4062 イビデン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-273,9804,0403,9004,0051,363,0004,005
2022-06-243,8203,9253,8003,8751,296,8003,875
2022-06-233,7653,8203,7503,7701,226,0003,770
2022-06-223,9353,9353,7553,7651,183,9003,765
2022-06-213,7903,8753,7203,8251,258,4003,825
2022-06-203,8003,8203,6703,7201,458,4003,720
2022-06-173,8403,8503,7553,7602,469,0003,760
2022-06-164,2354,2353,9904,0002,002,1004,000
2022-06-154,1204,1754,0954,1051,163,7004,105
2022-06-144,0804,1504,0404,1502,935,0004,150
2022-06-134,3204,3204,1704,2101,773,0004,210
2022-06-104,4454,4754,3854,4351,979,9004,435
2022-06-094,5504,6304,4604,5501,633,1004,550
2022-06-084,6504,7304,6454,720927,8004,720
2022-06-074,6454,7004,6004,6251,229,9004,625
2022-06-064,5354,5854,4904,575756,7004,575
2022-06-034,6554,6804,5654,6051,155,9004,605
2022-06-024,4454,5904,4354,5151,571,6004,515
2022-06-014,3154,5104,2704,4454,185,2004,445
2022-05-314,7254,8204,7004,7352,089,0004,735
2022-05-304,7004,7854,6754,7751,233,0004,775
2022-05-274,6854,6954,5204,5751,470,5004,575
2022-05-264,6004,6054,4954,5351,094,8004,535
2022-05-254,6254,6704,5754,655763,4004,655
2022-05-244,8104,8154,6604,665948,8004,665
2022-05-234,8904,8954,7454,785699,0004,785
2022-05-204,8254,8554,7254,835993,3004,835
2022-05-194,6604,8204,6554,810966,5004,810
2022-05-184,7804,8554,7404,7701,068,8004,770
2022-05-174,7304,7604,6854,730940,6004,730
2022-05-164,7554,8054,6954,7301,394,1004,730
2022-05-134,5904,6854,5554,640988,7004,640
2022-05-124,5254,5904,4454,465975,8004,465
2022-05-114,5604,6804,5004,630918,4004,630
2022-05-104,6154,6654,4204,5701,275,4004,570
2022-05-094,5954,7004,5854,6501,270,1004,650
2022-05-064,8704,8754,6154,6652,704,1004,665
2022-05-024,8704,9104,7254,8252,367,5004,825
2022-04-284,8305,0104,7104,9404,329,2004,940
2022-04-275,0805,3305,0105,3001,707,6005,300
2022-04-265,3305,3305,1805,2801,323,9005,280
2022-04-255,2105,2505,1805,1901,388,7005,190
2022-04-225,4705,5105,3805,450993,0005,450
2022-04-215,4805,6205,4705,540794,3005,540
2022-04-205,6405,6505,4405,490848,4005,490
2022-04-195,4605,5805,4205,5601,186,9005,560
2022-04-185,2705,3005,1705,290667,0005,290
2022-04-155,2605,3905,2605,350709,7005,350
2022-04-145,4705,5005,3705,4901,096,2005,490
2022-04-135,2505,4305,2305,4301,538,6005,430
2022-04-125,2305,2305,0805,1801,100,7005,180
2022-04-115,3505,3805,1905,2601,263,5005,260
2022-04-085,5505,5705,3705,4101,093,0005,410
2022-04-075,5205,5805,4305,5001,014,5005,500
2022-04-065,8905,8905,6505,6801,435,1005,680
2022-04-056,1406,1405,9906,010611,4006,010
2022-04-045,9606,0005,8706,000633,1006,000
2022-04-015,9206,0805,8306,0201,062,8006,020
2022-03-316,1006,1906,0506,050859,7006,050
2022-03-306,3006,3306,0606,160931,7006,160
2022-03-296,2206,2506,1706,250677,5006,250
2022-03-286,1706,1806,0506,130555,9006,130
2022-03-256,2606,2906,1706,220902,8006,220
2022-03-245,9406,1605,9306,160853,1006,160
2022-03-235,9506,0805,9306,040864,8006,040
2022-03-225,8305,8905,7305,810892,1005,810
2022-03-185,7005,8205,7005,790977,4005,790
2022-03-175,7905,8705,6405,6901,246,5005,690
2022-03-165,3905,4505,3405,400969,7005,400
2022-03-155,1605,3205,1405,200742,3005,200
2022-03-145,2005,3105,1205,150992,6005,150
2022-03-115,3605,3705,1105,1601,307,3005,160
2022-03-105,4205,5405,3505,5301,368,7005,530
2022-03-095,2205,2705,0705,170999,8005,170
2022-03-085,0005,3304,9905,2401,483,7005,240
2022-03-075,2405,3005,1805,2201,282,5005,220
2022-03-045,5805,5905,3705,4801,124,3005,480
2022-03-035,7205,7705,5705,660924,7005,660
2022-03-025,5405,7405,5305,6201,093,4005,620
2022-03-015,6605,8005,6105,6801,369,5005,680
2022-02-285,5005,5605,4005,5201,130,5005,520
2022-02-255,3605,5605,2605,5101,448,9005,510
2022-02-245,1805,2505,0405,1601,602,7005,160
2022-02-225,3405,3805,0905,2602,207,4005,260
2022-02-215,5005,5905,4205,4401,448,5005,440
2022-02-185,6005,7605,5405,700911,2005,700
2022-02-175,8305,8405,7105,730872,2005,730
2022-02-165,8205,8305,7005,7901,129,4005,790
2022-02-155,6805,7105,5805,650888,1005,650
2022-02-145,6805,7305,5805,6301,049,1005,630
2022-02-105,9006,0205,7605,9101,252,7005,910
2022-02-095,7805,8805,6905,8001,308,1005,800
2022-02-085,9106,1105,6805,6902,513,1005,690
2022-02-076,1806,1805,8206,0302,702,1006,030
2022-02-046,1306,4006,1106,3701,290,8006,370
2022-02-036,3106,4206,1506,1901,218,1006,190
2022-02-026,2306,5006,2006,5001,156,7006,500
2022-02-016,4706,5206,1506,2201,499,8006,220
2022-01-316,0106,4105,9906,3001,562,1006,300
2022-01-285,8305,9605,6305,9201,711,3005,920
2022-01-275,9906,1005,6305,6701,551,3005,670
2022-01-265,8606,0405,6805,9301,317,9005,930
2022-01-256,1806,2305,8205,8401,400,2005,840
2022-01-246,1006,2406,0106,2001,115,9006,200
2022-01-216,1206,2706,0806,2601,305,1006,260
2022-01-206,3006,4406,1806,3701,127,9006,370
2022-01-196,5906,5906,3406,3601,472,8006,360
2022-01-186,7106,8506,6406,7601,040,1006,760
2022-01-176,7606,8506,6106,700824,8006,700
2022-01-146,6906,7006,5706,6901,165,9006,690
2022-01-136,7206,8506,7106,790942,2006,790
2022-01-126,5906,7706,5206,740928,7006,740
2022-01-116,5906,6306,4206,4501,090,6006,450
2022-01-076,7806,8006,4906,6001,007,6006,600
2022-01-066,8006,8206,6106,6301,379,4006,630
2022-01-056,9006,9806,8606,9601,371,4006,960
2022-01-046,9407,0706,8907,0401,297,4007,040

分割・併合履歴 : [1987-03-27]1株→1.03株