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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,120 | 1,120 | 1,110 | 1,120 | 129,000 |
| 1996/12/27 | 1,120 | 1,130 | 1,100 | 1,120 | 502,000 |
| 1996/12/26 | 1,130 | 1,130 | 1,100 | 1,120 | 296,000 |
| 1996/12/25 | 1,110 | 1,130 | 1,110 | 1,130 | 458,000 |
| 1996/12/24 | 1,110 | 1,120 | 1,100 | 1,110 | 421,000 |
| 1996/12/20 | 1,100 | 1,110 | 1,090 | 1,100 | 689,000 |
| 1996/12/19 | 1,110 | 1,120 | 1,100 | 1,100 | 395,000 |
| 1996/12/18 | 1,140 | 1,140 | 1,100 | 1,120 | 602,000 |
| 1996/12/17 | 1,140 | 1,160 | 1,130 | 1,140 | 1,358,000 |
| 1996/12/16 | 1,190 | 1,190 | 1,150 | 1,160 | 1,309,000 |
| 1996/12/13 | 1,150 | 1,190 | 1,150 | 1,190 | 895,000 |
| 1996/12/12 | 1,180 | 1,190 | 1,160 | 1,170 | 888,000 |
| 1996/12/11 | 1,160 | 1,200 | 1,160 | 1,180 | 2,488,000 |
| 1996/12/10 | 1,130 | 1,180 | 1,130 | 1,170 | 2,582,000 |
| 1996/12/09 | 1,110 | 1,120 | 1,100 | 1,110 | 308,000 |
| 1996/12/06 | 1,120 | 1,130 | 1,090 | 1,110 | 1,422,000 |
| 1996/12/05 | 1,100 | 1,120 | 1,100 | 1,110 | 533,000 |
| 1996/12/04 | 1,100 | 1,120 | 1,100 | 1,110 | 370,000 |
| 1996/12/03 | 1,100 | 1,130 | 1,090 | 1,100 | 1,447,000 |
| 1996/12/02 | 1,090 | 1,100 | 1,080 | 1,080 | 763,000 |
| 1996/11/29 | 1,090 | 1,090 | 1,080 | 1,080 | 243,000 |
| 1996/11/28 | 1,090 | 1,090 | 1,070 | 1,090 | 202,000 |
| 1996/11/27 | 1,090 | 1,100 | 1,080 | 1,090 | 548,000 |
| 1996/11/26 | 1,100 | 1,110 | 1,090 | 1,090 | 279,000 |
| 1996/11/25 | 1,080 | 1,100 | 1,080 | 1,090 | 1,048,000 |
| 1996/11/22 | 1,070 | 1,080 | 1,070 | 1,080 | 160,000 |
| 1996/11/21 | 1,070 | 1,080 | 1,070 | 1,070 | 383,000 |
| 1996/11/20 | 1,060 | 1,070 | 1,050 | 1,070 | 257,000 |
| 1996/11/19 | 1,050 | 1,070 | 1,050 | 1,060 | 73,000 |
| 1996/11/18 | 1,060 | 1,060 | 1,050 | 1,050 | 95,000 |
| 1996/11/15 | 1,070 | 1,070 | 1,060 | 1,060 | 63,000 |
| 1996/11/14 | 1,080 | 1,080 | 1,060 | 1,070 | 282,000 |
| 1996/11/13 | 1,080 | 1,080 | 1,070 | 1,080 | 251,000 |
| 1996/11/12 | 1,070 | 1,080 | 1,060 | 1,080 | 223,000 |
| 1996/11/11 | 1,060 | 1,080 | 1,060 | 1,070 | 280,000 |
| 1996/11/08 | 1,080 | 1,080 | 1,060 | 1,080 | 132,000 |
| 1996/11/07 | 1,080 | 1,090 | 1,070 | 1,090 | 255,000 |
| 1996/11/06 | 1,080 | 1,080 | 1,070 | 1,070 | 290,000 |
| 1996/11/05 | 1,070 | 1,080 | 1,060 | 1,070 | 93,000 |
| 1996/11/01 | 1,070 | 1,080 | 1,060 | 1,070 | 87,000 |
| 1996/10/31 | 1,070 | 1,070 | 1,060 | 1,060 | 262,000 |
| 1996/10/30 | 1,090 | 1,100 | 1,070 | 1,080 | 439,000 |
| 1996/10/29 | 1,090 | 1,100 | 1,080 | 1,080 | 168,000 |
| 1996/10/28 | 1,090 | 1,100 | 1,080 | 1,100 | 112,000 |
| 1996/10/25 | 1,090 | 1,090 | 1,080 | 1,090 | 147,000 |
| 1996/10/24 | 1,100 | 1,110 | 1,090 | 1,090 | 196,000 |
| 1996/10/23 | 1,100 | 1,110 | 1,080 | 1,080 | 230,000 |
| 1996/10/22 | 1,100 | 1,110 | 1,090 | 1,100 | 261,000 |
| 1996/10/21 | 1,120 | 1,120 | 1,090 | 1,090 | 540,000 |
| 1996/10/18 | 1,110 | 1,130 | 1,100 | 1,110 | 356,000 |
| 1996/10/17 | 1,120 | 1,130 | 1,110 | 1,110 | 352,000 |
| 1996/10/16 | 1,130 | 1,140 | 1,120 | 1,130 | 645,000 |
| 1996/10/15 | 1,100 | 1,130 | 1,090 | 1,120 | 1,568,000 |
| 1996/10/14 | 1,110 | 1,110 | 1,080 | 1,090 | 317,000 |
| 1996/10/11 | 1,100 | 1,110 | 1,090 | 1,110 | 183,000 |
| 1996/10/09 | 1,120 | 1,120 | 1,110 | 1,110 | 319,000 |
| 1996/10/08 | 1,130 | 1,130 | 1,110 | 1,130 | 335,000 |
| 1996/10/07 | 1,140 | 1,140 | 1,130 | 1,140 | 393,000 |
| 1996/10/04 | 1,130 | 1,130 | 1,120 | 1,130 | 461,000 |
| 1996/10/03 | 1,140 | 1,160 | 1,130 | 1,140 | 2,434,000 |
| 1996/10/02 | 1,090 | 1,130 | 1,090 | 1,120 | 2,317,000 |
| 1996/10/01 | 1,090 | 1,100 | 1,070 | 1,080 | 487,000 |
| 1996/09/30 | 1,100 | 1,110 | 1,090 | 1,090 | 470,000 |
| 1996/09/27 | 1,090 | 1,110 | 1,080 | 1,100 | 510,000 |
| 1996/09/26 | 1,080 | 1,090 | 1,080 | 1,090 | 267,000 |
| 1996/09/25 | 1,090 | 1,110 | 1,080 | 1,100 | 354,000 |
| 1996/09/24 | 1,090 | 1,100 | 1,090 | 1,090 | 363,000 |
| 1996/09/20 | 1,110 | 1,120 | 1,110 | 1,110 | 568,000 |
| 1996/09/19 | 1,100 | 1,120 | 1,090 | 1,110 | 2,058,000 |
| 1996/09/18 | 1,080 | 1,120 | 1,080 | 1,120 | 3,811,000 |
| 1996/09/17 | 1,060 | 1,080 | 1,050 | 1,080 | 1,273,000 |
| 1996/09/13 | 1,050 | 1,060 | 1,050 | 1,050 | 406,000 |
| 1996/09/12 | 1,050 | 1,050 | 1,030 | 1,050 | 193,000 |
| 1996/09/11 | 1,050 | 1,060 | 1,040 | 1,050 | 331,000 |
| 1996/09/10 | 1,050 | 1,060 | 1,040 | 1,050 | 230,000 |
| 1996/09/09 | 1,040 | 1,050 | 1,030 | 1,050 | 161,000 |
| 1996/09/06 | 1,050 | 1,050 | 1,040 | 1,040 | 227,000 |
| 1996/09/05 | 1,040 | 1,060 | 1,040 | 1,050 | 476,000 |
| 1996/09/04 | 1,050 | 1,050 | 1,030 | 1,050 | 363,000 |
| 1996/09/03 | 1,040 | 1,060 | 1,020 | 1,050 | 674,000 |
| 1996/09/02 | 1,020 | 1,040 | 1,020 | 1,040 | 334,000 |
| 1996/08/30 | 1,020 | 1,020 | 1,010 | 1,020 | 332,000 |
| 1996/08/29 | 1,040 | 1,040 | 1,020 | 1,030 | 405,000 |
| 1996/08/28 | 1,050 | 1,060 | 1,030 | 1,050 | 1,070,000 |
| 1996/08/27 | 1,040 | 1,060 | 1,030 | 1,050 | 563,000 |
| 1996/08/26 | 1,060 | 1,060 | 1,040 | 1,040 | 606,000 |
| 1996/08/23 | 1,080 | 1,090 | 1,060 | 1,070 | 2,815,000 |
| 1996/08/22 | 1,030 | 1,060 | 1,030 | 1,060 | 1,051,000 |
| 1996/08/21 | 1,020 | 1,040 | 1,020 | 1,030 | 484,000 |
| 1996/08/20 | 1,010 | 1,020 | 1,000 | 1,020 | 100,000 |
| 1996/08/19 | 1,020 | 1,030 | 1,010 | 1,030 | 266,000 |
| 1996/08/16 | 996 | 1,040 | 990 | 1,040 | 228,000 |
| 1996/08/15 | 980 | 995 | 980 | 986 | 124,000 |
| 1996/08/14 | 978 | 988 | 969 | 970 | 135,000 |
| 1996/08/13 | 979 | 980 | 968 | 980 | 147,000 |
| 1996/08/12 | 972 | 980 | 960 | 980 | 105,000 |
| 1996/08/09 | 980 | 982 | 972 | 982 | 143,000 |
| 1996/08/08 | 990 | 990 | 978 | 982 | 348,000 |
| 1996/08/07 | 1,000 | 1,000 | 991 | 991 | 130,000 |
| 1996/08/06 | 1,000 | 1,000 | 983 | 995 | 108,000 |
| 1996/08/05 | 998 | 1,010 | 998 | 998 | 186,000 |
| 1996/08/02 | 998 | 998 | 985 | 988 | 108,000 |
| 1996/08/01 | 977 | 992 | 976 | 988 | 260,000 |
| 1996/07/31 | 973 | 981 | 973 | 975 | 139,000 |
| 1996/07/30 | 977 | 984 | 971 | 983 | 249,000 |
| 1996/07/29 | 986 | 995 | 980 | 987 | 117,000 |
| 1996/07/26 | 979 | 990 | 979 | 986 | 628,000 |
| 1996/07/25 | 990 | 995 | 980 | 995 | 128,000 |
| 1996/07/24 | 985 | 989 | 970 | 989 | 288,000 |
| 1996/07/23 | 999 | 999 | 985 | 995 | 228,000 |
| 1996/07/22 | 1,000 | 1,010 | 992 | 1,000 | 95,000 |
| 1996/07/19 | 1,010 | 1,010 | 1,000 | 1,000 | 74,000 |
| 1996/07/18 | 1,000 | 1,020 | 1,000 | 1,010 | 127,000 |
| 1996/07/17 | 1,010 | 1,020 | 1,000 | 1,000 | 182,000 |
| 1996/07/16 | 1,010 | 1,020 | 1,000 | 1,010 | 180,000 |
| 1996/07/15 | 1,020 | 1,030 | 1,010 | 1,010 | 318,000 |
| 1996/07/12 | 1,020 | 1,050 | 1,010 | 1,030 | 679,000 |
| 1996/07/11 | 1,010 | 1,050 | 1,010 | 1,040 | 297,000 |
| 1996/07/10 | 1,020 | 1,020 | 1,010 | 1,020 | 230,000 |
| 1996/07/09 | 1,000 | 1,010 | 1,000 | 1,000 | 370,000 |
| 1996/07/08 | 1,010 | 1,020 | 1,000 | 1,010 | 428,000 |
| 1996/07/05 | 1,020 | 1,030 | 1,010 | 1,020 | 258,000 |
| 1996/07/04 | 1,050 | 1,060 | 1,020 | 1,030 | 1,085,000 |
| 1996/07/03 | 1,060 | 1,060 | 1,050 | 1,060 | 276,000 |
| 1996/07/02 | 1,060 | 1,070 | 1,040 | 1,060 | 1,018,000 |
| 1996/07/01 | 1,060 | 1,090 | 1,060 | 1,070 | 1,648,000 |
| 1996/06/28 | 1,060 | 1,080 | 1,050 | 1,060 | 1,477,000 |
| 1996/06/27 | 1,040 | 1,070 | 1,030 | 1,060 | 1,684,000 |
| 1996/06/26 | 1,020 | 1,050 | 1,020 | 1,050 | 467,000 |
| 1996/06/25 | 1,040 | 1,040 | 1,020 | 1,020 | 260,000 |
| 1996/06/24 | 1,040 | 1,050 | 1,030 | 1,040 | 198,000 |
| 1996/06/21 | 1,030 | 1,050 | 1,030 | 1,040 | 717,000 |
| 1996/06/20 | 1,030 | 1,040 | 1,010 | 1,030 | 534,000 |
| 1996/06/19 | 1,020 | 1,040 | 1,020 | 1,030 | 643,000 |
| 1996/06/18 | 1,040 | 1,050 | 1,010 | 1,040 | 1,232,000 |
| 1996/06/17 | 1,050 | 1,060 | 1,030 | 1,050 | 552,000 |
| 1996/06/14 | 1,040 | 1,060 | 1,030 | 1,050 | 2,222,000 |
| 1996/06/13 | 1,040 | 1,040 | 1,020 | 1,030 | 699,000 |
| 1996/06/12 | 1,020 | 1,050 | 1,010 | 1,040 | 3,832,000 |
| 1996/06/11 | 990 | 1,040 | 990 | 1,010 | 2,934,000 |
| 1996/06/10 | 986 | 1,000 | 986 | 990 | 442,000 |
| 1996/06/07 | 995 | 1,010 | 988 | 990 | 1,249,000 |
| 1996/06/06 | 1,000 | 1,010 | 979 | 985 | 2,000,000 |
| 1996/06/05 | 1,020 | 1,040 | 1,000 | 1,010 | 4,331,000 |
| 1996/06/04 | 924 | 975 | 923 | 975 | 1,201,000 |
| 1996/06/03 | 948 | 959 | 921 | 933 | 793,000 |
| 1996/05/31 | 919 | 954 | 919 | 949 | 1,821,000 |
| 1996/05/30 | 905 | 918 | 899 | 910 | 322,000 |
| 1996/05/29 | 908 | 910 | 892 | 903 | 395,000 |
| 1996/05/28 | 900 | 909 | 900 | 908 | 460,000 |
| 1996/05/27 | 899 | 900 | 899 | 900 | 203,000 |
| 1996/05/24 | 892 | 903 | 891 | 899 | 359,000 |
| 1996/05/23 | 903 | 907 | 896 | 900 | 281,000 |
| 1996/05/22 | 880 | 905 | 880 | 903 | 364,000 |
| 1996/05/21 | 890 | 891 | 881 | 887 | 141,000 |
| 1996/05/20 | 897 | 899 | 891 | 891 | 176,000 |
| 1996/05/17 | 904 | 905 | 892 | 899 | 868,000 |
| 1996/05/16 | 877 | 929 | 877 | 910 | 1,827,000 |
| 1996/05/15 | 824 | 877 | 824 | 877 | 620,000 |
| 1996/05/14 | 827 | 827 | 820 | 827 | 43,000 |
| 1996/05/13 | 828 | 828 | 821 | 826 | 34,000 |
| 1996/05/10 | 835 | 835 | 825 | 826 | 66,000 |
| 1996/05/09 | 849 | 849 | 820 | 820 | 47,000 |
| 1996/05/08 | 842 | 849 | 839 | 849 | 48,000 |
| 1996/05/07 | 850 | 851 | 842 | 842 | 44,000 |
| 1996/05/02 | 844 | 844 | 840 | 842 | 69,000 |
| 1996/05/01 | 845 | 855 | 845 | 845 | 192,000 |
| 1996/04/30 | 852 | 852 | 840 | 845 | 83,000 |
| 1996/04/26 | 862 | 862 | 853 | 853 | 136,000 |
| 1996/04/25 | 858 | 867 | 858 | 866 | 76,000 |
| 1996/04/24 | 870 | 870 | 858 | 858 | 100,000 |
| 1996/04/23 | 852 | 867 | 852 | 860 | 127,000 |
| 1996/04/22 | 865 | 865 | 851 | 855 | 46,000 |
| 1996/04/19 | 846 | 868 | 845 | 868 | 159,000 |
| 1996/04/18 | 850 | 850 | 838 | 850 | 66,000 |
| 1996/04/17 | 838 | 854 | 838 | 850 | 92,000 |
| 1996/04/16 | 840 | 843 | 835 | 838 | 109,000 |
| 1996/04/15 | 842 | 843 | 838 | 838 | 66,000 |
| 1996/04/12 | 840 | 848 | 840 | 842 | 55,000 |
| 1996/04/11 | 848 | 848 | 835 | 838 | 23,000 |
| 1996/04/10 | 837 | 850 | 835 | 848 | 93,000 |
| 1996/04/09 | 835 | 835 | 825 | 835 | 82,000 |
| 1996/04/08 | 827 | 827 | 822 | 825 | 95,000 |
| 1996/04/05 | 819 | 827 | 816 | 827 | 70,000 |
| 1996/04/04 | 818 | 820 | 818 | 819 | 60,000 |
| 1996/04/03 | 838 | 850 | 837 | 838 | 94,000 |
| 1996/04/02 | 850 | 850 | 830 | 837 | 50,000 |
| 1996/04/01 | 820 | 830 | 816 | 830 | 154,000 |
| 1996/03/29 | 809 | 820 | 805 | 805 | 42,000 |
| 1996/03/28 | 810 | 820 | 805 | 805 | 70,000 |
| 1996/03/27 | 802 | 810 | 802 | 810 | 62,000 |
| 1996/03/26 | 808 | 830 | 800 | 800 | 144,000 |
| 1996/03/25 | 815 | 815 | 800 | 800 | 33,000 |
| 1996/03/22 | 808 | 809 | 803 | 805 | 59,000 |
| 1996/03/21 | 823 | 823 | 808 | 809 | 31,000 |
| 1996/03/19 | 800 | 800 | 793 | 793 | 22,000 |
| 1996/03/18 | 792 | 792 | 789 | 790 | 18,000 |
| 1996/03/15 | 802 | 810 | 791 | 792 | 53,000 |
| 1996/03/14 | 792 | 799 | 776 | 799 | 97,000 |
| 1996/03/13 | 810 | 811 | 805 | 811 | 127,000 |
| 1996/03/12 | 822 | 828 | 820 | 820 | 52,000 |
| 1996/03/11 | 828 | 828 | 820 | 820 | 48,000 |
| 1996/03/08 | 820 | 837 | 820 | 835 | 144,000 |
| 1996/03/07 | 837 | 838 | 826 | 837 | 146,000 |
| 1996/03/06 | 839 | 839 | 826 | 837 | 94,000 |
| 1996/03/05 | 835 | 837 | 821 | 836 | 168,000 |
| 1996/03/04 | 830 | 839 | 817 | 829 | 37,000 |
| 1996/03/01 | 817 | 824 | 810 | 823 | 101,000 |
| 1996/02/29 | 824 | 827 | 812 | 818 | 43,000 |
| 1996/02/28 | 828 | 830 | 827 | 827 | 41,000 |
| 1996/02/27 | 837 | 839 | 828 | 830 | 45,000 |
| 1996/02/26 | 830 | 835 | 830 | 835 | 72,000 |
| 1996/02/23 | 834 | 848 | 828 | 830 | 52,000 |
| 1996/02/22 | 850 | 851 | 820 | 828 | 72,000 |
| 1996/02/21 | 865 | 865 | 846 | 854 | 57,000 |
| 1996/02/20 | 865 | 865 | 860 | 865 | 147,000 |
| 1996/02/19 | 870 | 875 | 863 | 872 | 80,000 |
| 1996/02/16 | 872 | 873 | 856 | 863 | 124,000 |
| 1996/02/15 | 872 | 879 | 872 | 875 | 96,000 |
| 1996/02/14 | 869 | 875 | 866 | 870 | 98,000 |
| 1996/02/13 | 873 | 877 | 866 | 866 | 86,000 |
| 1996/02/09 | 876 | 883 | 872 | 874 | 109,000 |
| 1996/02/08 | 880 | 881 | 872 | 875 | 126,000 |
| 1996/02/07 | 880 | 881 | 872 | 876 | 247,000 |
| 1996/02/06 | 886 | 886 | 879 | 880 | 154,000 |
| 1996/02/05 | 894 | 898 | 885 | 887 | 250,000 |
| 1996/02/02 | 909 | 915 | 895 | 904 | 826,000 |
| 1996/02/01 | 876 | 905 | 869 | 900 | 1,181,000 |
| 1996/01/31 | 860 | 890 | 859 | 872 | 970,000 |
| 1996/01/30 | 855 | 868 | 855 | 860 | 421,000 |
| 1996/01/29 | 863 | 863 | 840 | 845 | 187,000 |
| 1996/01/26 | 860 | 862 | 845 | 859 | 137,000 |
| 1996/01/25 | 853 | 868 | 850 | 860 | 439,000 |
| 1996/01/24 | 845 | 853 | 841 | 853 | 168,000 |
| 1996/01/23 | 848 | 854 | 847 | 849 | 204,000 |
| 1996/01/22 | 839 | 848 | 839 | 840 | 48,000 |
| 1996/01/19 | 840 | 849 | 835 | 849 | 119,000 |
| 1996/01/18 | 840 | 850 | 839 | 839 | 180,000 |
| 1996/01/17 | 842 | 842 | 831 | 839 | 153,000 |
| 1996/01/16 | 849 | 850 | 840 | 844 | 84,000 |
| 1996/01/12 | 830 | 850 | 825 | 845 | 390,000 |
| 1996/01/11 | 829 | 829 | 819 | 820 | 82,000 |
| 1996/01/10 | 840 | 840 | 827 | 827 | 71,000 |
| 1996/01/09 | 846 | 846 | 833 | 833 | 192,000 |
| 1996/01/08 | 836 | 840 | 825 | 837 | 338,000 |
| 1996/01/05 | 835 | 840 | 816 | 816 | 101,000 |
| 1996/01/04 | 834 | 835 | 828 | 835 | 68,000 |