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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,340 | 1,350 | 1,324 | 1,350 | 414,200 |
| 2003/12/29 | 1,320 | 1,330 | 1,314 | 1,324 | 276,400 |
| 2003/12/26 | 1,290 | 1,305 | 1,285 | 1,304 | 265,300 |
| 2003/12/25 | 1,289 | 1,299 | 1,275 | 1,281 | 420,400 |
| 2003/12/24 | 1,305 | 1,316 | 1,302 | 1,309 | 494,000 |
| 2003/12/22 | 1,294 | 1,303 | 1,290 | 1,302 | 266,500 |
| 2003/12/19 | 1,274 | 1,300 | 1,274 | 1,284 | 400,500 |
| 2003/12/18 | 1,271 | 1,281 | 1,265 | 1,267 | 225,500 |
| 2003/12/17 | 1,320 | 1,320 | 1,275 | 1,276 | 332,700 |
| 2003/12/16 | 1,307 | 1,316 | 1,285 | 1,300 | 319,500 |
| 2003/12/15 | 1,300 | 1,324 | 1,298 | 1,316 | 983,800 |
| 2003/12/12 | 1,281 | 1,320 | 1,262 | 1,269 | 857,500 |
| 2003/12/11 | 1,271 | 1,317 | 1,256 | 1,275 | 1,154,500 |
| 2003/12/10 | 1,303 | 1,312 | 1,276 | 1,291 | 595,500 |
| 2003/12/09 | 1,350 | 1,379 | 1,330 | 1,341 | 284,900 |
| 2003/12/08 | 1,390 | 1,395 | 1,328 | 1,349 | 609,300 |
| 2003/12/05 | 1,445 | 1,455 | 1,412 | 1,420 | 300,600 |
| 2003/12/04 | 1,430 | 1,475 | 1,429 | 1,475 | 431,200 |
| 2003/12/03 | 1,430 | 1,470 | 1,420 | 1,434 | 451,000 |
| 2003/12/02 | 1,421 | 1,449 | 1,410 | 1,448 | 851,400 |
| 2003/12/01 | 1,353 | 1,410 | 1,335 | 1,399 | 264,100 |
| 2003/11/28 | 1,423 | 1,428 | 1,399 | 1,408 | 282,900 |
| 2003/11/27 | 1,410 | 1,430 | 1,402 | 1,421 | 698,300 |
| 2003/11/26 | 1,365 | 1,389 | 1,365 | 1,377 | 341,100 |
| 2003/11/25 | 1,370 | 1,370 | 1,330 | 1,330 | 227,100 |
| 2003/11/21 | 1,339 | 1,347 | 1,319 | 1,320 | 351,400 |
| 2003/11/20 | 1,320 | 1,327 | 1,306 | 1,311 | 519,100 |
| 2003/11/19 | 1,337 | 1,337 | 1,280 | 1,285 | 389,900 |
| 2003/11/18 | 1,302 | 1,339 | 1,300 | 1,339 | 501,400 |
| 2003/11/17 | 1,353 | 1,354 | 1,290 | 1,322 | 767,100 |
| 2003/11/14 | 1,411 | 1,416 | 1,371 | 1,380 | 862,300 |
| 2003/11/13 | 1,447 | 1,470 | 1,423 | 1,437 | 452,400 |
| 2003/11/12 | 1,474 | 1,479 | 1,410 | 1,437 | 585,300 |
| 2003/11/11 | 1,475 | 1,496 | 1,455 | 1,494 | 694,400 |
| 2003/11/10 | 1,485 | 1,508 | 1,475 | 1,505 | 914,400 |
| 2003/11/07 | 1,510 | 1,538 | 1,475 | 1,533 | 1,593,200 |
| 2003/11/06 | 1,610 | 1,641 | 1,460 | 1,551 | 1,127,700 |
| 2003/11/05 | 1,630 | 1,630 | 1,599 | 1,623 | 482,100 |
| 2003/11/04 | 1,620 | 1,643 | 1,592 | 1,641 | 1,627,500 |
| 2003/10/31 | 1,543 | 1,547 | 1,520 | 1,530 | 456,900 |
| 2003/10/30 | 1,511 | 1,540 | 1,490 | 1,521 | 814,100 |
| 2003/10/29 | 1,485 | 1,499 | 1,449 | 1,491 | 1,269,600 |
| 2003/10/28 | 1,485 | 1,486 | 1,459 | 1,465 | 953,900 |
| 2003/10/27 | 1,508 | 1,520 | 1,482 | 1,485 | 629,200 |
| 2003/10/24 | 1,561 | 1,579 | 1,495 | 1,508 | 453,300 |
| 2003/10/23 | 1,561 | 1,576 | 1,522 | 1,527 | 676,600 |
| 2003/10/22 | 1,669 | 1,676 | 1,618 | 1,630 | 272,500 |
| 2003/10/21 | 1,716 | 1,733 | 1,641 | 1,665 | 647,000 |
| 2003/10/20 | 1,650 | 1,691 | 1,628 | 1,686 | 560,300 |
| 2003/10/17 | 1,648 | 1,659 | 1,628 | 1,648 | 429,700 |
| 2003/10/16 | 1,649 | 1,650 | 1,594 | 1,629 | 884,700 |
| 2003/10/15 | 1,693 | 1,693 | 1,620 | 1,652 | 1,024,600 |
| 2003/10/14 | 1,599 | 1,675 | 1,590 | 1,655 | 873,700 |
| 2003/10/10 | 1,510 | 1,615 | 1,508 | 1,572 | 1,433,900 |
| 2003/10/09 | 1,603 | 1,603 | 1,518 | 1,538 | 1,350,100 |
| 2003/10/08 | 1,658 | 1,662 | 1,606 | 1,616 | 452,800 |
| 2003/10/07 | 1,667 | 1,685 | 1,662 | 1,663 | 663,100 |
| 2003/10/06 | 1,690 | 1,693 | 1,650 | 1,665 | 594,500 |
| 2003/10/03 | 1,640 | 1,657 | 1,607 | 1,639 | 1,106,500 |
| 2003/10/02 | 1,685 | 1,703 | 1,630 | 1,654 | 720,600 |
| 2003/10/01 | 1,651 | 1,680 | 1,630 | 1,673 | 567,600 |
| 2003/09/30 | 1,686 | 1,709 | 1,665 | 1,681 | 227,900 |
| 2003/09/29 | 1,709 | 1,724 | 1,651 | 1,656 | 349,700 |
| 2003/09/26 | 1,661 | 1,715 | 1,652 | 1,708 | 508,500 |
| 2003/09/25 | 1,638 | 1,675 | 1,603 | 1,661 | 503,300 |
| 2003/09/24 | 1,712 | 1,742 | 1,653 | 1,653 | 637,700 |
| 2003/09/22 | 1,703 | 1,714 | 1,641 | 1,669 | 902,800 |
| 2003/09/19 | 1,761 | 1,785 | 1,731 | 1,780 | 725,900 |
| 2003/09/18 | 1,770 | 1,770 | 1,748 | 1,758 | 517,200 |
| 2003/09/17 | 1,795 | 1,821 | 1,763 | 1,771 | 631,200 |
| 2003/09/16 | 1,831 | 1,840 | 1,778 | 1,787 | 814,600 |
| 2003/09/12 | 1,850 | 1,870 | 1,845 | 1,860 | 412,600 |
| 2003/09/11 | 1,870 | 1,883 | 1,841 | 1,841 | 367,000 |
| 2003/09/10 | 1,905 | 1,916 | 1,895 | 1,900 | 201,700 |
| 2003/09/09 | 1,895 | 1,925 | 1,875 | 1,918 | 557,300 |
| 2003/09/08 | 1,883 | 1,892 | 1,861 | 1,873 | 203,900 |
| 2003/09/05 | 1,856 | 1,882 | 1,840 | 1,876 | 750,900 |
| 2003/09/04 | 1,885 | 1,887 | 1,861 | 1,876 | 506,100 |
| 2003/09/03 | 1,916 | 1,924 | 1,878 | 1,900 | 493,200 |
| 2003/09/02 | 1,910 | 1,929 | 1,885 | 1,915 | 713,400 |
| 2003/09/01 | 1,881 | 1,917 | 1,812 | 1,900 | 596,000 |
| 2003/08/29 | 1,865 | 1,893 | 1,860 | 1,891 | 751,200 |
| 2003/08/28 | 1,830 | 1,855 | 1,816 | 1,851 | 1,005,100 |
| 2003/08/27 | 1,785 | 1,818 | 1,778 | 1,807 | 698,800 |
| 2003/08/26 | 1,775 | 1,790 | 1,769 | 1,774 | 388,500 |
| 2003/08/25 | 1,725 | 1,808 | 1,725 | 1,800 | 1,148,000 |
| 2003/08/22 | 1,730 | 1,740 | 1,689 | 1,708 | 494,100 |
| 2003/08/21 | 1,730 | 1,750 | 1,706 | 1,721 | 1,096,000 |
| 2003/08/20 | 1,670 | 1,719 | 1,652 | 1,709 | 729,100 |
| 2003/08/19 | 1,636 | 1,660 | 1,619 | 1,641 | 835,000 |
| 2003/08/18 | 1,612 | 1,640 | 1,612 | 1,617 | 650,400 |
| 2003/08/15 | 1,690 | 1,690 | 1,601 | 1,628 | 481,000 |
| 2003/08/14 | 1,692 | 1,692 | 1,651 | 1,660 | 674,500 |
| 2003/08/13 | 1,610 | 1,670 | 1,610 | 1,662 | 946,800 |
| 2003/08/12 | 1,579 | 1,593 | 1,560 | 1,583 | 937,700 |
| 2003/08/11 | 1,542 | 1,563 | 1,534 | 1,551 | 775,400 |
| 2003/08/08 | 1,523 | 1,548 | 1,471 | 1,519 | 1,992,800 |
| 2003/08/07 | 1,630 | 1,633 | 1,573 | 1,578 | 980,500 |
| 2003/08/06 | 1,670 | 1,670 | 1,642 | 1,659 | 419,000 |
| 2003/08/05 | 1,723 | 1,727 | 1,677 | 1,685 | 319,700 |
| 2003/08/04 | 1,715 | 1,730 | 1,690 | 1,724 | 310,000 |
| 2003/08/01 | 1,720 | 1,750 | 1,696 | 1,718 | 373,900 |
| 2003/07/31 | 1,755 | 1,777 | 1,719 | 1,728 | 287,000 |
| 2003/07/30 | 1,800 | 1,800 | 1,755 | 1,777 | 305,200 |
| 2003/07/29 | 1,799 | 1,817 | 1,788 | 1,814 | 652,900 |
| 2003/07/28 | 1,780 | 1,797 | 1,763 | 1,796 | 634,700 |
| 2003/07/25 | 1,740 | 1,772 | 1,735 | 1,759 | 417,400 |
| 2003/07/24 | 1,740 | 1,770 | 1,736 | 1,764 | 767,100 |
| 2003/07/23 | 1,711 | 1,738 | 1,695 | 1,734 | 740,200 |
| 2003/07/22 | 1,655 | 1,661 | 1,621 | 1,631 | 467,900 |
| 2003/07/18 | 1,640 | 1,677 | 1,635 | 1,654 | 599,200 |
| 2003/07/17 | 1,680 | 1,720 | 1,655 | 1,671 | 865,100 |
| 2003/07/16 | 1,750 | 1,758 | 1,710 | 1,735 | 1,186,700 |
| 2003/07/15 | 1,725 | 1,764 | 1,685 | 1,711 | 1,799,500 |
| 2003/07/14 | 1,632 | 1,707 | 1,618 | 1,695 | 991,400 |
| 2003/07/11 | 1,564 | 1,610 | 1,560 | 1,572 | 810,300 |
| 2003/07/10 | 1,650 | 1,673 | 1,616 | 1,624 | 505,000 |
| 2003/07/09 | 1,730 | 1,730 | 1,641 | 1,687 | 573,100 |
| 2003/07/08 | 1,705 | 1,746 | 1,705 | 1,730 | 876,300 |
| 2003/07/07 | 1,620 | 1,710 | 1,615 | 1,680 | 739,400 |
| 2003/07/04 | 1,550 | 1,609 | 1,546 | 1,596 | 682,500 |
| 2003/07/03 | 1,700 | 1,720 | 1,570 | 1,600 | 980,300 |
| 2003/07/02 | 1,590 | 1,678 | 1,585 | 1,619 | 1,683,000 |
| 2003/07/01 | 1,478 | 1,570 | 1,465 | 1,556 | 1,201,000 |
| 2003/06/30 | 1,444 | 1,502 | 1,444 | 1,478 | 1,451,800 |
| 2003/06/27 | 1,362 | 1,430 | 1,356 | 1,429 | 980,300 |
| 2003/06/26 | 1,340 | 1,353 | 1,328 | 1,345 | 327,200 |
| 2003/06/25 | 1,316 | 1,356 | 1,316 | 1,346 | 317,200 |
| 2003/06/24 | 1,349 | 1,349 | 1,300 | 1,312 | 447,600 |
| 2003/06/23 | 1,379 | 1,382 | 1,360 | 1,367 | 829,900 |
| 2003/06/20 | 1,320 | 1,344 | 1,320 | 1,343 | 457,600 |
| 2003/06/19 | 1,325 | 1,330 | 1,313 | 1,316 | 253,600 |
| 2003/06/18 | 1,328 | 1,329 | 1,300 | 1,305 | 366,300 |
| 2003/06/17 | 1,336 | 1,338 | 1,310 | 1,315 | 484,300 |
| 2003/06/16 | 1,315 | 1,315 | 1,270 | 1,276 | 325,700 |
| 2003/06/13 | 1,291 | 1,321 | 1,274 | 1,313 | 676,600 |
| 2003/06/12 | 1,340 | 1,346 | 1,302 | 1,310 | 353,300 |
| 2003/06/11 | 1,346 | 1,350 | 1,320 | 1,335 | 357,000 |
| 2003/06/10 | 1,321 | 1,354 | 1,311 | 1,339 | 526,300 |
| 2003/06/09 | 1,321 | 1,339 | 1,321 | 1,325 | 394,000 |
| 2003/06/06 | 1,310 | 1,321 | 1,277 | 1,320 | 612,500 |
| 2003/06/05 | 1,335 | 1,338 | 1,300 | 1,320 | 487,300 |
| 2003/06/04 | 1,355 | 1,355 | 1,301 | 1,318 | 719,500 |
| 2003/06/03 | 1,351 | 1,354 | 1,300 | 1,338 | 856,500 |
| 2003/06/02 | 1,303 | 1,372 | 1,298 | 1,371 | 1,280,400 |
| 2003/05/30 | 1,276 | 1,299 | 1,275 | 1,283 | 573,800 |
| 2003/05/29 | 1,257 | 1,295 | 1,245 | 1,293 | 1,330,700 |
| 2003/05/28 | 1,199 | 1,236 | 1,189 | 1,231 | 873,700 |
| 2003/05/27 | 1,208 | 1,208 | 1,165 | 1,166 | 474,200 |
| 2003/05/26 | 1,240 | 1,240 | 1,184 | 1,199 | 314,300 |
| 2003/05/23 | 1,216 | 1,246 | 1,216 | 1,222 | 817,900 |
| 2003/05/22 | 1,160 | 1,208 | 1,153 | 1,200 | 567,100 |
| 2003/05/21 | 1,160 | 1,179 | 1,150 | 1,152 | 369,100 |
| 2003/05/20 | 1,142 | 1,187 | 1,142 | 1,160 | 565,400 |
| 2003/05/19 | 1,173 | 1,190 | 1,144 | 1,159 | 526,500 |
| 2003/05/16 | 1,184 | 1,204 | 1,170 | 1,189 | 972,500 |
| 2003/05/15 | 1,258 | 1,258 | 1,188 | 1,204 | 801,200 |
| 2003/05/14 | 1,212 | 1,250 | 1,212 | 1,242 | 722,000 |
| 2003/05/13 | 1,260 | 1,267 | 1,212 | 1,245 | 1,829,100 |
| 2003/05/12 | 1,195 | 1,340 | 1,185 | 1,330 | 4,052,200 |
| 2003/05/09 | 1,216 | 1,216 | 1,112 | 1,140 | 4,201,700 |
| 2003/05/08 | 1,016 | 1,042 | 1,012 | 1,016 | 616,600 |
| 2003/05/07 | 1,014 | 1,030 | 1,012 | 1,020 | 503,200 |
| 2003/05/06 | 1,020 | 1,030 | 1,012 | 1,013 | 429,000 |
| 2003/05/02 | 1,034 | 1,034 | 995 | 1,000 | 321,500 |
| 2003/05/01 | 1,033 | 1,045 | 1,020 | 1,033 | 192,400 |
| 2003/04/30 | 1,026 | 1,040 | 1,009 | 1,033 | 176,600 |
| 2003/04/28 | 1,020 | 1,020 | 995 | 997 | 208,800 |
| 2003/04/25 | 1,048 | 1,048 | 1,014 | 1,020 | 131,700 |
| 2003/04/24 | 1,043 | 1,064 | 1,027 | 1,030 | 239,200 |
| 2003/04/23 | 1,026 | 1,064 | 1,006 | 1,029 | 379,500 |
| 2003/04/22 | 1,054 | 1,055 | 1,022 | 1,022 | 267,600 |
| 2003/04/21 | 1,075 | 1,079 | 1,065 | 1,074 | 400,400 |
| 2003/04/18 | 1,078 | 1,078 | 1,060 | 1,064 | 318,900 |
| 2003/04/17 | 1,050 | 1,074 | 1,030 | 1,061 | 604,500 |
| 2003/04/16 | 1,065 | 1,094 | 1,045 | 1,070 | 1,053,100 |
| 2003/04/15 | 984 | 1,018 | 984 | 1,005 | 396,300 |
| 2003/04/14 | 1,026 | 1,026 | 981 | 994 | 493,100 |
| 2003/04/11 | 1,040 | 1,040 | 986 | 1,006 | 412,400 |
| 2003/04/10 | 1,068 | 1,068 | 1,029 | 1,042 | 380,000 |
| 2003/04/09 | 1,066 | 1,072 | 1,036 | 1,048 | 676,800 |
| 2003/04/08 | 1,103 | 1,108 | 1,085 | 1,098 | 736,400 |
| 2003/04/07 | 1,095 | 1,115 | 1,066 | 1,103 | 617,800 |
| 2003/04/04 | 1,020 | 1,090 | 1,007 | 1,086 | 1,072,800 |
| 2003/04/03 | 981 | 1,019 | 981 | 1,009 | 757,700 |
| 2003/04/02 | 937 | 957 | 926 | 957 | 316,300 |
| 2003/04/01 | 960 | 975 | 930 | 944 | 343,100 |
| 2003/03/31 | 970 | 980 | 950 | 978 | 237,300 |
| 2003/03/28 | 1,000 | 1,005 | 978 | 980 | 237,300 |
| 2003/03/27 | 995 | 996 | 960 | 982 | 235,900 |
| 2003/03/26 | 967 | 999 | 957 | 996 | 266,100 |
| 2003/03/25 | 965 | 989 | 962 | 966 | 225,800 |
| 2003/03/24 | 1,029 | 1,030 | 1,009 | 1,015 | 463,000 |
| 2003/03/20 | 950 | 986 | 948 | 979 | 343,300 |
| 2003/03/19 | 960 | 962 | 921 | 931 | 334,100 |
| 2003/03/18 | 955 | 976 | 925 | 964 | 521,100 |
| 2003/03/17 | 926 | 928 | 914 | 915 | 293,300 |
| 2003/03/14 | 923 | 936 | 904 | 922 | 897,900 |
| 2003/03/13 | 884 | 922 | 884 | 903 | 631,100 |
| 2003/03/12 | 861 | 888 | 861 | 882 | 518,500 |
| 2003/03/11 | 865 | 897 | 857 | 876 | 421,700 |
| 2003/03/10 | 915 | 917 | 880 | 885 | 327,200 |
| 2003/03/07 | 950 | 963 | 922 | 922 | 419,900 |
| 2003/03/06 | 961 | 982 | 952 | 965 | 626,100 |
| 2003/03/05 | 925 | 938 | 918 | 922 | 410,300 |
| 2003/03/04 | 945 | 955 | 927 | 945 | 412,400 |
| 2003/03/03 | 961 | 972 | 955 | 955 | 338,700 |
| 2003/02/28 | 978 | 983 | 971 | 971 | 266,800 |
| 2003/02/27 | 993 | 993 | 950 | 969 | 348,900 |
| 2003/02/26 | 999 | 1,002 | 987 | 996 | 501,000 |
| 2003/02/25 | 1,021 | 1,021 | 992 | 994 | 522,000 |
| 2003/02/24 | 1,013 | 1,036 | 996 | 1,020 | 495,300 |
| 2003/02/21 | 1,030 | 1,039 | 1,017 | 1,028 | 348,800 |
| 2003/02/20 | 1,031 | 1,037 | 1,010 | 1,013 | 295,200 |
| 2003/02/19 | 1,062 | 1,062 | 1,035 | 1,036 | 207,400 |
| 2003/02/18 | 1,070 | 1,070 | 1,046 | 1,050 | 386,800 |
| 2003/02/17 | 1,059 | 1,078 | 1,046 | 1,064 | 596,500 |
| 2003/02/14 | 1,055 | 1,070 | 1,035 | 1,039 | 605,400 |
| 2003/02/13 | 1,072 | 1,080 | 1,053 | 1,062 | 622,500 |
| 2003/02/12 | 1,090 | 1,097 | 1,076 | 1,078 | 318,000 |
| 2003/02/10 | 1,090 | 1,104 | 1,076 | 1,089 | 145,400 |
| 2003/02/07 | 1,096 | 1,106 | 1,089 | 1,090 | 116,800 |
| 2003/02/06 | 1,128 | 1,128 | 1,087 | 1,088 | 246,100 |
| 2003/02/05 | 1,100 | 1,145 | 1,095 | 1,110 | 439,100 |
| 2003/02/04 | 1,139 | 1,155 | 1,112 | 1,120 | 317,500 |
| 2003/02/03 | 1,111 | 1,129 | 1,105 | 1,125 | 305,200 |
| 2003/01/31 | 1,113 | 1,132 | 1,107 | 1,125 | 256,900 |
| 2003/01/30 | 1,115 | 1,131 | 1,113 | 1,117 | 107,100 |
| 2003/01/29 | 1,165 | 1,165 | 1,110 | 1,113 | 261,800 |
| 2003/01/28 | 1,160 | 1,164 | 1,137 | 1,145 | 176,300 |
| 2003/01/27 | 1,188 | 1,188 | 1,161 | 1,165 | 184,400 |
| 2003/01/24 | 1,201 | 1,203 | 1,174 | 1,188 | 645,900 |
| 2003/01/23 | 1,167 | 1,214 | 1,160 | 1,214 | 505,100 |
| 2003/01/22 | 1,207 | 1,207 | 1,160 | 1,167 | 588,200 |
| 2003/01/21 | 1,201 | 1,220 | 1,201 | 1,220 | 611,000 |
| 2003/01/20 | 1,254 | 1,254 | 1,224 | 1,235 | 345,900 |
| 2003/01/17 | 1,255 | 1,291 | 1,250 | 1,280 | 146,100 |
| 2003/01/16 | 1,284 | 1,295 | 1,258 | 1,268 | 403,900 |
| 2003/01/15 | 1,325 | 1,336 | 1,315 | 1,324 | 590,500 |
| 2003/01/14 | 1,265 | 1,299 | 1,265 | 1,299 | 144,800 |
| 2003/01/10 | 1,288 | 1,298 | 1,247 | 1,253 | 119,100 |
| 2003/01/09 | 1,270 | 1,283 | 1,254 | 1,268 | 117,800 |
| 2003/01/08 | 1,310 | 1,330 | 1,286 | 1,290 | 144,200 |
| 2003/01/07 | 1,328 | 1,338 | 1,297 | 1,332 | 300,000 |
| 2003/01/06 | 1,282 | 1,300 | 1,282 | 1,288 | 28,700 |