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
2000/12/29 1,898 1,928 1,898 1,900 58,000
2000/12/28 1,945 1,950 1,928 1,928 143,000
2000/12/27 1,905 1,940 1,905 1,928 291,000
2000/12/26 1,818 1,897 1,818 1,885 246,000
2000/12/25 1,761 1,829 1,761 1,819 162,000
2000/12/22 1,790 1,800 1,769 1,780 280,000
2000/12/21 1,774 1,829 1,762 1,790 439,000
2000/12/20 1,702 1,785 1,695 1,774 276,000
2000/12/19 1,780 1,790 1,730 1,732 424,000
2000/12/18 1,849 1,850 1,810 1,810 269,000
2000/12/15 1,920 1,940 1,900 1,900 542,000
2000/12/14 1,861 1,878 1,844 1,860 304,000
2000/12/13 1,875 1,950 1,866 1,920 462,000
2000/12/12 1,837 1,899 1,807 1,875 361,000
2000/12/11 1,800 1,840 1,800 1,830 147,000
2000/12/08 1,730 1,779 1,730 1,750 390,000
2000/12/07 1,770 1,790 1,760 1,790 143,000
2000/12/06 1,797 1,820 1,780 1,800 316,000
2000/12/05 1,690 1,725 1,682 1,710 176,000
2000/12/04 1,690 1,714 1,681 1,681 287,000
2000/12/01 1,699 1,758 1,690 1,690 212,000
2000/11/30 1,780 1,801 1,722 1,759 202,000
2000/11/29 1,741 1,810 1,741 1,765 197,000
2000/11/28 1,821 1,844 1,780 1,831 261,000
2000/11/27 1,779 1,817 1,770 1,811 382,000
2000/11/24 1,626 1,718 1,626 1,710 275,000
2000/11/22 1,620 1,689 1,620 1,656 379,000
2000/11/21 1,570 1,645 1,570 1,620 392,000
2000/11/20 1,511 1,620 1,511 1,600 341,000
2000/11/17 1,487 1,528 1,465 1,510 239,000
2000/11/16 1,450 1,520 1,450 1,517 317,000
2000/11/15 1,500 1,539 1,450 1,450 236,000
2000/11/14 1,410 1,485 1,410 1,485 360,000
2000/11/13 1,380 1,428 1,350 1,428 473,000
2000/11/10 1,532 1,555 1,505 1,509 367,000
2000/11/09 1,580 1,635 1,570 1,600 421,000
2000/11/08 1,505 1,615 1,505 1,597 240,000
2000/11/07 1,550 1,574 1,545 1,565 362,000
2000/11/06 1,595 1,620 1,574 1,620 324,000
2000/11/02 1,489 1,579 1,475 1,565 369,000
2000/11/01 1,420 1,498 1,395 1,490 362,000
2000/10/31 1,419 1,430 1,400 1,409 193,000
2000/10/30 1,473 1,484 1,422 1,422 199,000
2000/10/27 1,485 1,498 1,472 1,473 123,000
2000/10/26 1,475 1,497 1,465 1,480 159,000
2000/10/25 1,520 1,538 1,500 1,505 216,000
2000/10/24 1,510 1,540 1,510 1,530 130,000
2000/10/23 1,548 1,571 1,530 1,545 252,000
2000/10/20 1,600 1,620 1,572 1,578 230,000
2000/10/19 1,440 1,539 1,440 1,530 274,000
2000/10/18 1,500 1,500 1,435 1,440 592,000
2000/10/17 1,610 1,610 1,555 1,555 313,000
2000/10/16 1,645 1,690 1,631 1,631 340,000
2000/10/13 1,590 1,640 1,590 1,615 212,000
2000/10/12 1,611 1,661 1,595 1,620 622,000
2000/10/11 1,695 1,748 1,665 1,666 604,000
2000/10/10 1,720 1,780 1,720 1,753 230,000
2000/10/06 1,725 1,825 1,725 1,780 512,000
2000/10/05 1,870 1,898 1,793 1,815 717,000
2000/10/04 1,900 1,908 1,848 1,908 886,000
2000/10/03 2,015 2,030 1,945 1,956 477,000
2000/10/02 2,045 2,105 2,020 2,070 203,000
2000/09/29 2,080 2,165 2,070 2,145 196,000
2000/09/28 2,045 2,060 2,020 2,020 217,000
2000/09/27 2,025 2,050 1,999 2,025 297,000
2000/09/26 2,145 2,145 2,025 2,025 180,000
2000/09/25 2,140 2,175 2,130 2,145 216,000
2000/09/22 2,105 2,200 2,085 2,100 559,000
2000/09/21 2,300 2,300 2,255 2,295 118,000
2000/09/20 2,250 2,345 2,250 2,335 159,000
2000/09/19 2,220 2,250 2,220 2,250 168,000
2000/09/18 2,295 2,295 2,255 2,295 95,000
2000/09/14 2,300 2,300 2,275 2,290 149,000
2000/09/13 2,275 2,305 2,275 2,275 193,000
2000/09/12 2,295 2,340 2,275 2,275 506,000
2000/09/11 2,305 2,305 2,250 2,305 175,000
2000/09/08 2,210 2,310 2,205 2,310 529,000
2000/09/07 2,120 2,150 2,085 2,130 161,000
2000/09/06 2,200 2,200 2,130 2,150 230,000
2000/09/05 2,245 2,245 2,155 2,205 250,000
2000/09/04 2,230 2,230 2,195 2,215 154,000
2000/09/01 2,260 2,260 2,200 2,230 247,000
2000/08/31 2,230 2,285 2,210 2,245 194,000
2000/08/30 2,290 2,290 2,210 2,215 156,000
2000/08/29 2,300 2,310 2,255 2,290 245,000
2000/08/28 2,335 2,335 2,295 2,295 263,000
2000/08/25 2,390 2,390 2,325 2,335 380,000
2000/08/24 2,400 2,400 2,340 2,360 475,000
2000/08/23 2,300 2,445 2,300 2,410 1,185,000
2000/08/22 2,230 2,270 2,200 2,270 258,000
2000/08/21 2,240 2,245 2,220 2,245 151,000
2000/08/18 2,255 2,255 2,220 2,250 285,000
2000/08/17 2,255 2,260 2,215 2,240 206,000
2000/08/16 2,210 2,255 2,200 2,255 301,000
2000/08/15 2,175 2,210 2,165 2,210 445,000
2000/08/14 2,120 2,145 2,090 2,145 240,000
2000/08/11 2,035 2,115 2,025 2,110 412,000
2000/08/10 2,000 2,035 2,000 2,035 212,000
2000/08/09 2,000 2,000 1,980 2,000 86,000
2000/08/08 2,015 2,015 1,974 1,994 212,000
2000/08/07 1,980 2,015 1,960 1,992 138,000
2000/08/04 2,000 2,000 1,930 1,950 406,000
2000/08/03 1,999 2,000 1,980 1,999 248,000
2000/08/02 2,000 2,010 1,990 2,000 207,000
2000/08/01 2,020 2,040 1,970 2,020 184,000
2000/07/31 2,020 2,095 1,980 2,015 433,000
2000/07/28 2,070 2,070 1,990 2,030 321,000
2000/07/27 2,030 2,070 2,000 2,070 333,000
2000/07/26 1,990 2,090 1,980 2,025 409,000
2000/07/25 1,950 1,960 1,940 1,945 426,000
2000/07/24 1,980 1,990 1,950 1,960 152,000
2000/07/21 2,010 2,030 1,990 1,990 498,000
2000/07/19 2,010 2,100 2,010 2,050 333,000
2000/07/18 2,150 2,150 2,060 2,090 818,000
2000/07/17 2,215 2,250 2,165 2,185 306,000
2000/07/14 2,285 2,295 2,250 2,290 182,000
2000/07/13 2,185 2,270 2,180 2,260 417,000
2000/07/12 2,285 2,285 2,220 2,265 232,000
2000/07/11 2,325 2,350 2,270 2,285 562,000
2000/07/10 2,170 2,390 2,165 2,325 1,479,000
2000/07/07 2,075 2,140 2,075 2,130 681,000
2000/07/06 2,100 2,100 2,060 2,075 534,000
2000/07/05 2,140 2,155 2,120 2,135 291,000
2000/07/04 2,125 2,190 2,110 2,180 631,000
2000/07/03 2,100 2,200 2,085 2,085 998,000
2000/06/30 2,075 2,080 2,045 2,070 206,000
2000/06/29 2,030 2,090 2,030 2,090 295,000
2000/06/28 2,000 2,010 1,995 2,000 387,000
2000/06/27 2,005 2,030 2,000 2,030 141,000
2000/06/26 2,030 2,030 1,990 2,010 185,000
2000/06/23 2,025 2,070 1,980 2,010 344,000
2000/06/22 2,040 2,040 2,010 2,025 191,000
2000/06/21 2,000 2,045 2,000 2,020 173,000
2000/06/20 2,030 2,040 2,000 2,025 184,000
2000/06/19 2,000 2,090 2,000 2,060 283,000
2000/06/16 2,000 2,005 2,000 2,000 247,000
2000/06/15 2,000 2,025 2,000 2,000 149,000
2000/06/14 2,000 2,020 1,996 2,005 154,000
2000/06/13 2,000 2,020 1,999 2,000 175,000
2000/06/12 1,985 2,020 1,982 2,010 68,000
2000/06/09 2,025 2,030 1,986 2,025 314,000
2000/06/08 2,015 2,030 2,000 2,025 276,000
2000/06/07 1,991 2,015 1,990 2,015 139,000
2000/06/06 1,985 2,015 1,980 1,991 206,000
2000/06/05 2,085 2,090 2,000 2,030 277,000
2000/06/02 2,070 2,100 2,070 2,070 456,000
2000/06/01 2,060 2,070 2,035 2,060 464,000
2000/05/31 2,095 2,115 2,070 2,080 486,000
2000/05/30 2,075 2,120 2,045 2,070 601,000
2000/05/29 2,020 2,090 2,000 2,080 552,000
2000/05/26 1,907 2,030 1,907 2,030 565,000
2000/05/25 1,921 1,975 1,921 1,967 641,000
2000/05/24 1,929 1,930 1,880 1,899 417,000
2000/05/23 1,954 1,955 1,912 1,929 446,000
2000/05/22 1,949 1,980 1,910 1,955 591,000
2000/05/19 1,955 1,995 1,940 1,990 560,000
2000/05/18 1,846 2,000 1,825 1,999 1,207,000
2000/05/17 1,963 2,020 1,870 1,870 1,210,000
2000/05/16 1,940 1,960 1,903 1,903 486,000
2000/05/15 1,900 1,920 1,900 1,915 259,000
2000/05/12 1,900 1,910 1,830 1,870 449,000
2000/05/11 1,800 1,878 1,770 1,860 386,000
2000/05/10 1,770 1,920 1,751 1,900 1,167,000
2000/05/09 1,762 1,800 1,735 1,800 154,000
2000/05/08 1,779 1,786 1,759 1,779 191,000
2000/05/02 1,775 1,775 1,750 1,768 231,000
2000/05/01 1,700 1,770 1,700 1,769 421,000
2000/04/28 1,715 1,735 1,680 1,680 306,000
2000/04/27 1,700 1,719 1,675 1,695 410,000
2000/04/26 1,680 1,735 1,675 1,735 796,000
2000/04/25 1,636 1,668 1,612 1,650 589,000
2000/04/24 1,593 1,643 1,571 1,631 1,143,000
2000/04/21 1,543 1,569 1,530 1,540 390,000
2000/04/20 1,461 1,543 1,461 1,543 551,000
2000/04/19 1,411 1,500 1,411 1,460 265,000
2000/04/18 1,447 1,447 1,380 1,390 226,000
2000/04/17 1,331 1,361 1,303 1,347 259,000
2000/04/14 1,465 1,480 1,451 1,471 69,000
2000/04/13 1,500 1,500 1,477 1,500 267,000
2000/04/12 1,520 1,530 1,494 1,500 431,000
2000/04/11 1,477 1,520 1,470 1,515 339,000
2000/04/10 1,455 1,480 1,450 1,465 234,000
2000/04/07 1,437 1,444 1,433 1,435 360,000
2000/04/06 1,467 1,479 1,415 1,436 419,000
2000/04/05 1,474 1,490 1,449 1,467 521,000
2000/04/04 1,431 1,489 1,425 1,455 721,000
2000/04/03 1,349 1,399 1,332 1,396 336,000
2000/03/31 1,345 1,345 1,321 1,329 220,000
2000/03/30 1,370 1,380 1,341 1,345 295,000
2000/03/29 1,349 1,390 1,345 1,380 167,000
2000/03/28 1,340 1,352 1,338 1,342 126,000
2000/03/27 1,350 1,360 1,338 1,338 167,000
2000/03/24 1,375 1,399 1,340 1,350 192,000
2000/03/23 1,403 1,403 1,370 1,395 150,000
2000/03/22 1,387 1,404 1,370 1,400 140,000
2000/03/21 1,335 1,368 1,326 1,367 349,000
2000/03/17 1,332 1,337 1,290 1,315 230,000
2000/03/16 1,269 1,312 1,260 1,312 349,000
2000/03/15 1,246 1,263 1,236 1,260 383,000
2000/03/14 1,214 1,251 1,205 1,240 167,000
2000/03/13 1,270 1,279 1,184 1,205 395,000
2000/03/10 1,261 1,280 1,255 1,280 441,000
2000/03/09 1,330 1,350 1,301 1,301 295,000
2000/03/08 1,388 1,388 1,331 1,331 272,000
2000/03/07 1,395 1,410 1,390 1,395 221,000
2000/03/06 1,419 1,419 1,394 1,397 121,000
2000/03/03 1,391 1,400 1,390 1,395 118,000
2000/03/02 1,419 1,428 1,400 1,400 193,000
2000/03/01 1,420 1,421 1,410 1,415 250,000
2000/02/29 1,400 1,421 1,400 1,420 239,000
2000/02/28 1,464 1,464 1,390 1,390 290,000
2000/02/25 1,420 1,468 1,420 1,445 344,000
2000/02/24 1,440 1,445 1,420 1,430 166,000
2000/02/23 1,405 1,425 1,401 1,420 366,000
2000/02/22 1,440 1,450 1,400 1,407 168,000
2000/02/21 1,402 1,430 1,395 1,417 408,000
2000/02/18 1,380 1,394 1,360 1,382 353,000
2000/02/17 1,381 1,420 1,381 1,397 216,000
2000/02/16 1,401 1,406 1,360 1,380 293,000
2000/02/15 1,398 1,437 1,397 1,406 281,000
2000/02/14 1,476 1,476 1,370 1,395 337,000
2000/02/10 1,435 1,460 1,416 1,416 502,000
2000/02/09 1,422 1,441 1,411 1,418 263,000
2000/02/08 1,470 1,490 1,420 1,420 403,000
2000/02/07 1,480 1,496 1,420 1,449 482,000
2000/02/04 1,550 1,555 1,503 1,510 587,000
2000/02/03 1,549 1,580 1,531 1,550 453,000
2000/02/02 1,490 1,550 1,445 1,529 344,000
2000/02/01 1,490 1,490 1,430 1,430 267,000
2000/01/31 1,456 1,456 1,420 1,445 274,000
2000/01/28 1,500 1,530 1,444 1,451 304,000
2000/01/27 1,535 1,550 1,520 1,525 338,000
2000/01/26 1,499 1,530 1,499 1,520 345,000
2000/01/25 1,480 1,500 1,460 1,481 153,000
2000/01/24 1,537 1,537 1,480 1,481 225,000
2000/01/21 1,548 1,551 1,475 1,507 596,000
2000/01/20 1,431 1,500 1,402 1,461 369,000
2000/01/19 1,450 1,450 1,385 1,411 394,000
2000/01/18 1,480 1,500 1,430 1,450 616,000
2000/01/17 1,435 1,490 1,399 1,472 489,000
2000/01/14 1,399 1,448 1,350 1,356 815,000
2000/01/13 1,215 1,260 1,205 1,259 554,000
2000/01/12 1,190 1,228 1,171 1,215 617,000
2000/01/11 1,250 1,250 1,165 1,190 451,000
2000/01/07 1,295 1,300 1,265 1,270 303,000
2000/01/06 1,387 1,387 1,294 1,295 141,000
2000/01/05 1,338 1,350 1,306 1,309 103,000
2000/01/04 1,381 1,390 1,338 1,340 129,000

このページの先頭へ