日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 1,801 1,805 1,800 1,800 48,000
1998/12/29 1,799 1,806 1,786 1,805 128,000
1998/12/28 1,800 1,803 1,771 1,780 149,000
1998/12/25 1,787 1,787 1,750 1,780 259,000
1998/12/24 1,760 1,790 1,740 1,790 458,000
1998/12/22 1,780 1,820 1,780 1,820 147,000
1998/12/21 1,790 1,799 1,779 1,780 53,000
1998/12/18 1,786 1,795 1,780 1,790 205,000
1998/12/17 1,780 1,787 1,780 1,787 117,000
1998/12/16 1,801 1,810 1,780 1,780 204,000
1998/12/15 1,819 1,823 1,800 1,800 323,000
1998/12/14 1,829 1,829 1,800 1,819 124,000
1998/12/11 1,835 1,835 1,795 1,800 329,000
1998/12/10 1,798 1,798 1,784 1,792 291,000
1998/12/09 1,755 1,790 1,755 1,775 153,000
1998/12/08 1,790 1,790 1,757 1,772 259,000
1998/12/07 1,831 1,832 1,780 1,780 191,000
1998/12/04 1,830 1,845 1,820 1,830 227,000
1998/12/03 1,804 1,826 1,799 1,826 202,000
1998/12/02 1,800 1,828 1,780 1,828 228,000
1998/12/01 1,820 1,820 1,774 1,806 68,000
1998/11/30 1,820 1,820 1,801 1,802 103,000
1998/11/27 1,830 1,830 1,818 1,820 221,000
1998/11/26 1,848 1,848 1,826 1,840 268,000
1998/11/25 1,806 1,850 1,800 1,848 198,000
1998/11/24 1,770 1,798 1,768 1,798 163,000
1998/11/20 1,796 1,796 1,720 1,740 174,000
1998/11/19 1,800 1,806 1,780 1,785 193,000
1998/11/18 1,800 1,825 1,800 1,825 311,000
1998/11/17 1,810 1,833 1,799 1,825 217,000
1998/11/16 1,790 1,810 1,790 1,810 179,000
1998/11/13 1,799 1,799 1,753 1,790 374,000
1998/11/12 1,726 1,769 1,726 1,769 289,000
1998/11/11 1,703 1,725 1,703 1,720 167,000
1998/11/10 1,714 1,720 1,714 1,714 105,000
1998/11/09 1,714 1,721 1,691 1,709 223,000
1998/11/06 1,756 1,765 1,680 1,690 329,000
1998/11/05 1,802 1,820 1,751 1,751 287,000
1998/11/04 1,810 1,840 1,800 1,800 92,000
1998/11/02 1,790 1,808 1,779 1,800 97,000
1998/10/30 1,800 1,800 1,751 1,770 89,000
1998/10/29 1,800 1,800 1,750 1,770 87,000
1998/10/28 1,800 1,850 1,800 1,802 114,000
1998/10/27 1,860 1,860 1,771 1,820 110,000
1998/10/26 1,838 1,838 1,800 1,820 128,000
1998/10/23 1,869 1,870 1,789 1,789 132,000
1998/10/22 1,840 1,940 1,840 1,870 418,000
1998/10/21 1,720 1,828 1,720 1,824 217,000
1998/10/20 1,772 1,780 1,719 1,739 198,000
1998/10/19 1,771 1,820 1,771 1,802 262,000
1998/10/16 1,740 1,800 1,700 1,770 419,000
1998/10/15 1,600 1,650 1,600 1,650 188,000
1998/10/14 1,577 1,594 1,577 1,580 80,000
1998/10/13 1,570 1,600 1,555 1,575 652,000
1998/10/12 1,590 1,600 1,550 1,600 267,000
1998/10/09 1,600 1,630 1,389 1,400 734,000
1998/10/08 1,660 1,665 1,630 1,646 450,000
1998/10/07 1,630 1,790 1,630 1,790 289,000
1998/10/06 1,632 1,657 1,611 1,621 522,000
1998/10/05 1,753 1,753 1,655 1,662 511,000
1998/10/02 1,870 1,876 1,750 1,750 314,000
1998/10/01 1,860 1,880 1,860 1,870 351,000
1998/09/30 1,970 1,980 1,880 1,900 285,000
1998/09/29 1,899 1,940 1,898 1,940 24,000
1998/09/28 1,929 1,950 1,929 1,929 52,000
1998/09/25 1,946 1,950 1,900 1,930 85,000
1998/09/24 1,990 2,000 1,960 1,980 153,000
1998/09/22 1,872 1,915 1,851 1,900 227,000
1998/09/21 1,910 1,910 1,869 1,890 152,000
1998/09/18 1,887 1,910 1,887 1,910 143,000
1998/09/17 1,891 1,930 1,891 1,895 124,000
1998/09/16 1,968 1,968 1,885 1,885 265,000
1998/09/14 1,909 1,925 1,890 1,908 190,000
1998/09/11 1,900 1,911 1,861 1,880 425,000
1998/09/10 1,959 1,959 1,920 1,920 115,000
1998/09/09 1,980 1,985 1,932 1,932 193,000
1998/09/08 1,958 2,010 1,950 1,950 211,000
1998/09/07 1,953 1,953 1,928 1,928 357,000
1998/09/04 2,050 2,055 1,940 1,940 375,000
1998/09/03 2,090 2,100 2,050 2,060 144,000
1998/09/02 2,140 2,145 2,110 2,130 204,000
1998/09/01 2,050 2,165 2,015 2,100 237,000
1998/08/31 2,200 2,210 2,160 2,200 169,000
1998/08/28 1,965 2,200 1,965 2,160 303,000
1998/08/27 2,300 2,300 2,200 2,205 307,000
1998/08/26 2,350 2,360 2,320 2,340 265,000
1998/08/25 2,345 2,350 2,320 2,350 262,000
1998/08/24 2,270 2,280 2,250 2,280 129,000
1998/08/21 2,320 2,320 2,260 2,275 285,000
1998/08/20 2,350 2,350 2,315 2,350 304,000
1998/08/19 2,300 2,340 2,280 2,305 167,000
1998/08/18 2,245 2,280 2,245 2,260 287,000
1998/08/17 2,220 2,240 2,190 2,240 205,000
1998/08/14 2,135 2,170 2,135 2,165 99,000
1998/08/13 2,200 2,200 2,170 2,175 103,000
1998/08/12 2,150 2,165 2,140 2,145 239,000
1998/08/11 2,135 2,200 2,135 2,180 241,000
1998/08/10 2,290 2,320 2,250 2,250 204,000
1998/08/07 2,330 2,360 2,190 2,300 597,000
1998/08/06 2,380 2,390 2,275 2,285 824,000
1998/08/05 2,215 2,420 2,215 2,420 1,255,000
1998/08/04 2,100 2,200 2,095 2,200 1,310,000
1998/08/03 2,040 2,080 2,040 2,070 188,000
1998/07/31 2,010 2,050 2,010 2,030 162,000
1998/07/30 1,985 2,000 1,975 1,980 114,000
1998/07/29 1,990 2,000 1,982 1,982 49,000
1998/07/28 2,040 2,040 2,025 2,025 55,000
1998/07/27 2,040 2,050 2,005 2,005 63,000
1998/07/24 2,040 2,040 2,010 2,040 154,000
1998/07/23 1,985 2,005 1,985 2,000 83,000
1998/07/22 2,030 2,030 1,990 2,000 177,000
1998/07/21 2,075 2,080 2,030 2,030 89,000
1998/07/17 2,065 2,075 2,020 2,075 380,000
1998/07/16 1,980 2,070 1,970 2,065 224,000
1998/07/15 1,987 1,989 1,975 1,980 205,000
1998/07/14 1,969 1,985 1,935 1,985 162,000
1998/07/13 1,900 1,970 1,870 1,955 94,000
1998/07/10 1,949 1,950 1,900 1,900 165,000
1998/07/09 1,977 1,977 1,940 1,949 206,000
1998/07/08 1,990 1,990 1,975 1,976 112,000
1998/07/07 1,941 1,980 1,941 1,973 106,000
1998/07/06 1,980 1,984 1,959 1,961 88,000
1998/07/03 1,955 1,960 1,921 1,960 122,000
1998/07/02 1,983 1,984 1,920 1,950 115,000
1998/07/01 1,935 1,960 1,920 1,955 275,000
1998/06/30 1,960 1,980 1,915 1,915 232,000
1998/06/29 1,950 1,950 1,915 1,945 96,000
1998/06/26 1,916 1,916 1,904 1,905 149,000
1998/06/25 1,885 1,940 1,885 1,916 484,000
1998/06/24 1,801 1,901 1,801 1,875 233,000
1998/06/23 1,780 1,794 1,769 1,775 435,000
1998/06/22 1,800 1,802 1,770 1,770 186,000
1998/06/19 1,805 1,825 1,804 1,825 350,000
1998/06/18 1,910 1,910 1,860 1,865 209,000
1998/06/17 1,898 1,899 1,847 1,850 427,000
1998/06/16 1,870 1,949 1,841 1,910 158,000
1998/06/15 1,930 1,932 1,860 1,870 191,000
1998/06/12 1,904 1,938 1,900 1,930 420,000
1998/06/11 1,879 1,930 1,860 1,914 157,000
1998/06/10 1,847 1,890 1,842 1,880 155,000
1998/06/09 1,850 1,860 1,830 1,840 289,000
1998/06/08 1,900 1,900 1,851 1,851 97,000
1998/06/05 1,880 1,905 1,870 1,870 241,000
1998/06/04 1,915 1,915 1,890 1,903 275,000
1998/06/03 1,931 1,939 1,920 1,924 212,000
1998/06/02 1,920 1,950 1,920 1,949 231,000
1998/06/01 1,981 1,981 1,919 1,923 566,000
1998/05/29 1,975 2,050 1,969 2,040 88,000
1998/05/28 1,961 1,981 1,961 1,975 105,000
1998/05/27 1,999 1,999 1,955 1,955 106,000
1998/05/26 1,995 2,005 1,995 1,999 146,000
1998/05/25 2,000 2,015 1,996 2,010 86,000
1998/05/22 2,050 2,055 2,000 2,000 303,000
1998/05/21 2,105 2,115 2,060 2,060 149,000
1998/05/20 2,100 2,110 2,080 2,105 183,000
1998/05/19 2,085 2,100 2,080 2,100 351,000
1998/05/18 2,095 2,120 2,050 2,090 240,000
1998/05/15 2,120 2,135 2,080 2,135 308,000
1998/05/14 2,085 2,135 2,075 2,135 429,000
1998/05/13 2,095 2,095 2,075 2,090 81,000
1998/05/12 2,080 2,095 2,070 2,095 225,000
1998/05/11 2,065 2,095 2,065 2,095 232,000
1998/05/08 2,085 2,095 2,080 2,090 181,000
1998/05/07 2,080 2,100 2,070 2,080 249,000
1998/05/06 2,100 2,100 2,065 2,080 168,000
1998/05/01 2,090 2,090 2,065 2,085 172,000
1998/04/30 2,045 2,090 2,025 2,090 310,000
1998/04/28 1,980 2,000 1,980 2,000 192,000
1998/04/27 2,000 2,000 1,991 2,000 74,000
1998/04/24 2,020 2,040 2,000 2,000 234,000
1998/04/23 1,995 2,015 1,990 2,005 136,000
1998/04/22 1,990 1,990 1,950 1,965 173,000
1998/04/21 2,025 2,025 1,990 1,990 279,000
1998/04/20 2,025 2,040 1,990 2,005 115,000
1998/04/17 2,025 2,040 1,960 1,991 519,000
1998/04/16 2,025 2,070 2,025 2,060 509,000
1998/04/15 2,010 2,045 2,005 2,025 633,000
1998/04/14 2,020 2,025 1,989 2,000 588,000
1998/04/13 1,990 2,020 1,979 2,015 483,000
1998/04/10 1,960 2,000 1,950 2,000 482,000
1998/04/09 1,880 1,950 1,850 1,950 350,000
1998/04/08 1,900 1,910 1,870 1,900 266,000
1998/04/07 1,960 1,960 1,890 1,910 475,000
1998/04/06 1,940 1,980 1,930 1,970 938,000
1998/04/03 1,940 1,950 1,890 1,910 1,103,000
1998/04/02 1,820 1,880 1,810 1,880 861,000
1998/04/01 1,740 1,810 1,730 1,790 869,000
1998/03/31 1,710 1,740 1,690 1,730 288,000
1998/03/30 1,750 1,750 1,680 1,680 192,000
1998/03/27 1,680 1,730 1,680 1,730 145,000
1998/03/26 1,640 1,720 1,640 1,700 189,000
1998/03/25 1,600 1,650 1,600 1,630 609,000
1998/03/24 1,690 1,690 1,610 1,610 451,000
1998/03/23 1,730 1,730 1,680 1,690 207,000
1998/03/20 1,720 1,730 1,680 1,700 176,000
1998/03/19 1,740 1,740 1,690 1,710 175,000
1998/03/18 1,740 1,790 1,730 1,790 249,000
1998/03/17 1,710 1,740 1,710 1,730 76,000
1998/03/16 1,740 1,740 1,710 1,710 177,000
1998/03/13 1,710 1,740 1,710 1,740 195,000
1998/03/12 1,750 1,750 1,710 1,710 194,000
1998/03/11 1,720 1,740 1,720 1,740 155,000
1998/03/10 1,750 1,770 1,700 1,700 643,000
1998/03/09 1,750 1,760 1,680 1,690 309,000
1998/03/06 1,750 1,790 1,750 1,760 377,000
1998/03/05 1,790 1,800 1,740 1,740 710,000
1998/03/04 1,810 1,850 1,810 1,850 99,000
1998/03/03 1,830 1,880 1,830 1,870 228,000
1998/03/02 1,810 1,830 1,780 1,830 248,000
1998/02/27 1,780 1,810 1,780 1,800 138,000
1998/02/26 1,740 1,790 1,730 1,780 216,000
1998/02/25 1,710 1,740 1,680 1,730 145,000
1998/02/24 1,710 1,720 1,670 1,680 186,000
1998/02/23 1,670 1,740 1,670 1,740 118,000
1998/02/20 1,690 1,720 1,680 1,680 395,000
1998/02/19 1,740 1,770 1,690 1,750 560,000
1998/02/18 1,770 1,770 1,730 1,750 141,000
1998/02/17 1,780 1,800 1,740 1,740 410,000
1998/02/16 1,700 1,780 1,700 1,780 159,000
1998/02/13 1,760 1,780 1,720 1,730 193,000
1998/02/12 1,760 1,780 1,740 1,780 243,000
1998/02/10 1,800 1,830 1,720 1,750 487,000
1998/02/09 1,880 1,880 1,820 1,860 91,000
1998/02/06 1,900 1,910 1,860 1,860 176,000
1998/02/05 1,880 1,910 1,860 1,900 229,000
1998/02/04 1,920 1,920 1,880 1,900 110,000
1998/02/03 1,930 1,950 1,900 1,920 290,000
1998/02/02 1,930 1,930 1,880 1,900 157,000
1998/01/30 1,850 1,930 1,840 1,910 502,000
1998/01/29 1,880 1,910 1,860 1,910 314,000
1998/01/28 1,860 1,900 1,820 1,880 203,000
1998/01/27 1,830 1,850 1,810 1,840 187,000
1998/01/26 1,820 1,840 1,810 1,820 185,000
1998/01/23 1,750 1,790 1,750 1,790 234,000
1998/01/22 1,850 1,850 1,770 1,770 321,000
1998/01/21 1,920 1,940 1,840 1,850 456,000
1998/01/20 1,800 1,880 1,800 1,870 210,000
1998/01/19 1,850 1,920 1,800 1,820 272,000
1998/01/16 1,720 1,910 1,720 1,880 1,485,000
1998/01/14 1,710 1,730 1,690 1,700 522,000
1998/01/13 1,640 1,660 1,590 1,660 760,000
1998/01/12 1,590 1,640 1,590 1,630 221,000
1998/01/09 1,620 1,660 1,620 1,630 276,000
1998/01/08 1,700 1,790 1,680 1,680 487,000
1998/01/07 1,630 1,700 1,610 1,670 702,000
1998/01/06 1,590 1,610 1,560 1,610 148,000
1998/01/05 1,580 1,590 1,560 1,580 40,000

このページの先頭へ