4062 イビデン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 4,905 | 5,005 | 4,866 | 4,952 | 1,754,900 | 4,952 |
| 2024-10-18 | 4,924 | 4,925 | 4,795 | 4,881 | 1,404,900 | 4,881 |
| 2024-10-17 | 4,786 | 4,881 | 4,752 | 4,865 | 1,296,400 | 4,865 |
| 2024-10-16 | 4,732 | 4,880 | 4,714 | 4,789 | 2,021,500 | 4,789 |
| 2024-10-15 | 4,759 | 4,931 | 4,742 | 4,914 | 2,304,000 | 4,914 |
| 2024-10-11 | 4,804 | 4,807 | 4,622 | 4,629 | 2,562,900 | 4,629 |
| 2024-10-10 | 4,920 | 4,936 | 4,797 | 4,817 | 1,766,700 | 4,817 |
| 2024-10-09 | 4,920 | 5,048 | 4,860 | 4,929 | 3,166,200 | 4,929 |
| 2024-10-08 | 4,732 | 4,840 | 4,698 | 4,749 | 1,479,500 | 4,749 |
| 2024-10-07 | 4,832 | 4,898 | 4,801 | 4,802 | 2,147,100 | 4,802 |
| 2024-10-04 | 4,725 | 4,784 | 4,715 | 4,768 | 1,968,400 | 4,768 |
| 2024-10-03 | 4,675 | 4,730 | 4,642 | 4,682 | 1,645,700 | 4,682 |
| 2024-10-02 | 4,481 | 4,541 | 4,438 | 4,491 | 1,324,200 | 4,491 |
| 2024-10-01 | 4,435 | 4,623 | 4,415 | 4,592 | 1,561,500 | 4,592 |
| 2024-09-30 | 4,400 | 4,469 | 4,344 | 4,425 | 3,054,700 | 4,425 |
| 2024-09-27 | 4,574 | 4,656 | 4,512 | 4,602 | 2,043,700 | 4,602 |
| 2024-09-26 | 4,494 | 4,573 | 4,438 | 4,516 | 1,824,600 | 4,516 |
| 2024-09-25 | 4,484 | 4,559 | 4,435 | 4,444 | 1,525,200 | 4,444 |
| 2024-09-24 | 4,585 | 4,614 | 4,400 | 4,419 | 2,903,800 | 4,419 |
| 2024-09-20 | 4,546 | 4,678 | 4,520 | 4,596 | 3,145,900 | 4,596 |
| 2024-09-19 | 4,497 | 4,513 | 4,393 | 4,406 | 1,811,400 | 4,406 |
| 2024-09-18 | 4,410 | 4,445 | 4,312 | 4,444 | 1,886,300 | 4,444 |
| 2024-09-17 | 4,400 | 4,458 | 4,270 | 4,370 | 1,985,200 | 4,370 |
| 2024-09-13 | 4,312 | 4,370 | 4,257 | 4,331 | 1,647,800 | 4,331 |
| 2024-09-12 | 4,237 | 4,397 | 4,219 | 4,382 | 2,230,900 | 4,382 |
| 2024-09-11 | 4,210 | 4,295 | 4,001 | 4,045 | 1,744,200 | 4,045 |
| 2024-09-10 | 4,238 | 4,257 | 4,135 | 4,188 | 1,432,800 | 4,188 |
| 2024-09-09 | 4,105 | 4,179 | 4,076 | 4,168 | 1,813,900 | 4,168 |
| 2024-09-06 | 4,400 | 4,410 | 4,235 | 4,278 | 1,931,600 | 4,278 |
| 2024-09-05 | 4,525 | 4,615 | 4,396 | 4,408 | 2,941,200 | 4,408 |
| 2024-09-04 | 4,754 | 4,783 | 4,665 | 4,665 | 2,227,900 | 4,665 |
| 2024-09-03 | 5,139 | 5,154 | 4,984 | 5,016 | 1,080,100 | 5,016 |
| 2024-09-02 | 5,251 | 5,277 | 5,133 | 5,150 | 1,340,300 | 5,150 |
| 2024-08-30 | 5,150 | 5,230 | 4,994 | 5,051 | 2,881,300 | 5,051 |
| 2024-08-29 | 5,031 | 5,197 | 4,986 | 5,128 | 2,646,000 | 5,128 |
| 2024-08-28 | 5,152 | 5,188 | 5,067 | 5,188 | 1,760,900 | 5,188 |
| 2024-08-27 | 5,179 | 5,218 | 5,131 | 5,190 | 834,400 | 5,190 |
| 2024-08-26 | 5,240 | 5,275 | 5,155 | 5,194 | 882,900 | 5,194 |
| 2024-08-23 | 5,333 | 5,386 | 5,184 | 5,260 | 1,173,700 | 5,260 |
| 2024-08-22 | 5,245 | 5,324 | 5,185 | 5,203 | 1,244,500 | 5,203 |
| 2024-08-21 | 5,248 | 5,316 | 5,214 | 5,269 | 1,100,400 | 5,269 |
| 2024-08-20 | 5,301 | 5,380 | 5,232 | 5,348 | 1,392,500 | 5,348 |
| 2024-08-19 | 5,298 | 5,370 | 5,177 | 5,201 | 1,263,600 | 5,201 |
| 2024-08-16 | 5,254 | 5,342 | 5,242 | 5,342 | 1,780,100 | 5,342 |
| 2024-08-15 | 5,040 | 5,145 | 4,994 | 5,060 | 1,353,200 | 5,060 |
| 2024-08-14 | 5,008 | 5,195 | 4,934 | 5,081 | 3,388,100 | 5,081 |
| 2024-08-13 | 4,650 | 4,820 | 4,614 | 4,798 | 2,365,100 | 4,798 |
| 2024-08-09 | 4,625 | 4,688 | 4,346 | 4,443 | 2,574,200 | 4,443 |
| 2024-08-08 | 4,642 | 4,670 | 4,426 | 4,494 | 3,080,800 | 4,494 |
| 2024-08-07 | 4,550 | 4,969 | 4,513 | 4,779 | 2,777,800 | 4,779 |
| 2024-08-06 | 4,768 | 4,856 | 4,531 | 4,665 | 4,601,200 | 4,665 |
| 2024-08-05 | 5,119 | 5,234 | 4,090 | 4,278 | 6,609,700 | 4,278 |
| 2024-08-02 | 5,249 | 5,279 | 4,999 | 5,061 | 4,532,900 | 5,061 |
| 2024-08-01 | 5,869 | 5,870 | 5,540 | 5,642 | 1,735,000 | 5,642 |
| 2024-07-31 | 5,700 | 5,852 | 5,622 | 5,843 | 2,667,100 | 5,843 |
| 2024-07-30 | 5,866 | 5,933 | 5,795 | 5,882 | 1,456,500 | 5,882 |
| 2024-07-29 | 5,854 | 5,936 | 5,827 | 5,909 | 1,870,000 | 5,909 |
| 2024-07-26 | 5,874 | 5,904 | 5,699 | 5,710 | 2,637,800 | 5,710 |
| 2024-07-25 | 6,210 | 6,223 | 5,974 | 5,974 | 1,899,800 | 5,974 |
| 2024-07-24 | 6,448 | 6,501 | 6,334 | 6,353 | 1,046,300 | 6,353 |
| 2024-07-23 | 6,600 | 6,659 | 6,417 | 6,486 | 1,223,400 | 6,486 |
| 2024-07-22 | 6,633 | 6,654 | 6,463 | 6,500 | 1,522,400 | 6,500 |
| 2024-07-19 | 6,751 | 6,805 | 6,684 | 6,747 | 802,300 | 6,747 |
| 2024-07-18 | 6,760 | 6,924 | 6,691 | 6,707 | 1,989,000 | 6,707 |
| 2024-07-17 | 6,885 | 7,025 | 6,722 | 6,971 | 2,270,900 | 6,971 |
| 2024-07-16 | 6,755 | 6,836 | 6,676 | 6,811 | 1,244,700 | 6,811 |
| 2024-07-12 | 6,784 | 7,016 | 6,722 | 6,739 | 2,368,700 | 6,739 |
| 2024-07-11 | 6,900 | 6,957 | 6,788 | 6,881 | 1,406,200 | 6,881 |
| 2024-07-10 | 6,800 | 6,816 | 6,725 | 6,805 | 945,100 | 6,805 |
| 2024-07-09 | 6,839 | 6,880 | 6,695 | 6,843 | 1,715,000 | 6,843 |
| 2024-07-08 | 6,610 | 6,744 | 6,592 | 6,639 | 1,342,000 | 6,639 |
| 2024-07-05 | 6,575 | 6,597 | 6,495 | 6,552 | 1,323,500 | 6,552 |
| 2024-07-04 | 6,762 | 6,779 | 6,556 | 6,604 | 1,438,400 | 6,604 |
| 2024-07-03 | 6,530 | 6,735 | 6,505 | 6,720 | 1,916,300 | 6,720 |
| 2024-07-02 | 6,510 | 6,544 | 6,325 | 6,469 | 2,025,800 | 6,469 |
| 2024-07-01 | 6,595 | 6,665 | 6,498 | 6,523 | 1,025,000 | 6,523 |
| 2024-06-28 | 6,655 | 6,709 | 6,548 | 6,548 | 1,690,400 | 6,548 |
| 2024-06-27 | 6,669 | 6,722 | 6,525 | 6,526 | 1,667,300 | 6,526 |
| 2024-06-26 | 6,765 | 6,859 | 6,701 | 6,769 | 1,988,000 | 6,769 |
| 2024-06-25 | 6,569 | 6,616 | 6,515 | 6,565 | 1,848,200 | 6,565 |
| 2024-06-24 | 6,650 | 6,724 | 6,562 | 6,642 | 2,356,800 | 6,642 |
| 2024-06-21 | 7,010 | 7,038 | 6,778 | 6,793 | 3,660,900 | 6,793 |
| 2024-06-20 | 6,993 | 7,188 | 6,966 | 7,150 | 3,755,700 | 7,150 |
| 2024-06-19 | 6,835 | 6,875 | 6,723 | 6,840 | 1,666,900 | 6,840 |
| 2024-06-18 | 6,725 | 6,849 | 6,690 | 6,744 | 2,445,700 | 6,744 |
| 2024-06-17 | 6,540 | 6,702 | 6,442 | 6,630 | 2,151,700 | 6,630 |
| 2024-06-14 | 6,342 | 6,482 | 6,327 | 6,480 | 1,460,200 | 6,480 |
| 2024-06-13 | 6,355 | 6,463 | 6,292 | 6,310 | 1,575,300 | 6,310 |
| 2024-06-12 | 6,284 | 6,331 | 6,219 | 6,227 | 1,433,100 | 6,227 |
| 2024-06-11 | 6,404 | 6,428 | 6,220 | 6,238 | 1,665,400 | 6,238 |
| 2024-06-10 | 6,302 | 6,392 | 6,302 | 6,383 | 876,300 | 6,383 |
| 2024-06-07 | 6,260 | 6,412 | 6,240 | 6,299 | 1,717,000 | 6,299 |
| 2024-06-06 | 6,600 | 6,615 | 6,254 | 6,254 | 2,286,800 | 6,254 |
| 2024-06-05 | 6,298 | 6,506 | 6,273 | 6,416 | 1,950,900 | 6,416 |
| 2024-06-04 | 6,300 | 6,398 | 6,256 | 6,316 | 1,646,700 | 6,316 |
| 2024-06-03 | 6,296 | 6,408 | 6,225 | 6,279 | 1,917,500 | 6,279 |
| 2024-05-31 | 6,155 | 6,379 | 6,150 | 6,333 | 2,465,200 | 6,333 |
| 2024-05-30 | 6,186 | 6,250 | 6,054 | 6,201 | 2,800,800 | 6,201 |
| 2024-05-29 | 6,340 | 6,455 | 6,272 | 6,283 | 3,813,200 | 6,283 |
| 2024-05-28 | 6,010 | 6,270 | 6,004 | 6,270 | 3,527,700 | 6,270 |
| 2024-05-27 | 5,727 | 6,064 | 5,717 | 6,024 | 3,313,400 | 6,024 |
| 2024-05-24 | 5,690 | 5,796 | 5,654 | 5,681 | 2,549,200 | 5,681 |
| 2024-05-23 | 5,645 | 5,927 | 5,593 | 5,790 | 5,007,300 | 5,790 |
| 2024-05-22 | 5,398 | 5,456 | 5,367 | 5,397 | 1,271,200 | 5,397 |
| 2024-05-21 | 5,376 | 5,497 | 5,374 | 5,415 | 1,691,100 | 5,415 |
| 2024-05-20 | 5,217 | 5,402 | 5,203 | 5,364 | 1,754,000 | 5,364 |
| 2024-05-17 | 5,212 | 5,225 | 5,164 | 5,186 | 1,066,000 | 5,186 |
| 2024-05-16 | 5,325 | 5,348 | 5,146 | 5,212 | 1,945,800 | 5,212 |
| 2024-05-15 | 5,327 | 5,558 | 5,237 | 5,249 | 2,561,700 | 5,249 |
| 2024-05-14 | 5,179 | 5,363 | 5,134 | 5,295 | 2,430,800 | 5,295 |
| 2024-05-13 | 5,345 | 5,364 | 5,180 | 5,216 | 1,961,600 | 5,216 |
| 2024-05-10 | 5,345 | 5,420 | 5,202 | 5,304 | 2,506,700 | 5,304 |
| 2024-05-09 | 5,680 | 5,689 | 5,381 | 5,413 | 2,288,100 | 5,413 |
| 2024-05-08 | 5,500 | 5,631 | 5,450 | 5,621 | 3,121,100 | 5,621 |
| 2024-05-07 | 5,500 | 5,700 | 5,500 | 5,700 | 5,348,800 | 5,700 |
| 2024-05-02 | 5,848 | 6,006 | 5,392 | 5,392 | 11,399,700 | 5,392 |
| 2024-05-01 | 6,050 | 6,172 | 5,975 | 6,148 | 1,257,200 | 6,148 |
| 2024-04-30 | 6,115 | 6,115 | 6,025 | 6,094 | 1,049,800 | 6,094 |
| 2024-04-26 | 6,019 | 6,095 | 5,994 | 6,052 | 939,900 | 6,052 |
| 2024-04-25 | 6,098 | 6,128 | 6,009 | 6,009 | 759,900 | 6,009 |
| 2024-04-24 | 6,041 | 6,177 | 6,009 | 6,139 | 1,130,800 | 6,139 |
| 2024-04-23 | 6,068 | 6,088 | 5,920 | 6,003 | 706,300 | 6,003 |
| 2024-04-22 | 5,946 | 6,024 | 5,903 | 5,968 | 1,261,900 | 5,968 |
| 2024-04-19 | 6,064 | 6,079 | 5,817 | 5,931 | 2,301,500 | 5,931 |
| 2024-04-18 | 6,025 | 6,220 | 6,001 | 6,179 | 1,059,000 | 6,179 |
| 2024-04-17 | 6,061 | 6,157 | 6,004 | 6,076 | 1,167,100 | 6,076 |
| 2024-04-16 | 5,900 | 6,109 | 5,900 | 6,049 | 1,865,300 | 6,049 |
| 2024-04-15 | 6,135 | 6,151 | 5,992 | 6,017 | 1,469,200 | 6,017 |
| 2024-04-12 | 6,153 | 6,253 | 6,135 | 6,160 | 1,068,200 | 6,160 |
| 2024-04-11 | 6,177 | 6,209 | 6,143 | 6,189 | 1,193,100 | 6,189 |
| 2024-04-10 | 6,440 | 6,440 | 6,242 | 6,276 | 1,298,800 | 6,276 |
| 2024-04-09 | 6,340 | 6,465 | 6,327 | 6,448 | 1,065,700 | 6,448 |
| 2024-04-08 | 6,397 | 6,429 | 6,273 | 6,332 | 757,100 | 6,332 |
| 2024-04-05 | 6,343 | 6,365 | 6,244 | 6,327 | 1,378,000 | 6,327 |
| 2024-04-04 | 6,480 | 6,592 | 6,427 | 6,443 | 1,293,400 | 6,443 |
| 2024-04-03 | 6,422 | 6,422 | 6,283 | 6,377 | 1,893,300 | 6,377 |
| 2024-04-02 | 6,513 | 6,605 | 6,491 | 6,522 | 988,600 | 6,522 |
| 2024-04-01 | 6,690 | 6,694 | 6,440 | 6,506 | 1,909,300 | 6,506 |
| 2024-03-29 | 6,715 | 6,774 | 6,604 | 6,649 | 1,390,600 | 6,649 |
| 2024-03-28 | 6,730 | 6,926 | 6,655 | 6,736 | 2,262,800 | 6,736 |
| 2024-03-27 | 6,599 | 6,700 | 6,522 | 6,635 | 1,367,900 | 6,635 |
| 2024-03-26 | 6,537 | 6,600 | 6,485 | 6,552 | 1,318,400 | 6,552 |
| 2024-03-25 | 6,622 | 6,715 | 6,546 | 6,596 | 1,098,100 | 6,596 |
| 2024-03-22 | 6,675 | 6,696 | 6,507 | 6,630 | 1,898,000 | 6,630 |
| 2024-03-21 | 6,819 | 6,918 | 6,662 | 6,705 | 1,808,400 | 6,705 |
| 2024-03-19 | 6,759 | 6,850 | 6,575 | 6,667 | 2,638,400 | 6,667 |
| 2024-03-18 | 6,634 | 6,959 | 6,630 | 6,959 | 1,534,200 | 6,959 |
| 2024-03-15 | 6,521 | 6,661 | 6,507 | 6,634 | 1,347,600 | 6,634 |
| 2024-03-14 | 6,551 | 6,613 | 6,455 | 6,556 | 1,468,700 | 6,556 |
| 2024-03-13 | 6,850 | 6,875 | 6,536 | 6,614 | 1,516,100 | 6,614 |
| 2024-03-12 | 6,672 | 6,758 | 6,556 | 6,757 | 1,929,400 | 6,757 |
| 2024-03-11 | 6,710 | 6,824 | 6,704 | 6,773 | 1,574,800 | 6,773 |
| 2024-03-08 | 6,865 | 7,112 | 6,854 | 7,005 | 1,647,700 | 7,005 |
| 2024-03-07 | 7,240 | 7,247 | 6,902 | 6,902 | 1,922,200 | 6,902 |
| 2024-03-06 | 7,120 | 7,225 | 7,040 | 7,194 | 1,594,500 | 7,194 |
| 2024-03-05 | 6,931 | 7,260 | 6,911 | 7,252 | 2,151,100 | 7,252 |
| 2024-03-04 | 7,096 | 7,160 | 6,900 | 7,002 | 2,491,300 | 7,002 |
| 2024-03-01 | 7,001 | 7,055 | 6,898 | 6,954 | 2,310,500 | 6,954 |
| 2024-02-29 | 6,700 | 6,915 | 6,639 | 6,901 | 5,085,000 | 6,901 |
| 2024-02-28 | 7,255 | 7,260 | 7,039 | 7,074 | 1,826,100 | 7,074 |
| 2024-02-27 | 7,582 | 7,661 | 7,151 | 7,261 | 3,113,500 | 7,261 |
| 2024-02-26 | 7,558 | 7,617 | 7,515 | 7,515 | 1,404,500 | 7,515 |
| 2024-02-22 | 7,726 | 7,782 | 7,349 | 7,489 | 2,619,400 | 7,489 |
| 2024-02-21 | 7,275 | 7,432 | 7,221 | 7,359 | 1,286,200 | 7,359 |
| 2024-02-20 | 7,190 | 7,410 | 7,170 | 7,350 | 1,735,700 | 7,350 |
| 2024-02-19 | 7,250 | 7,250 | 6,990 | 7,157 | 1,888,200 | 7,157 |
| 2024-02-16 | 7,229 | 7,380 | 7,090 | 7,250 | 2,374,100 | 7,250 |
| 2024-02-15 | 7,585 | 7,585 | 7,335 | 7,337 | 1,240,600 | 7,337 |
| 2024-02-14 | 7,476 | 7,537 | 7,413 | 7,515 | 1,318,500 | 7,515 |
| 2024-02-13 | 7,520 | 7,626 | 7,465 | 7,591 | 1,326,700 | 7,591 |
| 2024-02-09 | 7,400 | 7,464 | 7,370 | 7,389 | 1,120,400 | 7,389 |
| 2024-02-08 | 7,264 | 7,410 | 7,197 | 7,400 | 1,444,500 | 7,400 |
| 2024-02-07 | 7,130 | 7,244 | 7,103 | 7,222 | 1,504,400 | 7,222 |
| 2024-02-06 | 7,280 | 7,298 | 7,096 | 7,146 | 2,130,000 | 7,146 |
| 2024-02-05 | 7,440 | 7,475 | 7,103 | 7,171 | 2,382,400 | 7,171 |
| 2024-02-02 | 7,377 | 7,698 | 7,340 | 7,380 | 3,652,100 | 7,380 |
| 2024-02-01 | 7,394 | 7,619 | 7,272 | 7,567 | 3,157,000 | 7,567 |
| 2024-01-31 | 7,424 | 7,544 | 7,388 | 7,544 | 2,025,200 | 7,544 |
| 2024-01-30 | 7,647 | 7,757 | 7,599 | 7,724 | 1,110,200 | 7,724 |
| 2024-01-29 | 7,459 | 7,712 | 7,357 | 7,661 | 1,937,300 | 7,661 |
| 2024-01-26 | 7,522 | 7,657 | 7,464 | 7,465 | 2,798,900 | 7,465 |
| 2024-01-25 | 7,906 | 7,947 | 7,804 | 7,886 | 1,096,100 | 7,886 |
| 2024-01-24 | 8,040 | 8,042 | 7,771 | 7,868 | 1,813,500 | 7,868 |
| 2024-01-23 | 8,079 | 8,284 | 8,012 | 8,042 | 1,848,700 | 8,042 |
| 2024-01-22 | 8,184 | 8,216 | 7,976 | 7,989 | 1,903,600 | 7,989 |
| 2024-01-19 | 8,200 | 8,209 | 7,936 | 8,074 | 2,242,500 | 8,074 |
| 2024-01-18 | 7,721 | 7,758 | 7,606 | 7,744 | 1,723,300 | 7,744 |
| 2024-01-17 | 7,900 | 7,950 | 7,607 | 7,662 | 3,676,700 | 7,662 |
| 2024-01-16 | 8,302 | 8,338 | 8,019 | 8,034 | 2,190,800 | 8,034 |
| 2024-01-15 | 8,137 | 8,359 | 8,085 | 8,359 | 1,407,800 | 8,359 |
| 2024-01-12 | 8,235 | 8,337 | 8,037 | 8,089 | 1,722,300 | 8,089 |
| 2024-01-11 | 8,200 | 8,273 | 8,045 | 8,074 | 1,611,400 | 8,074 |
| 2024-01-10 | 7,859 | 8,104 | 7,828 | 8,088 | 1,349,800 | 8,088 |
| 2024-01-09 | 7,894 | 8,015 | 7,824 | 7,927 | 1,838,300 | 7,927 |
| 2024-01-05 | 7,600 | 7,627 | 7,452 | 7,501 | 835,600 | 7,501 |
| 2024-01-04 | 7,502 | 7,595 | 7,434 | 7,529 | 1,296,600 | 7,529 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
