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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,825 | 4,870 | 4,795 | 4,815 | 414,800 |
| 2020/12/29 | 4,850 | 4,875 | 4,795 | 4,835 | 489,600 |
| 2020/12/28 | 4,750 | 4,820 | 4,710 | 4,805 | 595,400 |
| 2020/12/25 | 4,690 | 4,740 | 4,665 | 4,725 | 326,300 |
| 2020/12/24 | 4,745 | 4,755 | 4,685 | 4,720 | 535,200 |
| 2020/12/23 | 4,655 | 4,710 | 4,590 | 4,650 | 929,400 |
| 2020/12/22 | 4,715 | 4,800 | 4,555 | 4,620 | 1,302,800 |
| 2020/12/21 | 4,980 | 4,985 | 4,770 | 4,855 | 1,053,100 |
| 2020/12/18 | 5,120 | 5,140 | 4,955 | 4,995 | 1,055,100 |
| 2020/12/17 | 5,050 | 5,100 | 4,980 | 5,100 | 883,500 |
| 2020/12/16 | 5,050 | 5,070 | 4,930 | 4,975 | 728,600 |
| 2020/12/15 | 4,985 | 5,020 | 4,925 | 5,020 | 621,500 |
| 2020/12/14 | 5,020 | 5,090 | 4,935 | 4,995 | 839,400 |
| 2020/12/11 | 5,050 | 5,100 | 5,000 | 5,060 | 589,100 |
| 2020/12/10 | 4,935 | 5,040 | 4,900 | 5,030 | 539,900 |
| 2020/12/09 | 5,040 | 5,100 | 5,000 | 5,030 | 527,200 |
| 2020/12/08 | 4,920 | 5,050 | 4,885 | 5,040 | 695,300 |
| 2020/12/07 | 4,950 | 4,970 | 4,855 | 4,915 | 947,200 |
| 2020/12/04 | 4,815 | 4,960 | 4,765 | 4,950 | 996,900 |
| 2020/12/03 | 5,010 | 5,040 | 4,910 | 4,940 | 868,400 |
| 2020/12/02 | 4,920 | 5,040 | 4,890 | 5,000 | 1,108,300 |
| 2020/12/01 | 5,000 | 5,150 | 4,955 | 5,020 | 1,302,900 |
| 2020/11/30 | 5,000 | 5,090 | 4,880 | 4,890 | 8,886,100 |
| 2020/11/27 | 4,950 | 5,000 | 4,855 | 4,950 | 1,478,300 |
| 2020/11/26 | 4,710 | 4,940 | 4,710 | 4,920 | 1,465,300 |
| 2020/11/25 | 4,695 | 4,830 | 4,670 | 4,710 | 1,649,600 |
| 2020/11/24 | 4,480 | 4,630 | 4,460 | 4,615 | 1,838,000 |
| 2020/11/20 | 4,360 | 4,420 | 4,340 | 4,415 | 659,700 |
| 2020/11/19 | 4,300 | 4,330 | 4,220 | 4,320 | 825,700 |
| 2020/11/18 | 4,360 | 4,410 | 4,310 | 4,370 | 640,900 |
| 2020/11/17 | 4,410 | 4,455 | 4,340 | 4,405 | 701,500 |
| 2020/11/16 | 4,420 | 4,450 | 4,345 | 4,440 | 925,300 |
| 2020/11/13 | 4,330 | 4,340 | 4,240 | 4,305 | 755,700 |
| 2020/11/12 | 4,330 | 4,410 | 4,285 | 4,335 | 1,233,900 |
| 2020/11/11 | 4,165 | 4,270 | 4,060 | 4,205 | 1,507,200 |
| 2020/11/10 | 4,170 | 4,360 | 4,030 | 4,155 | 1,807,500 |
| 2020/11/09 | 4,440 | 4,470 | 4,400 | 4,440 | 867,700 |
| 2020/11/06 | 4,450 | 4,450 | 4,345 | 4,350 | 1,013,400 |
| 2020/11/05 | 4,315 | 4,525 | 4,315 | 4,490 | 1,607,200 |
| 2020/11/04 | 4,120 | 4,275 | 4,070 | 4,270 | 1,082,400 |
| 2020/11/02 | 4,155 | 4,215 | 4,075 | 4,085 | 1,329,700 |
| 2020/10/30 | 4,410 | 4,445 | 4,135 | 4,225 | 2,012,500 |
| 2020/10/29 | 4,410 | 4,460 | 4,195 | 4,445 | 2,659,900 |
| 2020/10/28 | 4,225 | 4,365 | 4,185 | 4,340 | 1,592,800 |
| 2020/10/27 | 3,940 | 4,155 | 3,915 | 4,155 | 1,171,500 |
| 2020/10/26 | 4,115 | 4,150 | 4,025 | 4,055 | 1,096,400 |
| 2020/10/23 | 4,095 | 4,165 | 4,045 | 4,110 | 1,742,900 |
| 2020/10/22 | 4,300 | 4,305 | 4,185 | 4,260 | 1,475,000 |
| 2020/10/21 | 4,260 | 4,365 | 4,250 | 4,345 | 1,280,700 |
| 2020/10/20 | 4,175 | 4,280 | 4,170 | 4,260 | 1,671,600 |
| 2020/10/19 | 4,125 | 4,205 | 4,080 | 4,175 | 1,137,100 |
| 2020/10/16 | 4,075 | 4,140 | 4,015 | 4,055 | 1,274,100 |
| 2020/10/15 | 4,030 | 4,075 | 3,995 | 4,045 | 1,118,300 |
| 2020/10/14 | 3,940 | 4,030 | 3,925 | 4,015 | 1,013,200 |
| 2020/10/13 | 3,835 | 3,975 | 3,830 | 3,950 | 1,163,700 |
| 2020/10/12 | 3,820 | 3,850 | 3,775 | 3,790 | 589,000 |
| 2020/10/09 | 3,720 | 3,810 | 3,695 | 3,795 | 946,000 |
| 2020/10/08 | 3,660 | 3,750 | 3,630 | 3,720 | 857,600 |
| 2020/10/07 | 3,605 | 3,690 | 3,595 | 3,650 | 651,900 |
| 2020/10/06 | 3,580 | 3,635 | 3,550 | 3,620 | 635,000 |
| 2020/10/05 | 3,600 | 3,620 | 3,530 | 3,550 | 837,600 |
| 2020/10/02 | 3,590 | 3,670 | 3,575 | 3,595 | 915,200 |
| 2020/09/30 | 3,605 | 3,620 | 3,550 | 3,550 | 500,700 |
| 2020/09/29 | 3,560 | 3,630 | 3,535 | 3,600 | 483,200 |
| 2020/09/28 | 3,520 | 3,565 | 3,485 | 3,560 | 699,900 |
| 2020/09/25 | 3,545 | 3,545 | 3,450 | 3,475 | 848,400 |
| 2020/09/24 | 3,625 | 3,625 | 3,470 | 3,500 | 834,500 |
| 2020/09/23 | 3,650 | 3,720 | 3,600 | 3,635 | 804,900 |
| 2020/09/18 | 3,610 | 3,660 | 3,605 | 3,655 | 642,500 |
| 2020/09/17 | 3,565 | 3,645 | 3,525 | 3,645 | 735,600 |
| 2020/09/16 | 3,560 | 3,640 | 3,550 | 3,600 | 688,000 |
| 2020/09/15 | 3,640 | 3,750 | 3,565 | 3,575 | 1,007,000 |
| 2020/09/14 | 3,535 | 3,610 | 3,515 | 3,605 | 533,400 |
| 2020/09/11 | 3,550 | 3,565 | 3,495 | 3,515 | 560,400 |
| 2020/09/10 | 3,510 | 3,560 | 3,505 | 3,545 | 501,900 |
| 2020/09/09 | 3,470 | 3,505 | 3,435 | 3,490 | 786,600 |
| 2020/09/08 | 3,515 | 3,585 | 3,495 | 3,585 | 589,900 |
| 2020/09/07 | 3,480 | 3,550 | 3,470 | 3,485 | 668,700 |
| 2020/09/04 | 3,485 | 3,575 | 3,460 | 3,510 | 988,400 |
| 2020/09/03 | 3,630 | 3,665 | 3,610 | 3,625 | 707,400 |
| 2020/09/02 | 3,560 | 3,625 | 3,525 | 3,605 | 878,800 |
| 2020/09/01 | 3,380 | 3,510 | 3,340 | 3,500 | 983,200 |
| 2020/08/31 | 3,415 | 3,425 | 3,320 | 3,325 | 790,000 |
| 2020/08/28 | 3,465 | 3,485 | 3,330 | 3,380 | 854,200 |
| 2020/08/27 | 3,510 | 3,515 | 3,445 | 3,480 | 464,000 |
| 2020/08/26 | 3,505 | 3,525 | 3,475 | 3,495 | 545,200 |
| 2020/08/25 | 3,565 | 3,565 | 3,505 | 3,540 | 652,600 |
| 2020/08/24 | 3,470 | 3,585 | 3,460 | 3,570 | 742,000 |
| 2020/08/21 | 3,535 | 3,560 | 3,480 | 3,490 | 863,200 |
| 2020/08/20 | 3,565 | 3,585 | 3,445 | 3,465 | 977,000 |
| 2020/08/19 | 3,650 | 3,665 | 3,560 | 3,590 | 940,000 |
| 2020/08/18 | 3,675 | 3,725 | 3,630 | 3,690 | 1,036,600 |
| 2020/08/17 | 3,650 | 3,695 | 3,630 | 3,645 | 548,200 |
| 2020/08/14 | 3,590 | 3,700 | 3,580 | 3,670 | 964,900 |
| 2020/08/13 | 3,600 | 3,620 | 3,550 | 3,595 | 669,800 |
| 2020/08/12 | 3,595 | 3,670 | 3,510 | 3,535 | 1,804,800 |
| 2020/08/11 | 3,440 | 3,640 | 3,420 | 3,610 | 2,426,900 |
| 2020/08/07 | 3,380 | 3,405 | 3,355 | 3,370 | 701,700 |
| 2020/08/06 | 3,430 | 3,435 | 3,350 | 3,395 | 772,400 |
| 2020/08/05 | 3,325 | 3,460 | 3,285 | 3,435 | 1,998,800 |
| 2020/08/04 | 3,300 | 3,430 | 3,235 | 3,325 | 4,350,900 |
| 2020/08/03 | 2,900 | 3,005 | 2,897 | 2,988 | 1,579,900 |
| 2020/07/31 | 2,911 | 2,929 | 2,838 | 2,842 | 1,046,700 |
| 2020/07/30 | 2,916 | 2,960 | 2,881 | 2,895 | 786,300 |
| 2020/07/29 | 3,000 | 3,035 | 2,896 | 2,913 | 1,271,300 |
| 2020/07/28 | 3,000 | 3,030 | 2,962 | 3,005 | 1,527,000 |
| 2020/07/27 | 2,965 | 3,025 | 2,876 | 2,980 | 3,910,600 |
| 2020/07/22 | 3,165 | 3,220 | 3,155 | 3,175 | 751,000 |
| 2020/07/21 | 3,040 | 3,200 | 3,030 | 3,180 | 1,561,400 |
| 2020/07/20 | 2,982 | 3,025 | 2,976 | 3,005 | 576,300 |
| 2020/07/17 | 3,025 | 3,050 | 2,969 | 2,978 | 868,800 |
| 2020/07/16 | 3,025 | 3,025 | 2,961 | 2,981 | 1,557,700 |
| 2020/07/15 | 3,110 | 3,135 | 3,070 | 3,090 | 751,400 |
| 2020/07/14 | 3,100 | 3,135 | 3,055 | 3,090 | 738,500 |
| 2020/07/13 | 3,145 | 3,165 | 3,105 | 3,165 | 718,600 |
| 2020/07/10 | 3,230 | 3,230 | 3,115 | 3,130 | 927,800 |
| 2020/07/09 | 3,180 | 3,230 | 3,150 | 3,205 | 742,500 |
| 2020/07/08 | 3,145 | 3,210 | 3,135 | 3,155 | 777,200 |
| 2020/07/07 | 3,175 | 3,195 | 3,130 | 3,160 | 662,200 |
| 2020/07/06 | 3,105 | 3,170 | 3,105 | 3,170 | 573,900 |
| 2020/07/03 | 3,040 | 3,115 | 3,020 | 3,115 | 637,800 |
| 2020/07/02 | 3,125 | 3,125 | 2,988 | 3,020 | 897,100 |
| 2020/07/01 | 3,170 | 3,190 | 3,075 | 3,085 | 846,500 |
| 2020/06/30 | 3,135 | 3,215 | 3,080 | 3,145 | 1,172,300 |
| 2020/06/29 | 3,100 | 3,150 | 3,050 | 3,100 | 911,900 |
| 2020/06/26 | 3,150 | 3,150 | 3,070 | 3,090 | 749,900 |
| 2020/06/25 | 3,120 | 3,180 | 3,095 | 3,115 | 1,114,600 |
| 2020/06/24 | 3,070 | 3,135 | 3,055 | 3,125 | 984,700 |
| 2020/06/23 | 2,993 | 3,085 | 2,971 | 3,070 | 1,120,700 |
| 2020/06/22 | 3,000 | 3,035 | 2,955 | 2,993 | 844,200 |
| 2020/06/19 | 3,010 | 3,065 | 2,939 | 3,045 | 1,578,200 |
| 2020/06/18 | 2,990 | 3,055 | 2,981 | 3,010 | 801,100 |
| 2020/06/17 | 2,973 | 3,030 | 2,965 | 3,010 | 937,800 |
| 2020/06/16 | 2,918 | 2,983 | 2,901 | 2,978 | 1,145,300 |
| 2020/06/15 | 2,853 | 2,962 | 2,819 | 2,828 | 1,403,000 |
| 2020/06/12 | 2,834 | 2,862 | 2,793 | 2,832 | 1,225,400 |
| 2020/06/11 | 2,950 | 2,969 | 2,911 | 2,934 | 765,100 |
| 2020/06/10 | 2,900 | 2,980 | 2,897 | 2,969 | 651,900 |
| 2020/06/09 | 2,936 | 2,955 | 2,895 | 2,937 | 835,000 |
| 2020/06/08 | 2,993 | 2,993 | 2,920 | 2,928 | 1,029,300 |
| 2020/06/05 | 2,975 | 3,010 | 2,948 | 2,957 | 968,900 |
| 2020/06/04 | 2,977 | 3,010 | 2,947 | 2,981 | 1,244,500 |
| 2020/06/03 | 3,085 | 3,090 | 2,957 | 2,976 | 1,213,900 |
| 2020/06/02 | 3,010 | 3,040 | 2,982 | 3,015 | 745,100 |
| 2020/06/01 | 2,900 | 3,065 | 2,894 | 3,030 | 1,840,400 |
| 2020/05/29 | 2,897 | 2,908 | 2,845 | 2,852 | 1,443,800 |
| 2020/05/28 | 2,936 | 2,946 | 2,856 | 2,889 | 1,454,600 |
| 2020/05/27 | 2,979 | 2,979 | 2,893 | 2,942 | 1,392,700 |
| 2020/05/26 | 2,946 | 2,983 | 2,918 | 2,978 | 1,103,300 |
| 2020/05/25 | 2,941 | 2,951 | 2,884 | 2,909 | 1,139,700 |
| 2020/05/22 | 2,977 | 2,977 | 2,915 | 2,939 | 1,061,800 |
| 2020/05/21 | 3,040 | 3,040 | 2,967 | 2,967 | 1,193,100 |
| 2020/05/20 | 2,975 | 3,025 | 2,952 | 2,962 | 1,462,700 |
| 2020/05/19 | 2,945 | 2,959 | 2,854 | 2,929 | 1,497,300 |
| 2020/05/18 | 2,949 | 2,960 | 2,838 | 2,884 | 1,487,200 |
| 2020/05/15 | 2,944 | 2,989 | 2,910 | 2,974 | 1,135,800 |
| 2020/05/14 | 2,938 | 2,963 | 2,894 | 2,905 | 1,249,100 |
| 2020/05/13 | 2,900 | 3,000 | 2,897 | 2,962 | 1,795,700 |
| 2020/05/12 | 2,899 | 2,969 | 2,866 | 2,952 | 1,591,500 |
| 2020/05/11 | 2,910 | 2,920 | 2,845 | 2,854 | 1,196,100 |
| 2020/05/08 | 2,901 | 2,930 | 2,851 | 2,911 | 1,316,400 |
| 2020/05/07 | 2,850 | 2,885 | 2,836 | 2,869 | 1,511,200 |
| 2020/05/01 | 2,790 | 2,879 | 2,759 | 2,797 | 2,156,400 |
| 2020/04/30 | 2,915 | 2,929 | 2,781 | 2,781 | 3,053,000 |
| 2020/04/28 | 2,744 | 2,895 | 2,631 | 2,886 | 6,339,400 |
| 2020/04/27 | 2,381 | 2,495 | 2,347 | 2,444 | 1,986,700 |
| 2020/04/24 | 2,368 | 2,381 | 2,311 | 2,365 | 1,495,700 |
| 2020/04/23 | 2,418 | 2,435 | 2,356 | 2,403 | 1,420,000 |
| 2020/04/22 | 2,290 | 2,356 | 2,271 | 2,336 | 1,651,500 |
| 2020/04/21 | 2,303 | 2,338 | 2,286 | 2,286 | 689,700 |
| 2020/04/20 | 2,276 | 2,366 | 2,269 | 2,353 | 839,500 |
| 2020/04/17 | 2,345 | 2,369 | 2,301 | 2,309 | 827,900 |
| 2020/04/16 | 2,202 | 2,254 | 2,182 | 2,245 | 690,500 |
| 2020/04/15 | 2,238 | 2,277 | 2,199 | 2,245 | 680,300 |
| 2020/04/14 | 2,178 | 2,294 | 2,160 | 2,250 | 872,000 |
| 2020/04/13 | 2,199 | 2,200 | 2,147 | 2,162 | 389,000 |
| 2020/04/10 | 2,181 | 2,200 | 2,126 | 2,200 | 550,400 |
| 2020/04/09 | 2,211 | 2,211 | 2,140 | 2,174 | 804,000 |
| 2020/04/08 | 2,178 | 2,227 | 2,127 | 2,210 | 668,700 |
| 2020/04/07 | 2,204 | 2,237 | 2,121 | 2,205 | 1,143,400 |
| 2020/04/06 | 2,019 | 2,127 | 1,971 | 2,104 | 906,300 |
| 2020/04/03 | 2,081 | 2,096 | 1,972 | 2,012 | 1,309,700 |
| 2020/04/02 | 2,128 | 2,160 | 2,015 | 2,130 | 1,987,900 |
| 2020/04/01 | 2,323 | 2,330 | 2,119 | 2,163 | 1,577,900 |
| 2020/03/31 | 2,324 | 2,424 | 2,324 | 2,371 | 1,093,800 |
| 2020/03/30 | 2,240 | 2,334 | 2,223 | 2,323 | 709,300 |
| 2020/03/27 | 2,311 | 2,367 | 2,281 | 2,334 | 1,370,300 |
| 2020/03/26 | 2,202 | 2,296 | 2,170 | 2,180 | 1,201,500 |
| 2020/03/25 | 2,242 | 2,282 | 2,174 | 2,280 | 1,534,600 |
| 2020/03/24 | 1,997 | 2,179 | 1,977 | 2,092 | 1,694,300 |
| 2020/03/23 | 1,837 | 1,928 | 1,755 | 1,896 | 1,434,600 |
| 2020/03/19 | 2,020 | 2,029 | 1,813 | 1,820 | 2,015,500 |
| 2020/03/18 | 1,969 | 2,018 | 1,924 | 1,940 | 1,575,300 |
| 2020/03/17 | 1,778 | 1,967 | 1,745 | 1,952 | 2,735,900 |
| 2020/03/16 | 1,983 | 2,000 | 1,843 | 1,843 | 1,138,900 |
| 2020/03/13 | 1,875 | 2,022 | 1,773 | 1,958 | 2,536,300 |
| 2020/03/12 | 2,097 | 2,124 | 2,003 | 2,005 | 1,631,200 |
| 2020/03/11 | 2,256 | 2,289 | 2,152 | 2,155 | 1,361,900 |
| 2020/03/10 | 2,112 | 2,278 | 2,055 | 2,263 | 1,384,200 |
| 2020/03/09 | 2,231 | 2,252 | 2,138 | 2,162 | 1,210,900 |
| 2020/03/06 | 2,394 | 2,412 | 2,335 | 2,355 | 749,500 |
| 2020/03/05 | 2,476 | 2,481 | 2,423 | 2,443 | 1,007,100 |
| 2020/03/04 | 2,371 | 2,448 | 2,346 | 2,410 | 914,700 |
| 2020/03/03 | 2,549 | 2,561 | 2,414 | 2,415 | 1,310,400 |
| 2020/03/02 | 2,359 | 2,491 | 2,342 | 2,449 | 1,368,600 |
| 2020/02/28 | 2,462 | 2,470 | 2,374 | 2,389 | 1,482,000 |
| 2020/02/27 | 2,618 | 2,619 | 2,547 | 2,558 | 996,700 |
| 2020/02/26 | 2,591 | 2,620 | 2,542 | 2,615 | 961,500 |
| 2020/02/25 | 2,615 | 2,659 | 2,606 | 2,620 | 1,302,500 |
| 2020/02/21 | 2,721 | 2,798 | 2,711 | 2,750 | 612,800 |
| 2020/02/20 | 2,735 | 2,783 | 2,734 | 2,736 | 784,700 |
| 2020/02/19 | 2,676 | 2,711 | 2,659 | 2,707 | 983,700 |
| 2020/02/18 | 2,696 | 2,696 | 2,617 | 2,631 | 820,300 |
| 2020/02/17 | 2,703 | 2,737 | 2,667 | 2,731 | 731,300 |
| 2020/02/14 | 2,760 | 2,770 | 2,723 | 2,749 | 790,500 |
| 2020/02/13 | 2,815 | 2,849 | 2,771 | 2,776 | 795,600 |
| 2020/02/12 | 2,771 | 2,813 | 2,762 | 2,811 | 1,221,500 |
| 2020/02/10 | 2,697 | 2,713 | 2,674 | 2,706 | 819,200 |
| 2020/02/07 | 2,783 | 2,807 | 2,712 | 2,712 | 1,472,800 |
| 2020/02/06 | 2,750 | 2,860 | 2,730 | 2,761 | 3,406,600 |
| 2020/02/05 | 2,571 | 2,601 | 2,558 | 2,580 | 1,034,300 |
| 2020/02/04 | 2,500 | 2,522 | 2,480 | 2,513 | 975,200 |
| 2020/02/03 | 2,464 | 2,521 | 2,433 | 2,501 | 1,138,400 |
| 2020/01/31 | 2,549 | 2,589 | 2,537 | 2,564 | 983,700 |
| 2020/01/30 | 2,603 | 2,607 | 2,517 | 2,539 | 640,400 |
| 2020/01/29 | 2,634 | 2,645 | 2,579 | 2,619 | 634,500 |
| 2020/01/28 | 2,576 | 2,615 | 2,563 | 2,607 | 784,000 |
| 2020/01/27 | 2,621 | 2,641 | 2,606 | 2,620 | 735,900 |
| 2020/01/24 | 2,721 | 2,721 | 2,683 | 2,713 | 782,200 |
| 2020/01/23 | 2,706 | 2,717 | 2,674 | 2,674 | 479,400 |
| 2020/01/22 | 2,675 | 2,760 | 2,675 | 2,720 | 842,900 |
| 2020/01/21 | 2,700 | 2,708 | 2,656 | 2,673 | 519,400 |
| 2020/01/20 | 2,688 | 2,701 | 2,680 | 2,693 | 379,900 |
| 2020/01/17 | 2,716 | 2,720 | 2,673 | 2,698 | 563,800 |
| 2020/01/16 | 2,712 | 2,728 | 2,674 | 2,682 | 496,500 |
| 2020/01/15 | 2,746 | 2,760 | 2,698 | 2,700 | 704,200 |
| 2020/01/14 | 2,760 | 2,782 | 2,746 | 2,746 | 810,000 |
| 2020/01/10 | 2,717 | 2,743 | 2,687 | 2,741 | 717,900 |
| 2020/01/09 | 2,671 | 2,703 | 2,653 | 2,678 | 813,400 |
| 2020/01/08 | 2,610 | 2,613 | 2,546 | 2,598 | 701,900 |
| 2020/01/07 | 2,619 | 2,681 | 2,617 | 2,656 | 889,500 |
| 2020/01/06 | 2,569 | 2,615 | 2,564 | 2,605 | 580,800 |