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
1999/12/30 1,388 1,400 1,380 1,380 57,000
1999/12/29 1,400 1,400 1,388 1,388 123,000
1999/12/28 1,467 1,467 1,413 1,425 33,000
1999/12/27 1,450 1,450 1,390 1,390 109,000
1999/12/24 1,420 1,435 1,390 1,390 213,000
1999/12/22 1,441 1,458 1,420 1,420 233,000
1999/12/21 1,460 1,485 1,441 1,441 231,000
1999/12/20 1,460 1,479 1,445 1,475 270,000
1999/12/17 1,444 1,460 1,440 1,440 136,000
1999/12/16 1,421 1,470 1,420 1,450 167,000
1999/12/15 1,450 1,450 1,421 1,423 132,000
1999/12/14 1,459 1,461 1,441 1,441 206,000
1999/12/13 1,460 1,462 1,450 1,460 389,000
1999/12/10 1,460 1,478 1,457 1,460 585,000
1999/12/09 1,454 1,483 1,450 1,460 494,000
1999/12/08 1,450 1,559 1,450 1,500 595,000
1999/12/07 1,408 1,469 1,403 1,460 506,000
1999/12/06 1,412 1,425 1,403 1,403 222,000
1999/12/03 1,420 1,440 1,400 1,406 233,000
1999/12/02 1,400 1,415 1,389 1,400 360,000
1999/12/01 1,420 1,423 1,392 1,417 155,000
1999/11/30 1,480 1,480 1,410 1,460 203,000
1999/11/29 1,490 1,502 1,480 1,487 240,000
1999/11/26 1,502 1,510 1,491 1,492 252,000
1999/11/25 1,555 1,570 1,510 1,510 236,000
1999/11/24 1,585 1,593 1,550 1,551 95,000
1999/11/22 1,600 1,615 1,572 1,581 186,000
1999/11/19 1,551 1,606 1,551 1,570 226,000
1999/11/18 1,538 1,555 1,529 1,540 110,000
1999/11/17 1,495 1,538 1,495 1,510 274,000
1999/11/16 1,538 1,550 1,499 1,525 181,000
1999/11/15 1,531 1,598 1,530 1,598 189,000
1999/11/12 1,560 1,570 1,500 1,522 199,000
1999/11/11 1,600 1,608 1,470 1,530 697,000
1999/11/10 1,620 1,639 1,608 1,614 308,000
1999/11/09 1,621 1,650 1,620 1,620 132,000
1999/11/08 1,641 1,664 1,610 1,615 322,000
1999/11/05 1,635 1,659 1,631 1,635 127,000
1999/11/04 1,650 1,700 1,650 1,665 200,000
1999/11/02 1,651 1,668 1,651 1,658 101,000
1999/11/01 1,749 1,749 1,680 1,681 108,000
1999/10/29 1,758 1,766 1,700 1,750 213,000
1999/10/28 1,760 1,760 1,731 1,749 65,000
1999/10/27 1,779 1,780 1,728 1,730 145,000
1999/10/26 1,695 1,730 1,685 1,730 147,000
1999/10/25 1,660 1,705 1,660 1,699 167,000
1999/10/22 1,620 1,680 1,620 1,670 335,000
1999/10/21 1,639 1,639 1,610 1,620 210,000
1999/10/20 1,625 1,630 1,600 1,609 282,000
1999/10/19 1,630 1,633 1,621 1,630 309,000
1999/10/18 1,678 1,685 1,601 1,639 270,000
1999/10/15 1,740 1,746 1,711 1,724 117,000
1999/10/14 1,770 1,799 1,730 1,799 250,000
1999/10/13 1,800 1,801 1,755 1,770 231,000
1999/10/12 1,875 1,875 1,810 1,811 163,000
1999/10/08 1,828 1,875 1,810 1,875 363,000
1999/10/07 1,899 1,904 1,815 1,826 527,000
1999/10/06 1,930 1,940 1,900 1,918 180,000
1999/10/05 1,941 1,965 1,930 1,932 166,000
1999/10/04 1,988 1,997 1,930 1,930 167,000
1999/10/01 1,966 1,980 1,930 1,958 369,000
1999/09/30 2,020 2,075 2,020 2,040 143,000
1999/09/29 2,000 2,050 2,000 2,040 236,000
1999/09/28 1,999 1,999 1,980 1,999 82,000
1999/09/27 1,986 2,000 1,965 1,970 135,000
1999/09/24 1,965 1,965 1,920 1,930 231,000
1999/09/22 2,020 2,030 1,985 1,993 186,000
1999/09/21 2,075 2,110 2,065 2,100 237,000
1999/09/20 2,080 2,080 2,050 2,065 279,000
1999/09/17 1,907 1,970 1,907 1,970 124,000
1999/09/16 2,010 2,010 1,930 1,934 131,000
1999/09/14 1,961 2,050 1,961 2,050 142,000
1999/09/13 1,979 2,010 1,960 1,970 134,000
1999/09/10 2,030 2,050 1,992 2,015 269,000
1999/09/09 2,005 2,025 2,000 2,020 133,000
1999/09/08 1,982 2,010 1,982 1,997 61,000
1999/09/07 1,988 1,991 1,981 1,981 77,000
1999/09/06 2,000 2,015 1,971 1,981 143,000
1999/09/03 1,990 2,000 1,979 1,999 107,000
1999/09/02 2,050 2,050 1,983 1,988 128,000
1999/09/01 2,030 2,030 1,995 2,015 111,000
1999/08/31 2,035 2,035 2,000 2,035 89,000
1999/08/30 1,920 2,075 1,920 2,075 264,000
1999/08/27 1,981 2,010 1,915 1,915 244,000
1999/08/26 2,020 2,020 1,980 1,980 152,000
1999/08/25 2,025 2,025 2,000 2,000 261,000
1999/08/24 2,060 2,065 2,025 2,050 415,000
1999/08/23 2,095 2,095 2,060 2,065 127,000
1999/08/20 2,100 2,120 2,080 2,090 157,000
1999/08/19 2,175 2,175 2,100 2,140 91,000
1999/08/18 2,170 2,195 2,170 2,180 139,000
1999/08/17 2,215 2,250 2,150 2,190 138,000
1999/08/16 2,210 2,250 2,190 2,250 173,000
1999/08/13 2,145 2,210 2,125 2,175 215,000
1999/08/12 2,145 2,145 2,080 2,120 124,000
1999/08/11 2,130 2,155 2,095 2,145 93,000
1999/08/10 2,180 2,190 2,150 2,170 295,000
1999/08/09 2,065 2,120 2,025 2,100 125,000
1999/08/06 2,080 2,095 2,025 2,025 248,000
1999/08/05 2,130 2,130 2,060 2,080 127,000
1999/08/04 2,190 2,190 2,100 2,150 145,000
1999/08/03 2,200 2,205 2,165 2,195 175,000
1999/08/02 2,160 2,170 2,140 2,165 124,000
1999/07/30 2,175 2,185 2,150 2,165 150,000
1999/07/29 2,200 2,220 2,175 2,175 211,000
1999/07/28 2,185 2,200 2,145 2,195 121,000
1999/07/27 2,110 2,160 2,110 2,155 206,000
1999/07/26 2,095 2,120 2,095 2,100 121,000
1999/07/23 2,070 2,100 2,035 2,100 199,000
1999/07/22 2,135 2,145 2,115 2,145 181,000
1999/07/21 2,110 2,165 2,110 2,155 452,000
1999/07/19 2,280 2,290 2,220 2,270 208,000
1999/07/16 2,340 2,370 2,315 2,320 722,000
1999/07/15 2,300 2,350 2,280 2,345 2,059,000
1999/07/14 2,160 2,250 2,160 2,250 585,000
1999/07/13 2,200 2,230 2,150 2,150 489,000
1999/07/12 2,190 2,230 2,150 2,200 697,000
1999/07/09 2,245 2,245 2,120 2,150 651,000
1999/07/08 2,310 2,350 2,250 2,255 1,809,000
1999/07/07 2,075 2,190 2,075 2,190 1,390,000
1999/07/06 2,070 2,080 2,010 2,035 384,000
1999/07/05 2,085 2,100 2,060 2,060 491,000
1999/07/02 2,025 2,060 2,005 2,060 425,000
1999/07/01 1,990 2,020 1,984 2,005 308,000
1999/06/30 1,973 2,035 1,967 2,000 816,000
1999/06/29 1,970 1,970 1,952 1,960 99,000
1999/06/28 1,980 1,980 1,960 1,970 207,000
1999/06/25 1,956 1,991 1,943 1,973 370,000
1999/06/24 1,969 1,969 1,930 1,937 105,000
1999/06/23 1,980 2,000 1,960 1,980 552,000
1999/06/22 1,959 1,999 1,920 1,995 524,000
1999/06/21 1,901 1,929 1,891 1,929 828,000
1999/06/18 1,968 1,968 1,900 1,901 505,000
1999/06/17 1,940 1,950 1,936 1,949 455,000
1999/06/16 1,970 1,970 1,910 1,910 338,000
1999/06/15 1,955 1,960 1,945 1,953 109,000
1999/06/14 1,980 2,000 1,965 1,966 124,000
1999/06/11 1,965 1,975 1,930 1,950 883,000
1999/06/10 1,985 2,015 1,970 1,995 756,000
1999/06/09 2,040 2,040 1,985 1,985 422,000
1999/06/08 2,010 2,025 1,980 2,025 766,000
1999/06/07 1,934 1,940 1,920 1,920 67,000
1999/06/04 1,925 1,927 1,900 1,900 255,000
1999/06/03 1,900 1,915 1,898 1,910 342,000
1999/06/02 1,911 1,919 1,880 1,882 398,000
1999/06/01 1,970 1,980 1,901 1,930 168,000
1999/05/31 1,960 1,990 1,960 1,990 163,000
1999/05/28 1,950 1,960 1,936 1,960 120,000
1999/05/27 1,947 1,947 1,920 1,935 111,000
1999/05/26 1,958 1,958 1,910 1,917 234,000
1999/05/25 1,969 1,980 1,955 1,980 129,000
1999/05/24 1,956 1,978 1,956 1,978 95,000
1999/05/21 1,985 1,991 1,981 1,985 318,000
1999/05/20 2,015 2,020 1,989 2,020 409,000
1999/05/19 2,020 2,020 1,970 1,984 142,000
1999/05/18 1,985 2,000 1,960 1,970 345,000
1999/05/17 2,050 2,050 1,990 2,020 448,000
1999/05/14 2,130 2,145 2,090 2,095 339,000
1999/05/13 2,100 2,135 2,090 2,135 192,000
1999/05/12 2,085 2,120 2,085 2,095 271,000
1999/05/11 2,200 2,200 2,085 2,085 414,000
1999/05/10 2,190 2,235 2,175 2,205 372,000
1999/05/07 2,190 2,190 2,155 2,190 456,000
1999/05/06 2,095 2,220 2,085 2,185 854,000
1999/04/30 2,050 2,090 2,030 2,085 506,000
1999/04/28 2,060 2,065 2,025 2,045 612,000
1999/04/27 2,065 2,065 2,015 2,020 356,000
1999/04/26 2,050 2,080 2,040 2,040 432,000
1999/04/23 1,985 2,065 1,980 2,000 462,000
1999/04/22 1,980 2,030 1,965 1,965 153,000
1999/04/21 2,015 2,025 2,000 2,010 114,000
1999/04/20 2,055 2,095 2,035 2,035 511,000
1999/04/19 2,035 2,055 2,035 2,050 145,000
1999/04/16 2,080 2,080 2,030 2,030 550,000
1999/04/15 1,968 1,969 1,950 1,960 394,000
1999/04/14 1,968 1,968 1,950 1,960 298,000
1999/04/13 2,035 2,035 1,955 1,968 165,000
1999/04/12 2,025 2,035 1,990 1,990 122,000
1999/04/09 2,100 2,100 2,020 2,040 260,000
1999/04/08 2,080 2,085 2,060 2,075 292,000
1999/04/07 2,000 2,070 1,998 2,070 360,000
1999/04/06 2,135 2,135 2,000 2,035 279,000
1999/04/05 2,000 2,130 1,995 2,080 657,000
1999/04/02 1,981 1,981 1,951 1,960 280,000
1999/04/01 1,939 1,960 1,915 1,951 210,000
1999/03/31 1,950 1,950 1,900 1,935 252,000
1999/03/30 1,930 1,940 1,930 1,938 271,000
1999/03/29 1,900 1,900 1,884 1,900 143,000
1999/03/26 1,926 1,928 1,883 1,900 170,000
1999/03/25 1,810 1,850 1,810 1,840 177,000
1999/03/24 1,840 1,875 1,820 1,820 263,000
1999/03/23 1,923 1,929 1,825 1,870 176,000
1999/03/19 1,835 1,930 1,835 1,929 218,000
1999/03/18 1,893 1,923 1,828 1,828 364,000
1999/03/17 1,918 1,950 1,900 1,928 291,000
1999/03/16 1,920 1,920 1,901 1,918 142,000
1999/03/15 1,900 1,920 1,855 1,919 267,000
1999/03/12 1,997 1,998 1,885 1,891 285,000
1999/03/11 2,000 2,000 1,980 1,999 761,000
1999/03/10 1,950 1,985 1,932 1,973 1,085,000
1999/03/09 1,881 1,922 1,851 1,900 1,023,000
1999/03/08 1,889 1,889 1,815 1,821 532,000
1999/03/05 1,780 1,819 1,780 1,799 741,000
1999/03/04 1,795 1,795 1,760 1,763 325,000
1999/03/03 1,820 1,820 1,740 1,765 1,480,000
1999/03/02 1,623 1,660 1,613 1,640 1,104,000
1999/03/01 1,618 1,626 1,605 1,620 232,000
1999/02/26 1,621 1,640 1,620 1,620 86,000
1999/02/25 1,621 1,644 1,621 1,640 55,000
1999/02/24 1,641 1,660 1,636 1,645 207,000
1999/02/23 1,630 1,639 1,620 1,636 181,000
1999/02/22 1,630 1,630 1,605 1,606 126,000
1999/02/19 1,581 1,610 1,581 1,610 146,000
1999/02/18 1,600 1,630 1,590 1,610 72,000
1999/02/17 1,630 1,644 1,610 1,620 120,000
1999/02/16 1,620 1,630 1,615 1,620 115,000
1999/02/15 1,620 1,625 1,619 1,620 131,000
1999/02/12 1,670 1,670 1,620 1,620 127,000
1999/02/10 1,640 1,640 1,620 1,640 222,000
1999/02/09 1,645 1,650 1,640 1,643 196,000
1999/02/08 1,629 1,645 1,606 1,645 193,000
1999/02/05 1,590 1,605 1,575 1,600 276,000
1999/02/04 1,571 1,591 1,571 1,580 208,000
1999/02/03 1,570 1,580 1,556 1,580 156,000
1999/02/02 1,595 1,599 1,580 1,584 35,000
1999/02/01 1,580 1,590 1,575 1,575 155,000
1999/01/29 1,600 1,600 1,550 1,571 401,000
1999/01/28 1,615 1,615 1,570 1,570 148,000
1999/01/27 1,540 1,630 1,540 1,615 169,000
1999/01/26 1,560 1,566 1,525 1,535 490,000
1999/01/25 1,630 1,630 1,545 1,566 850,000
1999/01/22 1,576 1,640 1,576 1,630 1,166,000
1999/01/21 1,588 1,646 1,550 1,575 1,663,000
1999/01/20 1,710 1,712 1,680 1,708 264,000
1999/01/19 1,749 1,750 1,720 1,720 150,000
1999/01/18 1,768 1,768 1,742 1,750 87,000
1999/01/14 1,772 1,778 1,768 1,768 115,000
1999/01/13 1,795 1,795 1,780 1,781 36,000
1999/01/12 1,793 1,797 1,770 1,780 59,000
1999/01/11 1,821 1,821 1,798 1,798 51,000
1999/01/08 1,808 1,808 1,780 1,791 138,000
1999/01/07 1,816 1,820 1,804 1,817 232,000
1999/01/06 1,785 1,790 1,760 1,780 56,000
1999/01/05 1,780 1,780 1,750 1,755 200,000
1999/01/04 1,807 1,807 1,785 1,790 28,000

このページの先頭へ