4062 イビデン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,561	2,569	2,526	2,562	809,700	2,562
2010-12-29	2,571	2,574	2,545	2,574	512,500	2,574
2010-12-28	2,560	2,585	2,541	2,573	728,700	2,573
2010-12-27	2,531	2,573	2,530	2,566	721,300	2,566
2010-12-24	2,524	2,535	2,515	2,527	392,600	2,527
2010-12-22	2,528	2,544	2,514	2,534	933,600	2,534
2010-12-21	2,509	2,547	2,509	2,537	633,300	2,537
2010-12-20	2,540	2,550	2,495	2,517	1,154,800	2,517
2010-12-17	2,542	2,563	2,542	2,560	916,000	2,560
2010-12-16	2,566	2,570	2,537	2,540	709,600	2,540
2010-12-15	2,567	2,590	2,545	2,561	1,914,700	2,561
2010-12-14	2,555	2,575	2,523	2,534	2,022,800	2,534
2010-12-13	2,520	2,579	2,513	2,575	1,100,100	2,575
2010-12-10	2,519	2,556	2,500	2,536	1,528,800	2,536
2010-12-09	2,527	2,541	2,510	2,533	1,912,200	2,533
2010-12-08	2,529	2,571	2,529	2,553	1,244,500	2,553
2010-12-07	2,547	2,558	2,511	2,527	2,148,500	2,527
2010-12-06	2,500	2,564	2,492	2,557	2,113,300	2,557
2010-12-03	2,440	2,516	2,435	2,504	2,826,800	2,504
2010-12-02	2,411	2,432	2,365	2,418	2,099,300	2,418
2010-12-01	2,280	2,311	2,263	2,311	838,100	2,311
2010-11-30	2,364	2,378	2,300	2,300	1,412,900	2,300
2010-11-29	2,385	2,398	2,360	2,375	661,800	2,375
2010-11-26	2,357	2,389	2,355	2,366	808,500	2,366
2010-11-25	2,401	2,406	2,367	2,373	1,371,200	2,373
2010-11-24	2,321	2,382	2,308	2,360	1,519,300	2,360
2010-11-22	2,378	2,427	2,362	2,401	1,778,600	2,401
2010-11-19	2,350	2,369	2,321	2,323	1,413,300	2,323
2010-11-18	2,282	2,324	2,257	2,320	1,202,900	2,320
2010-11-17	2,228	2,294	2,222	2,275	972,000	2,275
2010-11-16	2,304	2,325	2,231	2,272	1,521,800	2,272
2010-11-15	2,220	2,313	2,210	2,306	1,623,500	2,306
2010-11-12	2,235	2,244	2,205	2,223	1,181,300	2,223
2010-11-11	2,250	2,292	2,243	2,256	2,235,300	2,256
2010-11-10	2,142	2,199	2,135	2,192	1,660,400	2,192
2010-11-09	2,140	2,141	2,103	2,117	1,093,900	2,117
2010-11-08	2,069	2,150	2,060	2,137	2,856,700	2,137
2010-11-05	1,952	2,042	1,916	2,038	4,060,100	2,038
2010-11-04	1,990	1,991	1,901	1,916	3,715,400	1,916
2010-11-02	1,981	1,997	1,958	1,971	1,299,600	1,971
2010-11-01	1,956	1,994	1,930	1,981	1,079,600	1,981
2010-10-29	2,015	2,032	1,960	1,982	1,581,000	1,982
2010-10-28	1,987	2,011	1,956	2,008	2,071,100	2,008
2010-10-27	2,012	2,033	1,990	2,008	1,242,200	2,008
2010-10-26	1,956	1,989	1,954	1,985	1,096,000	1,985
2010-10-25	1,970	1,985	1,950	1,969	981,600	1,969
2010-10-22	1,982	2,005	1,974	1,988	1,068,100	1,988
2010-10-21	2,012	2,013	1,977	2,007	1,173,200	2,007
2010-10-20	1,995	2,015	1,975	2,010	1,247,000	2,010
2010-10-19	1,999	2,028	1,995	2,020	1,052,900	2,020
2010-10-18	1,976	2,038	1,972	2,009	1,516,100	2,009
2010-10-15	2,040	2,042	1,964	1,982	3,037,300	1,982
2010-10-14	2,085	2,086	2,040	2,043	2,451,800	2,043
2010-10-13	2,120	2,128	2,084	2,096	1,761,400	2,096
2010-10-12	2,083	2,125	2,057	2,063	2,035,100	2,063
2010-10-08	2,079	2,094	2,055	2,063	1,475,200	2,063
2010-10-07	2,137	2,145	2,087	2,103	1,126,600	2,103
2010-10-06	2,125	2,170	2,104	2,168	1,645,900	2,168
2010-10-05	2,053	2,089	2,022	2,075	1,533,900	2,075
2010-10-04	2,108	2,122	2,060	2,072	1,027,900	2,072
2010-10-01	2,129	2,136	2,094	2,101	1,032,500	2,101
2010-09-30	2,175	2,185	2,118	2,119	832,500	2,119
2010-09-29	2,143	2,200	2,136	2,189	987,200	2,189
2010-09-28	2,187	2,201	2,150	2,156	784,200	2,156
2010-09-27	2,207	2,223	2,177	2,210	902,500	2,210
2010-09-24	2,159	2,200	2,131	2,163	1,799,100	2,163
2010-09-22	2,278	2,278	2,197	2,197	1,040,900	2,197
2010-09-21	2,295	2,299	2,261	2,272	1,144,600	2,272
2010-09-17	2,224	2,275	2,202	2,258	1,262,300	2,258
2010-09-16	2,250	2,260	2,207	2,222	1,763,600	2,222
2010-09-15	2,081	2,246	2,067	2,190	2,392,000	2,190
2010-09-14	2,145	2,156	2,101	2,110	865,500	2,110
2010-09-13	2,175	2,190	2,144	2,148	683,200	2,148
2010-09-10	2,120	2,156	2,104	2,135	1,128,700	2,135
2010-09-09	2,120	2,125	2,075	2,083	1,065,400	2,083
2010-09-08	2,159	2,172	2,099	2,105	2,026,600	2,105
2010-09-07	2,224	2,272	2,205	2,259	1,592,900	2,259
2010-09-06	2,190	2,233	2,174	2,233	1,126,600	2,233
2010-09-03	2,109	2,150	2,081	2,148	980,400	2,148
2010-09-02	2,073	2,102	2,065	2,100	1,333,100	2,100
2010-09-01	2,020	2,045	1,998	2,029	1,363,600	2,029
2010-08-31	2,070	2,078	2,018	2,024	1,637,800	2,024
2010-08-30	2,160	2,199	2,135	2,139	1,326,300	2,139
2010-08-27	2,055	2,118	2,015	2,104	1,316,200	2,104
2010-08-26	2,083	2,088	2,053	2,068	1,011,800	2,068
2010-08-25	2,078	2,113	2,060	2,083	742,400	2,083
2010-08-24	2,130	2,154	2,117	2,127	689,000	2,127
2010-08-23	2,190	2,193	2,143	2,178	995,900	2,178
2010-08-20	2,202	2,254	2,200	2,219	937,200	2,219
2010-08-19	2,201	2,250	2,201	2,250	837,100	2,250
2010-08-18	2,214	2,223	2,173	2,196	837,300	2,196
2010-08-17	2,180	2,189	2,161	2,178	865,600	2,178
2010-08-16	2,220	2,220	2,182	2,207	938,800	2,207
2010-08-13	2,232	2,253	2,200	2,250	935,400	2,250
2010-08-12	2,230	2,233	2,191	2,232	1,163,000	2,232
2010-08-11	2,300	2,305	2,243	2,280	1,535,100	2,280
2010-08-10	2,339	2,385	2,319	2,333	1,182,300	2,333
2010-08-09	2,308	2,339	2,306	2,331	667,700	2,331
2010-08-06	2,357	2,364	2,321	2,344	930,400	2,344
2010-08-05	2,413	2,425	2,333	2,356	945,300	2,356
2010-08-04	2,433	2,442	2,357	2,357	1,486,000	2,357
2010-08-03	2,599	2,605	2,437	2,447	3,172,700	2,447
2010-08-02	2,580	2,616	2,551	2,561	1,441,800	2,561
2010-07-30	2,549	2,594	2,533	2,581	2,238,200	2,581
2010-07-29	2,488	2,582	2,465	2,533	1,643,700	2,533
2010-07-28	2,422	2,532	2,418	2,525	1,292,000	2,525
2010-07-27	2,391	2,418	2,379	2,384	1,055,800	2,384
2010-07-26	2,335	2,383	2,332	2,378	866,700	2,378
2010-07-23	2,327	2,330	2,293	2,313	1,299,300	2,313
2010-07-22	2,315	2,316	2,265	2,277	1,343,300	2,277
2010-07-21	2,385	2,391	2,321	2,338	921,300	2,338
2010-07-20	2,389	2,389	2,334	2,343	2,187,500	2,343
2010-07-16	2,492	2,511	2,418	2,425	1,369,600	2,425
2010-07-15	2,590	2,598	2,556	2,558	578,100	2,558
2010-07-14	2,636	2,644	2,605	2,618	1,341,100	2,618
2010-07-13	2,549	2,603	2,522	2,536	1,608,400	2,536
2010-07-12	2,584	2,618	2,540	2,550	1,082,300	2,550
2010-07-09	2,547	2,597	2,508	2,586	1,563,300	2,586
2010-07-08	2,470	2,505	2,468	2,498	1,024,000	2,498
2010-07-07	2,432	2,448	2,380	2,406	860,900	2,406
2010-07-06	2,345	2,431	2,310	2,431	966,000	2,431
2010-07-05	2,325	2,371	2,320	2,347	712,400	2,347
2010-07-02	2,371	2,417	2,328	2,339	1,111,500	2,339
2010-07-01	2,390	2,404	2,323	2,365	1,143,900	2,365
2010-06-30	2,390	2,420	2,379	2,420	1,276,700	2,420
2010-06-29	2,550	2,560	2,468	2,476	1,099,000	2,476
2010-06-28	2,550	2,561	2,523	2,533	805,900	2,533
2010-06-25	2,535	2,552	2,505	2,529	1,077,000	2,529
2010-06-24	2,595	2,615	2,571	2,573	817,200	2,573
2010-06-23	2,625	2,625	2,596	2,603	657,600	2,603
2010-06-22	2,685	2,687	2,657	2,662	494,900	2,662
2010-06-21	2,690	2,707	2,672	2,702	598,000	2,702
2010-06-18	2,698	2,710	2,655	2,665	776,000	2,665
2010-06-17	2,784	2,784	2,665	2,683	1,675,700	2,683
2010-06-16	2,780	2,807	2,745	2,783	870,700	2,783
2010-06-15	2,706	2,763	2,694	2,737	615,100	2,737
2010-06-14	2,682	2,728	2,675	2,719	721,100	2,719
2010-06-11	2,651	2,688	2,650	2,652	793,900	2,652
2010-06-10	2,583	2,607	2,550	2,600	1,088,900	2,600
2010-06-09	2,627	2,646	2,565	2,582	1,404,700	2,582
2010-06-08	2,632	2,685	2,624	2,631	1,050,400	2,631
2010-06-07	2,667	2,682	2,650	2,660	887,100	2,660
2010-06-04	2,801	2,830	2,743	2,764	1,558,000	2,764
2010-06-03	2,750	2,829	2,750	2,826	948,200	2,826
2010-06-02	2,702	2,791	2,692	2,718	988,800	2,718
2010-06-01	2,770	2,782	2,702	2,745	796,300	2,745
2010-05-31	2,755	2,806	2,734	2,743	714,500	2,743
2010-05-28	2,770	2,804	2,737	2,770	1,607,300	2,770
2010-05-27	2,600	2,698	2,599	2,692	1,259,000	2,692
2010-05-26	2,643	2,668	2,563	2,608	1,493,900	2,608
2010-05-25	2,700	2,712	2,620	2,635	1,084,000	2,635
2010-05-24	2,730	2,740	2,665	2,726	1,351,900	2,726
2010-05-21	2,731	2,740	2,703	2,724	2,203,500	2,724
2010-05-20	2,882	2,890	2,842	2,855	1,225,100	2,855
2010-05-19	2,850	2,919	2,808	2,918	1,206,900	2,918
2010-05-18	2,960	2,961	2,880	2,897	1,635,800	2,897
2010-05-17	3,010	3,010	2,926	2,969	1,843,000	2,969
2010-05-14	3,085	3,110	3,060	3,080	933,400	3,080
2010-05-13	3,160	3,170	3,115	3,155	1,178,100	3,155
2010-05-12	3,115	3,145	3,055	3,090	1,023,400	3,090
2010-05-11	3,270	3,300	3,080	3,105	1,417,000	3,105
2010-05-10	3,150	3,260	3,130	3,250	1,078,200	3,250
2010-05-07	3,115	3,195	3,115	3,150	1,645,600	3,150
2010-05-06	3,340	3,340	3,270	3,270	1,189,800	3,270
2010-04-30	3,470	3,470	3,400	3,410	1,349,000	3,410
2010-04-28	3,365	3,440	3,350	3,400	2,827,800	3,400
2010-04-27	3,600	3,600	3,530	3,575	1,128,800	3,575
2010-04-26	3,610	3,635	3,565	3,600	1,207,300	3,600
2010-04-23	3,555	3,615	3,540	3,575	761,500	3,575
2010-04-22	3,565	3,600	3,520	3,580	1,327,700	3,580
2010-04-21	3,480	3,605	3,465	3,595	1,860,900	3,595
2010-04-20	3,450	3,485	3,400	3,420	1,020,000	3,420
2010-04-19	3,460	3,515	3,435	3,440	1,131,600	3,440
2010-04-16	3,500	3,555	3,490	3,530	1,678,600	3,530
2010-04-15	3,450	3,535	3,430	3,525	2,458,700	3,525
2010-04-14	3,400	3,445	3,380	3,400	2,323,400	3,400
2010-04-13	3,300	3,340	3,290	3,340	2,026,600	3,340
2010-04-12	3,245	3,255	3,210	3,215	799,500	3,215
2010-04-09	3,205	3,220	3,170	3,200	698,000	3,200
2010-04-08	3,210	3,275	3,210	3,220	626,600	3,220
2010-04-07	3,290	3,320	3,275	3,280	620,600	3,280
2010-04-06	3,310	3,320	3,270	3,285	842,300	3,285
2010-04-05	3,285	3,300	3,270	3,295	602,300	3,295
2010-04-02	3,295	3,300	3,235	3,245	741,500	3,245
2010-04-01	3,235	3,250	3,165	3,230	846,400	3,230
2010-03-31	3,300	3,320	3,205	3,220	1,152,100	3,220
2010-03-30	3,170	3,230	3,160	3,230	1,373,300	3,230
2010-03-29	3,065	3,150	3,055	3,135	980,500	3,135
2010-03-26	3,005	3,065	2,992	3,065	1,276,800	3,065
2010-03-25	3,030	3,045	2,977	3,005	1,148,300	3,005
2010-03-24	3,020	3,045	3,005	3,010	697,300	3,010
2010-03-23	3,035	3,050	3,020	3,025	528,700	3,025
2010-03-19	3,025	3,055	3,015	3,050	934,300	3,050
2010-03-18	3,070	3,075	3,015	3,020	936,200	3,020
2010-03-17	3,075	3,085	3,040	3,070	594,200	3,070
2010-03-16	3,035	3,055	3,025	3,040	400,200	3,040
2010-03-15	3,075	3,085	3,025	3,055	563,400	3,055
2010-03-12	3,095	3,095	3,045	3,070	629,200	3,070
2010-03-11	3,030	3,095	3,025	3,065	850,100	3,065
2010-03-10	2,974	3,025	2,961	3,010	1,134,200	3,010
2010-03-09	2,923	2,983	2,907	2,974	1,270,800	2,974
2010-03-08	2,976	2,979	2,929	2,942	1,226,400	2,942
2010-03-05	2,941	2,971	2,895	2,909	1,751,800	2,909
2010-03-04	2,980	2,995	2,912	2,921	1,915,200	2,921
2010-03-03	2,991	3,025	2,977	3,010	332,700	3,010
2010-03-02	2,996	3,020	2,982	3,010	624,300	3,010
2010-03-01	2,993	2,993	2,971	2,981	476,300	2,981
2010-02-26	2,990	3,020	2,967	2,993	630,700	2,993
2010-02-25	3,060	3,075	2,973	3,010	693,100	3,010
2010-02-24	3,030	3,075	3,005	3,060	820,600	3,060
2010-02-23	3,120	3,120	3,050	3,070	774,400	3,070
2010-02-22	3,090	3,140	3,085	3,120	792,600	3,120
2010-02-19	3,100	3,120	3,030	3,035	688,900	3,035
2010-02-18	3,055	3,115	3,035	3,110	703,200	3,110
2010-02-17	3,040	3,080	3,020	3,080	746,800	3,080
2010-02-16	2,990	3,005	2,966	2,988	674,500	2,988
2010-02-15	3,050	3,060	2,986	2,996	835,800	2,996
2010-02-12	2,979	2,988	2,925	2,960	806,200	2,960
2010-02-10	3,020	3,050	2,967	2,976	917,600	2,976
2010-02-09	2,921	2,979	2,920	2,968	688,900	2,968
2010-02-08	3,010	3,045	2,937	2,951	1,234,600	2,951
2010-02-05	2,937	3,035	2,901	3,020	1,324,600	3,020
2010-02-04	3,145	3,190	2,966	3,010	3,158,200	3,010
2010-02-03	3,215	3,245	3,175	3,195	660,400	3,195
2010-02-02	3,190	3,205	3,150	3,185	651,900	3,185
2010-02-01	3,105	3,140	3,080	3,125	792,100	3,125
2010-01-29	3,095	3,135	3,075	3,100	545,100	3,100
2010-01-28	3,120	3,190	3,105	3,145	906,900	3,145
2010-01-27	3,160	3,180	3,075	3,075	702,100	3,075
2010-01-26	3,175	3,195	3,065	3,090	884,600	3,090
2010-01-25	3,160	3,185	3,135	3,180	820,200	3,180
2010-01-22	3,220	3,255	3,210	3,230	591,500	3,230
2010-01-21	3,210	3,300	3,205	3,290	571,500	3,290
2010-01-20	3,300	3,310	3,235	3,240	462,100	3,240
2010-01-19	3,340	3,345	3,250	3,275	475,600	3,275
2010-01-18	3,310	3,340	3,300	3,330	503,300	3,330
2010-01-15	3,390	3,440	3,360	3,370	1,396,000	3,370
2010-01-14	3,250	3,360	3,215	3,360	1,234,400	3,360
2010-01-13	3,300	3,315	3,250	3,260	981,800	3,260
2010-01-12	3,305	3,380	3,305	3,325	1,307,500	3,325
2010-01-08	3,270	3,370	3,270	3,365	811,700	3,365
2010-01-07	3,325	3,340	3,250	3,265	541,500	3,265
2010-01-06	3,380	3,390	3,305	3,320	502,300	3,320
2010-01-05	3,385	3,405	3,340	3,350	636,700	3,350
2010-01-04	3,300	3,335	3,300	3,315	479,800	3,315

分割・併合履歴： [1987-03-27]1株→1.03株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31