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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,299 | 1,299 | 1,251 | 1,282 | 70,700 |
| 2002/12/27 | 1,320 | 1,327 | 1,294 | 1,299 | 200,100 |
| 2002/12/26 | 1,271 | 1,307 | 1,269 | 1,307 | 101,400 |
| 2002/12/25 | 1,268 | 1,280 | 1,259 | 1,271 | 188,700 |
| 2002/12/24 | 1,248 | 1,278 | 1,247 | 1,278 | 177,900 |
| 2002/12/20 | 1,275 | 1,276 | 1,240 | 1,256 | 188,400 |
| 2002/12/19 | 1,280 | 1,281 | 1,255 | 1,275 | 238,500 |
| 2002/12/18 | 1,287 | 1,296 | 1,277 | 1,284 | 424,400 |
| 2002/12/17 | 1,252 | 1,274 | 1,252 | 1,274 | 340,000 |
| 2002/12/16 | 1,270 | 1,285 | 1,215 | 1,215 | 509,000 |
| 2002/12/13 | 1,310 | 1,311 | 1,287 | 1,289 | 501,600 |
| 2002/12/12 | 1,320 | 1,338 | 1,310 | 1,310 | 233,600 |
| 2002/12/11 | 1,340 | 1,350 | 1,320 | 1,336 | 360,800 |
| 2002/12/10 | 1,326 | 1,340 | 1,310 | 1,338 | 466,700 |
| 2002/12/09 | 1,370 | 1,386 | 1,350 | 1,376 | 481,500 |
| 2002/12/06 | 1,365 | 1,385 | 1,352 | 1,380 | 531,300 |
| 2002/12/05 | 1,360 | 1,364 | 1,343 | 1,359 | 363,400 |
| 2002/12/04 | 1,380 | 1,380 | 1,340 | 1,350 | 665,000 |
| 2002/12/03 | 1,335 | 1,400 | 1,335 | 1,395 | 984,800 |
| 2002/12/02 | 1,320 | 1,350 | 1,302 | 1,330 | 384,200 |
| 2002/11/29 | 1,300 | 1,339 | 1,261 | 1,320 | 1,039,500 |
| 2002/11/28 | 1,261 | 1,270 | 1,245 | 1,260 | 517,700 |
| 2002/11/27 | 1,207 | 1,224 | 1,205 | 1,221 | 294,100 |
| 2002/11/26 | 1,275 | 1,275 | 1,215 | 1,227 | 499,400 |
| 2002/11/25 | 1,254 | 1,263 | 1,230 | 1,255 | 368,600 |
| 2002/11/22 | 1,265 | 1,270 | 1,220 | 1,255 | 795,600 |
| 2002/11/21 | 1,156 | 1,210 | 1,135 | 1,205 | 719,800 |
| 2002/11/20 | 1,080 | 1,135 | 1,068 | 1,119 | 287,200 |
| 2002/11/19 | 1,148 | 1,148 | 1,098 | 1,105 | 304,000 |
| 2002/11/18 | 1,139 | 1,145 | 1,122 | 1,145 | 160,400 |
| 2002/11/15 | 1,140 | 1,155 | 1,125 | 1,139 | 205,600 |
| 2002/11/14 | 1,130 | 1,151 | 1,130 | 1,130 | 202,000 |
| 2002/11/13 | 1,185 | 1,186 | 1,143 | 1,143 | 245,700 |
| 2002/11/12 | 1,165 | 1,200 | 1,165 | 1,195 | 112,600 |
| 2002/11/11 | 1,185 | 1,191 | 1,177 | 1,179 | 442,700 |
| 2002/11/08 | 1,187 | 1,214 | 1,174 | 1,210 | 451,000 |
| 2002/11/07 | 1,240 | 1,250 | 1,221 | 1,227 | 362,300 |
| 2002/11/06 | 1,198 | 1,270 | 1,197 | 1,220 | 1,095,900 |
| 2002/11/05 | 1,160 | 1,162 | 1,143 | 1,158 | 272,000 |
| 2002/11/01 | 1,130 | 1,130 | 1,116 | 1,118 | 250,700 |
| 2002/10/31 | 1,187 | 1,190 | 1,129 | 1,130 | 264,800 |
| 2002/10/30 | 1,190 | 1,211 | 1,180 | 1,186 | 199,400 |
| 2002/10/29 | 1,167 | 1,196 | 1,167 | 1,194 | 292,500 |
| 2002/10/28 | 1,160 | 1,166 | 1,140 | 1,166 | 249,500 |
| 2002/10/25 | 1,080 | 1,148 | 1,080 | 1,140 | 185,700 |
| 2002/10/24 | 1,140 | 1,143 | 1,079 | 1,080 | 306,300 |
| 2002/10/23 | 1,150 | 1,150 | 1,105 | 1,120 | 404,100 |
| 2002/10/22 | 1,200 | 1,211 | 1,171 | 1,172 | 233,600 |
| 2002/10/21 | 1,220 | 1,230 | 1,194 | 1,194 | 302,800 |
| 2002/10/18 | 1,227 | 1,245 | 1,202 | 1,206 | 576,900 |
| 2002/10/17 | 1,260 | 1,265 | 1,225 | 1,227 | 295,500 |
| 2002/10/16 | 1,285 | 1,285 | 1,260 | 1,267 | 273,000 |
| 2002/10/15 | 1,255 | 1,278 | 1,253 | 1,278 | 257,600 |
| 2002/10/11 | 1,250 | 1,264 | 1,214 | 1,221 | 246,300 |
| 2002/10/10 | 1,170 | 1,203 | 1,149 | 1,195 | 623,300 |
| 2002/10/09 | 1,250 | 1,251 | 1,225 | 1,227 | 382,500 |
| 2002/10/08 | 1,299 | 1,350 | 1,250 | 1,262 | 435,700 |
| 2002/10/07 | 1,350 | 1,350 | 1,305 | 1,310 | 296,000 |
| 2002/10/04 | 1,360 | 1,374 | 1,356 | 1,370 | 206,400 |
| 2002/10/03 | 1,370 | 1,407 | 1,370 | 1,399 | 319,900 |
| 2002/10/02 | 1,455 | 1,456 | 1,362 | 1,375 | 630,000 |
| 2002/10/01 | 1,505 | 1,505 | 1,486 | 1,504 | 114,100 |
| 2002/09/30 | 1,530 | 1,530 | 1,500 | 1,512 | 126,300 |
| 2002/09/27 | 1,530 | 1,534 | 1,510 | 1,520 | 222,500 |
| 2002/09/26 | 1,530 | 1,530 | 1,494 | 1,505 | 133,400 |
| 2002/09/25 | 1,495 | 1,520 | 1,463 | 1,464 | 153,200 |
| 2002/09/24 | 1,510 | 1,548 | 1,490 | 1,548 | 211,400 |
| 2002/09/20 | 1,494 | 1,509 | 1,481 | 1,509 | 274,300 |
| 2002/09/19 | 1,550 | 1,564 | 1,475 | 1,481 | 259,600 |
| 2002/09/18 | 1,454 | 1,487 | 1,452 | 1,485 | 120,200 |
| 2002/09/17 | 1,461 | 1,523 | 1,461 | 1,500 | 289,900 |
| 2002/09/13 | 1,442 | 1,460 | 1,441 | 1,460 | 645,800 |
| 2002/09/12 | 1,450 | 1,463 | 1,435 | 1,462 | 282,600 |
| 2002/09/11 | 1,455 | 1,467 | 1,420 | 1,460 | 252,900 |
| 2002/09/10 | 1,430 | 1,459 | 1,430 | 1,455 | 411,000 |
| 2002/09/09 | 1,376 | 1,431 | 1,372 | 1,422 | 425,500 |
| 2002/09/06 | 1,357 | 1,366 | 1,340 | 1,350 | 286,300 |
| 2002/09/05 | 1,380 | 1,395 | 1,370 | 1,381 | 302,100 |
| 2002/09/04 | 1,350 | 1,387 | 1,347 | 1,374 | 263,900 |
| 2002/09/03 | 1,400 | 1,400 | 1,340 | 1,350 | 456,700 |
| 2002/09/02 | 1,441 | 1,443 | 1,407 | 1,409 | 183,200 |
| 2002/08/30 | 1,440 | 1,458 | 1,430 | 1,455 | 161,500 |
| 2002/08/29 | 1,450 | 1,450 | 1,430 | 1,441 | 215,000 |
| 2002/08/28 | 1,546 | 1,546 | 1,476 | 1,485 | 339,500 |
| 2002/08/27 | 1,593 | 1,593 | 1,508 | 1,516 | 257,400 |
| 2002/08/26 | 1,550 | 1,570 | 1,545 | 1,570 | 140,900 |
| 2002/08/23 | 1,600 | 1,600 | 1,548 | 1,555 | 326,000 |
| 2002/08/22 | 1,520 | 1,568 | 1,510 | 1,559 | 293,100 |
| 2002/08/21 | 1,480 | 1,517 | 1,480 | 1,505 | 124,300 |
| 2002/08/20 | 1,485 | 1,497 | 1,465 | 1,490 | 191,800 |
| 2002/08/19 | 1,492 | 1,497 | 1,470 | 1,485 | 289,700 |
| 2002/08/16 | 1,541 | 1,541 | 1,485 | 1,492 | 319,400 |
| 2002/08/15 | 1,487 | 1,505 | 1,472 | 1,479 | 289,900 |
| 2002/08/14 | 1,451 | 1,457 | 1,444 | 1,447 | 115,900 |
| 2002/08/13 | 1,418 | 1,442 | 1,410 | 1,440 | 206,500 |
| 2002/08/12 | 1,464 | 1,474 | 1,418 | 1,418 | 227,300 |
| 2002/08/09 | 1,470 | 1,507 | 1,470 | 1,484 | 240,600 |
| 2002/08/08 | 1,500 | 1,510 | 1,451 | 1,455 | 184,600 |
| 2002/08/07 | 1,483 | 1,510 | 1,463 | 1,490 | 266,900 |
| 2002/08/06 | 1,386 | 1,411 | 1,370 | 1,403 | 498,700 |
| 2002/08/05 | 1,423 | 1,455 | 1,400 | 1,426 | 681,700 |
| 2002/08/02 | 1,550 | 1,550 | 1,475 | 1,483 | 838,800 |
| 2002/08/01 | 1,619 | 1,651 | 1,550 | 1,565 | 421,000 |
| 2002/07/31 | 1,654 | 1,674 | 1,633 | 1,674 | 170,000 |
| 2002/07/30 | 1,625 | 1,660 | 1,622 | 1,624 | 316,000 |
| 2002/07/29 | 1,619 | 1,626 | 1,610 | 1,610 | 181,000 |
| 2002/07/26 | 1,663 | 1,663 | 1,620 | 1,620 | 473,000 |
| 2002/07/25 | 1,700 | 1,709 | 1,671 | 1,671 | 276,000 |
| 2002/07/24 | 1,670 | 1,680 | 1,666 | 1,667 | 208,000 |
| 2002/07/23 | 1,670 | 1,686 | 1,665 | 1,666 | 346,000 |
| 2002/07/22 | 1,660 | 1,704 | 1,660 | 1,672 | 320,000 |
| 2002/07/19 | 1,720 | 1,721 | 1,705 | 1,718 | 269,000 |
| 2002/07/18 | 1,695 | 1,725 | 1,690 | 1,725 | 183,000 |
| 2002/07/17 | 1,658 | 1,690 | 1,654 | 1,690 | 251,000 |
| 2002/07/16 | 1,689 | 1,705 | 1,667 | 1,670 | 431,000 |
| 2002/07/15 | 1,733 | 1,733 | 1,682 | 1,689 | 236,000 |
| 2002/07/12 | 1,727 | 1,740 | 1,711 | 1,714 | 342,000 |
| 2002/07/11 | 1,740 | 1,740 | 1,708 | 1,717 | 327,000 |
| 2002/07/10 | 1,763 | 1,773 | 1,754 | 1,760 | 299,000 |
| 2002/07/09 | 1,741 | 1,795 | 1,741 | 1,793 | 402,000 |
| 2002/07/08 | 1,777 | 1,798 | 1,766 | 1,766 | 503,000 |
| 2002/07/05 | 1,700 | 1,723 | 1,700 | 1,717 | 560,000 |
| 2002/07/04 | 1,730 | 1,731 | 1,713 | 1,719 | 304,000 |
| 2002/07/03 | 1,731 | 1,766 | 1,729 | 1,749 | 394,000 |
| 2002/07/02 | 1,780 | 1,783 | 1,741 | 1,779 | 261,000 |
| 2002/07/01 | 1,796 | 1,815 | 1,780 | 1,804 | 185,000 |
| 2002/06/28 | 1,804 | 1,833 | 1,803 | 1,826 | 357,000 |
| 2002/06/27 | 1,770 | 1,800 | 1,770 | 1,787 | 290,000 |
| 2002/06/26 | 1,828 | 1,828 | 1,770 | 1,779 | 332,000 |
| 2002/06/25 | 1,820 | 1,838 | 1,820 | 1,836 | 528,000 |
| 2002/06/24 | 1,774 | 1,830 | 1,760 | 1,830 | 523,000 |
| 2002/06/21 | 1,762 | 1,800 | 1,762 | 1,785 | 325,000 |
| 2002/06/20 | 1,730 | 1,809 | 1,693 | 1,803 | 730,000 |
| 2002/06/19 | 1,740 | 1,780 | 1,731 | 1,741 | 581,000 |
| 2002/06/18 | 1,720 | 1,735 | 1,706 | 1,729 | 288,000 |
| 2002/06/17 | 1,701 | 1,714 | 1,691 | 1,691 | 293,000 |
| 2002/06/14 | 1,700 | 1,724 | 1,700 | 1,717 | 475,000 |
| 2002/06/13 | 1,751 | 1,751 | 1,699 | 1,724 | 477,000 |
| 2002/06/12 | 1,765 | 1,773 | 1,746 | 1,750 | 277,000 |
| 2002/06/11 | 1,799 | 1,799 | 1,761 | 1,768 | 349,000 |
| 2002/06/10 | 1,765 | 1,790 | 1,748 | 1,788 | 447,000 |
| 2002/06/07 | 1,785 | 1,785 | 1,752 | 1,766 | 767,000 |
| 2002/06/06 | 1,847 | 1,856 | 1,830 | 1,830 | 799,000 |
| 2002/06/05 | 1,800 | 1,828 | 1,797 | 1,801 | 615,000 |
| 2002/06/04 | 1,820 | 1,843 | 1,790 | 1,792 | 802,000 |
| 2002/06/03 | 1,785 | 1,820 | 1,783 | 1,805 | 561,000 |
| 2002/05/31 | 1,799 | 1,799 | 1,782 | 1,783 | 420,000 |
| 2002/05/30 | 1,825 | 1,835 | 1,790 | 1,820 | 714,000 |
| 2002/05/29 | 1,863 | 1,863 | 1,813 | 1,825 | 653,000 |
| 2002/05/28 | 1,890 | 1,890 | 1,865 | 1,874 | 434,000 |
| 2002/05/27 | 1,940 | 1,942 | 1,879 | 1,880 | 445,000 |
| 2002/05/24 | 1,965 | 1,965 | 1,882 | 1,905 | 663,000 |
| 2002/05/23 | 1,980 | 1,980 | 1,938 | 1,942 | 214,000 |
| 2002/05/22 | 1,955 | 1,962 | 1,944 | 1,955 | 396,000 |
| 2002/05/21 | 1,953 | 1,961 | 1,927 | 1,940 | 478,000 |
| 2002/05/20 | 1,985 | 1,993 | 1,957 | 1,983 | 289,000 |
| 2002/05/17 | 2,000 | 2,000 | 1,950 | 1,961 | 324,000 |
| 2002/05/16 | 2,000 | 2,005 | 1,978 | 1,981 | 247,000 |
| 2002/05/15 | 2,000 | 2,010 | 1,987 | 1,992 | 533,000 |
| 2002/05/14 | 1,963 | 1,981 | 1,942 | 1,958 | 816,000 |
| 2002/05/13 | 1,931 | 1,931 | 1,875 | 1,903 | 522,000 |
| 2002/05/10 | 1,972 | 1,972 | 1,940 | 1,952 | 329,000 |
| 2002/05/09 | 1,980 | 1,990 | 1,972 | 1,979 | 626,000 |
| 2002/05/08 | 1,952 | 1,970 | 1,918 | 1,929 | 588,000 |
| 2002/05/07 | 2,040 | 2,040 | 1,953 | 1,968 | 387,000 |
| 2002/05/02 | 2,015 | 2,045 | 2,005 | 2,035 | 178,000 |
| 2002/05/01 | 2,010 | 2,030 | 2,005 | 2,030 | 234,000 |
| 2002/04/30 | 2,020 | 2,040 | 1,963 | 2,025 | 299,000 |
| 2002/04/26 | 2,100 | 2,100 | 1,991 | 2,010 | 438,000 |
| 2002/04/25 | 2,090 | 2,130 | 2,090 | 2,100 | 115,000 |
| 2002/04/24 | 2,130 | 2,135 | 2,100 | 2,105 | 168,000 |
| 2002/04/23 | 2,115 | 2,125 | 2,085 | 2,105 | 371,000 |
| 2002/04/22 | 2,135 | 2,145 | 2,115 | 2,120 | 162,000 |
| 2002/04/19 | 2,125 | 2,170 | 2,085 | 2,100 | 363,000 |
| 2002/04/18 | 2,155 | 2,210 | 2,155 | 2,160 | 447,000 |
| 2002/04/17 | 2,145 | 2,190 | 2,130 | 2,190 | 903,000 |
| 2002/04/16 | 2,030 | 2,100 | 2,030 | 2,050 | 478,000 |
| 2002/04/15 | 1,982 | 2,070 | 1,982 | 2,070 | 327,000 |
| 2002/04/12 | 1,973 | 2,005 | 1,972 | 1,981 | 334,000 |
| 2002/04/11 | 2,000 | 2,020 | 1,992 | 1,993 | 445,000 |
| 2002/04/10 | 1,997 | 2,045 | 1,976 | 1,998 | 452,000 |
| 2002/04/09 | 2,045 | 2,045 | 1,992 | 1,996 | 1,011,000 |
| 2002/04/08 | 2,145 | 2,150 | 2,050 | 2,050 | 1,104,000 |
| 2002/04/05 | 2,215 | 2,220 | 2,145 | 2,155 | 836,000 |
| 2002/04/04 | 2,285 | 2,300 | 2,215 | 2,225 | 793,000 |
| 2002/04/03 | 2,230 | 2,330 | 2,200 | 2,310 | 711,000 |
| 2002/04/02 | 2,200 | 2,265 | 2,200 | 2,255 | 453,000 |
| 2002/04/01 | 2,225 | 2,240 | 2,185 | 2,200 | 364,000 |
| 2002/03/29 | 2,175 | 2,195 | 2,160 | 2,160 | 317,000 |
| 2002/03/28 | 2,160 | 2,160 | 2,125 | 2,130 | 285,000 |
| 2002/03/27 | 2,115 | 2,140 | 2,085 | 2,140 | 189,000 |
| 2002/03/26 | 2,135 | 2,140 | 2,105 | 2,115 | 119,000 |
| 2002/03/25 | 2,100 | 2,150 | 2,075 | 2,130 | 400,000 |
| 2002/03/22 | 2,135 | 2,220 | 2,110 | 2,110 | 314,000 |
| 2002/03/20 | 2,230 | 2,230 | 2,180 | 2,215 | 325,000 |
| 2002/03/19 | 2,105 | 2,205 | 2,100 | 2,205 | 330,000 |
| 2002/03/18 | 2,140 | 2,140 | 2,085 | 2,085 | 418,000 |
| 2002/03/15 | 2,085 | 2,145 | 2,085 | 2,100 | 616,000 |
| 2002/03/14 | 2,070 | 2,080 | 2,055 | 2,080 | 646,000 |
| 2002/03/13 | 2,100 | 2,160 | 2,100 | 2,100 | 404,000 |
| 2002/03/12 | 2,150 | 2,170 | 2,090 | 2,090 | 574,000 |
| 2002/03/11 | 2,245 | 2,245 | 2,135 | 2,195 | 578,000 |
| 2002/03/08 | 2,260 | 2,320 | 2,225 | 2,275 | 557,000 |
| 2002/03/07 | 2,270 | 2,320 | 2,270 | 2,320 | 593,000 |
| 2002/03/06 | 2,215 | 2,300 | 2,205 | 2,230 | 513,000 |
| 2002/03/05 | 2,345 | 2,345 | 2,245 | 2,255 | 1,084,000 |
| 2002/03/04 | 2,190 | 2,315 | 2,190 | 2,310 | 951,000 |
| 2002/03/01 | 2,170 | 2,195 | 2,135 | 2,195 | 512,000 |
| 2002/02/28 | 2,065 | 2,150 | 2,065 | 2,135 | 520,000 |
| 2002/02/27 | 2,000 | 2,055 | 2,000 | 2,055 | 239,000 |
| 2002/02/26 | 1,994 | 2,030 | 1,994 | 2,020 | 620,000 |
| 2002/02/25 | 2,055 | 2,065 | 1,985 | 1,986 | 593,000 |
| 2002/02/22 | 2,000 | 2,045 | 1,995 | 2,020 | 317,000 |
| 2002/02/21 | 1,980 | 2,040 | 1,972 | 2,035 | 707,000 |
| 2002/02/20 | 1,906 | 1,999 | 1,906 | 1,980 | 538,000 |
| 2002/02/19 | 1,943 | 1,950 | 1,920 | 1,950 | 324,000 |
| 2002/02/18 | 1,870 | 1,950 | 1,867 | 1,945 | 340,000 |
| 2002/02/15 | 1,883 | 1,885 | 1,853 | 1,869 | 286,000 |
| 2002/02/14 | 1,833 | 1,885 | 1,833 | 1,872 | 384,000 |
| 2002/02/13 | 1,821 | 1,844 | 1,817 | 1,820 | 306,000 |
| 2002/02/12 | 1,830 | 1,849 | 1,820 | 1,849 | 168,000 |
| 2002/02/08 | 1,820 | 1,820 | 1,808 | 1,810 | 316,000 |
| 2002/02/07 | 1,808 | 1,820 | 1,804 | 1,812 | 262,000 |
| 2002/02/06 | 1,811 | 1,825 | 1,803 | 1,804 | 307,000 |
| 2002/02/05 | 1,826 | 1,833 | 1,811 | 1,825 | 355,000 |
| 2002/02/04 | 1,853 | 1,855 | 1,823 | 1,855 | 310,000 |
| 2002/02/01 | 1,864 | 1,870 | 1,838 | 1,850 | 331,000 |
| 2002/01/31 | 1,820 | 1,845 | 1,816 | 1,840 | 187,000 |
| 2002/01/30 | 1,820 | 1,827 | 1,807 | 1,819 | 385,000 |
| 2002/01/29 | 1,862 | 1,865 | 1,828 | 1,840 | 285,000 |
| 2002/01/28 | 1,886 | 1,886 | 1,862 | 1,862 | 254,000 |
| 2002/01/25 | 1,850 | 1,892 | 1,837 | 1,888 | 361,000 |
| 2002/01/24 | 1,845 | 1,865 | 1,838 | 1,850 | 472,000 |
| 2002/01/23 | 1,800 | 1,850 | 1,800 | 1,847 | 367,000 |
| 2002/01/22 | 1,828 | 1,838 | 1,808 | 1,820 | 378,000 |
| 2002/01/21 | 1,798 | 1,829 | 1,794 | 1,828 | 186,000 |
| 2002/01/18 | 1,780 | 1,800 | 1,772 | 1,798 | 256,000 |
| 2002/01/17 | 1,763 | 1,785 | 1,763 | 1,780 | 179,000 |
| 2002/01/16 | 1,771 | 1,805 | 1,770 | 1,793 | 305,000 |
| 2002/01/15 | 1,803 | 1,833 | 1,785 | 1,815 | 306,000 |
| 2002/01/11 | 1,850 | 1,866 | 1,822 | 1,822 | 262,000 |
| 2002/01/10 | 1,847 | 1,893 | 1,840 | 1,842 | 724,000 |
| 2002/01/09 | 1,806 | 1,840 | 1,800 | 1,830 | 351,000 |
| 2002/01/08 | 1,796 | 1,796 | 1,762 | 1,776 | 180,000 |
| 2002/01/07 | 1,770 | 1,805 | 1,765 | 1,788 | 170,000 |
| 2002/01/04 | 1,798 | 1,810 | 1,771 | 1,798 | 152,000 |