259,000 |
1994/01/31 | 700 | 735 | 700 | 730 | 546,000 |
1994/01/28 | 680 | 680 | 670 | 670 | 56,000 |
1994/01/27 | 695 | 695 | 670 | 670 | 124,000 |
1994/01/26 | 689 | 691 | 675 | 691 | 144,000 |
1994/01/25 | 665 | 689 | 665 | 689 | 159,000 |
1994/01/24 | 641 | 675 | 641 | 675 | 259,000 |
1994/01/21 | 718 | 720 | 706 | 711 | 163,000 |
1994/01/20 | 710 | 721 | 701 | 719 | 471,000 |
1994/01/19 | 698 | 710 | 688 | 699 | 134,000 |
1994/01/18 | 700 | 702 | 690 | 690 | 128,000 |
1994/01/17 | 693 | 703 | 688 | 700 | 86,000 |
1994/01/14 | 693 | 718 | 685 | 713 | 287,000 |
1994/01/13 | 700 | 700 | 680 | 683 | 314,000 |
1994/01/12 | 650 | 705 | 647 | 705 | 865,000 |
1994/01/11 | 651 | 655 | 650 | 654 | 257,000 |
1994/01/10 | 645 | 650 | 640 | 650 | 185,000 |
1994/01/07 | 643 | 643 | 639 | 640 | 63,000 |
1994/01/06 | 650 | 660 | 640 | 645 | 166,000 |
1994/01/05 | 615 | 644 | 615 | 643 | 97,000 |
1994/01/04 | 630 | 630 | 615 | 615 | 12,000 |