4062 イビデン(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,2991,2991,2511,28270,7001,282
2002-12-271,3201,3271,2941,299200,1001,299
2002-12-261,2711,3071,2691,307101,4001,307
2002-12-251,2681,2801,2591,271188,7001,271
2002-12-241,2481,2781,2471,278177,9001,278
2002-12-201,2751,2761,2401,256188,4001,256
2002-12-191,2801,2811,2551,275238,5001,275
2002-12-181,2871,2961,2771,284424,4001,284
2002-12-171,2521,2741,2521,274340,0001,274
2002-12-161,2701,2851,2151,215509,0001,215
2002-12-131,3101,3111,2871,289501,6001,289
2002-12-121,3201,3381,3101,310233,6001,310
2002-12-111,3401,3501,3201,336360,8001,336
2002-12-101,3261,3401,3101,338466,7001,338
2002-12-091,3701,3861,3501,376481,5001,376
2002-12-061,3651,3851,3521,380531,3001,380
2002-12-051,3601,3641,3431,359363,4001,359
2002-12-041,3801,3801,3401,350665,0001,350
2002-12-031,3351,4001,3351,395984,8001,395
2002-12-021,3201,3501,3021,330384,2001,330
2002-11-291,3001,3391,2611,3201,039,5001,320
2002-11-281,2611,2701,2451,260517,7001,260
2002-11-271,2071,2241,2051,221294,1001,221
2002-11-261,2751,2751,2151,227499,4001,227
2002-11-251,2541,2631,2301,255368,6001,255
2002-11-221,2651,2701,2201,255795,6001,255
2002-11-211,1561,2101,1351,205719,8001,205
2002-11-201,0801,1351,0681,119287,2001,119
2002-11-191,1481,1481,0981,105304,0001,105
2002-11-181,1391,1451,1221,145160,4001,145
2002-11-151,1401,1551,1251,139205,6001,139
2002-11-141,1301,1511,1301,130202,0001,130
2002-11-131,1851,1861,1431,143245,7001,143
2002-11-121,1651,2001,1651,195112,6001,195
2002-11-111,1851,1911,1771,179442,7001,179
2002-11-081,1871,2141,1741,210451,0001,210
2002-11-071,2401,2501,2211,227362,3001,227
2002-11-061,1981,2701,1971,2201,095,9001,220
2002-11-051,1601,1621,1431,158272,0001,158
2002-11-011,1301,1301,1161,118250,7001,118
2002-10-311,1871,1901,1291,130264,8001,130
2002-10-301,1901,2111,1801,186199,4001,186
2002-10-291,1671,1961,1671,194292,5001,194
2002-10-281,1601,1661,1401,166249,5001,166
2002-10-251,0801,1481,0801,140185,7001,140
2002-10-241,1401,1431,0791,080306,3001,080
2002-10-231,1501,1501,1051,120404,1001,120
2002-10-221,2001,2111,1711,172233,6001,172
2002-10-211,2201,2301,1941,194302,8001,194
2002-10-181,2271,2451,2021,206576,9001,206
2002-10-171,2601,2651,2251,227295,5001,227
2002-10-161,2851,2851,2601,267273,0001,267
2002-10-151,2551,2781,2531,278257,6001,278
2002-10-111,2501,2641,2141,221246,3001,221
2002-10-101,1701,2031,1491,195623,3001,195
2002-10-091,2501,2511,2251,227382,5001,227
2002-10-081,2991,3501,2501,262435,7001,262
2002-10-071,3501,3501,3051,310296,0001,310
2002-10-041,3601,3741,3561,370206,4001,370
2002-10-031,3701,4071,3701,399319,9001,399
2002-10-021,4551,4561,3621,375630,0001,375
2002-10-011,5051,5051,4861,504114,1001,504
2002-09-301,5301,5301,5001,512126,3001,512
2002-09-271,5301,5341,5101,520222,5001,520
2002-09-261,5301,5301,4941,505133,4001,505
2002-09-251,4951,5201,4631,464153,2001,464
2002-09-241,5101,5481,4901,548211,4001,548
2002-09-201,4941,5091,4811,509274,3001,509
2002-09-191,5501,5641,4751,481259,6001,481
2002-09-181,4541,4871,4521,485120,2001,485
2002-09-171,4611,5231,4611,500289,9001,500
2002-09-131,4421,4601,4411,460645,8001,460
2002-09-121,4501,4631,4351,462282,6001,462
2002-09-111,4551,4671,4201,460252,9001,460
2002-09-101,4301,4591,4301,455411,0001,455
2002-09-091,3761,4311,3721,422425,5001,422
2002-09-061,3571,3661,3401,350286,3001,350
2002-09-051,3801,3951,3701,381302,1001,381
2002-09-041,3501,3871,3471,374263,9001,374
2002-09-031,4001,4001,3401,350456,7001,350
2002-09-021,4411,4431,4071,409183,2001,409
2002-08-301,4401,4581,4301,455161,5001,455
2002-08-291,4501,4501,4301,441215,0001,441
2002-08-281,5461,5461,4761,485339,5001,485
2002-08-271,5931,5931,5081,516257,4001,516
2002-08-261,5501,5701,5451,570140,9001,570
2002-08-231,6001,6001,5481,555326,0001,555
2002-08-221,5201,5681,5101,559293,1001,559
2002-08-211,4801,5171,4801,505124,3001,505
2002-08-201,4851,4971,4651,490191,8001,490
2002-08-191,4921,4971,4701,485289,7001,485
2002-08-161,5411,5411,4851,492319,4001,492
2002-08-151,4871,5051,4721,479289,9001,479
2002-08-141,4511,4571,4441,447115,9001,447
2002-08-131,4181,4421,4101,440206,5001,440
2002-08-121,4641,4741,4181,418227,3001,418
2002-08-091,4701,5071,4701,484240,6001,484
2002-08-081,5001,5101,4511,455184,6001,455
2002-08-071,4831,5101,4631,490266,9001,490
2002-08-061,3861,4111,3701,403498,7001,403
2002-08-051,4231,4551,4001,426681,7001,426
2002-08-021,5501,5501,4751,483838,8001,483
2002-08-011,6191,6511,5501,565421,0001,565
2002-07-311,6541,6741,6331,674170,0001,674
2002-07-301,6251,6601,6221,624316,0001,624
2002-07-291,6191,6261,6101,610181,0001,610
2002-07-261,6631,6631,6201,620473,0001,620
2002-07-251,7001,7091,6711,671276,0001,671
2002-07-241,6701,6801,6661,667208,0001,667
2002-07-231,6701,6861,6651,666346,0001,666
2002-07-221,6601,7041,6601,672320,0001,672
2002-07-191,7201,7211,7051,718269,0001,718
2002-07-181,6951,7251,6901,725183,0001,725
2002-07-171,6581,6901,6541,690251,0001,690
2002-07-161,6891,7051,6671,670431,0001,670
2002-07-151,7331,7331,6821,689236,0001,689
2002-07-121,7271,7401,7111,714342,0001,714
2002-07-111,7401,7401,7081,717327,0001,717
2002-07-101,7631,7731,7541,760299,0001,760
2002-07-091,7411,7951,7411,793402,0001,793
2002-07-081,7771,7981,7661,766503,0001,766
2002-07-051,7001,7231,7001,717560,0001,717
2002-07-041,7301,7311,7131,719304,0001,719
2002-07-031,7311,7661,7291,749394,0001,749
2002-07-021,7801,7831,7411,779261,0001,779
2002-07-011,7961,8151,7801,804185,0001,804
2002-06-281,8041,8331,8031,826357,0001,826
2002-06-271,7701,8001,7701,787290,0001,787
2002-06-261,8281,8281,7701,779332,0001,779
2002-06-251,8201,8381,8201,836528,0001,836
2002-06-241,7741,8301,7601,830523,0001,830
2002-06-211,7621,8001,7621,785325,0001,785
2002-06-201,7301,8091,6931,803730,0001,803
2002-06-191,7401,7801,7311,741581,0001,741
2002-06-181,7201,7351,7061,729288,0001,729
2002-06-171,7011,7141,6911,691293,0001,691
2002-06-141,7001,7241,7001,717475,0001,717
2002-06-131,7511,7511,6991,724477,0001,724
2002-06-121,7651,7731,7461,750277,0001,750
2002-06-111,7991,7991,7611,768349,0001,768
2002-06-101,7651,7901,7481,788447,0001,788
2002-06-071,7851,7851,7521,766767,0001,766
2002-06-061,8471,8561,8301,830799,0001,830
2002-06-051,8001,8281,7971,801615,0001,801
2002-06-041,8201,8431,7901,792802,0001,792
2002-06-031,7851,8201,7831,805561,0001,805
2002-05-311,7991,7991,7821,783420,0001,783
2002-05-301,8251,8351,7901,820714,0001,820
2002-05-291,8631,8631,8131,825653,0001,825
2002-05-281,8901,8901,8651,874434,0001,874
2002-05-271,9401,9421,8791,880445,0001,880
2002-05-241,9651,9651,8821,905663,0001,905
2002-05-231,9801,9801,9381,942214,0001,942
2002-05-221,9551,9621,9441,955396,0001,955
2002-05-211,9531,9611,9271,940478,0001,940
2002-05-201,9851,9931,9571,983289,0001,983
2002-05-172,0002,0001,9501,961324,0001,961
2002-05-162,0002,0051,9781,981247,0001,981
2002-05-152,0002,0101,9871,992533,0001,992
2002-05-141,9631,9811,9421,958816,0001,958
2002-05-131,9311,9311,8751,903522,0001,903
2002-05-101,9721,9721,9401,952329,0001,952
2002-05-091,9801,9901,9721,979626,0001,979
2002-05-081,9521,9701,9181,929588,0001,929
2002-05-072,0402,0401,9531,968387,0001,968
2002-05-022,0152,0452,0052,035178,0002,035
2002-05-012,0102,0302,0052,030234,0002,030
2002-04-302,0202,0401,9632,025299,0002,025
2002-04-262,1002,1001,9912,010438,0002,010
2002-04-252,0902,1302,0902,100115,0002,100
2002-04-242,1302,1352,1002,105168,0002,105
2002-04-232,1152,1252,0852,105371,0002,105
2002-04-222,1352,1452,1152,120162,0002,120
2002-04-192,1252,1702,0852,100363,0002,100
2002-04-182,1552,2102,1552,160447,0002,160
2002-04-172,1452,1902,1302,190903,0002,190
2002-04-162,0302,1002,0302,050478,0002,050
2002-04-151,9822,0701,9822,070327,0002,070
2002-04-121,9732,0051,9721,981334,0001,981
2002-04-112,0002,0201,9921,993445,0001,993
2002-04-101,9972,0451,9761,998452,0001,998
2002-04-092,0452,0451,9921,9961,011,0001,996
2002-04-082,1452,1502,0502,0501,104,0002,050
2002-04-052,2152,2202,1452,155836,0002,155
2002-04-042,2852,3002,2152,225793,0002,225
2002-04-032,2302,3302,2002,310711,0002,310
2002-04-022,2002,2652,2002,255453,0002,255
2002-04-012,2252,2402,1852,200364,0002,200
2002-03-292,1752,1952,1602,160317,0002,160
2002-03-282,1602,1602,1252,130285,0002,130
2002-03-272,1152,1402,0852,140189,0002,140
2002-03-262,1352,1402,1052,115119,0002,115
2002-03-252,1002,1502,0752,130400,0002,130
2002-03-222,1352,2202,1102,110314,0002,110
2002-03-202,2302,2302,1802,215325,0002,215
2002-03-192,1052,2052,1002,205330,0002,205
2002-03-182,1402,1402,0852,085418,0002,085
2002-03-152,0852,1452,0852,100616,0002,100
2002-03-142,0702,0802,0552,080646,0002,080
2002-03-132,1002,1602,1002,100404,0002,100
2002-03-122,1502,1702,0902,090574,0002,090
2002-03-112,2452,2452,1352,195578,0002,195
2002-03-082,2602,3202,2252,275557,0002,275
2002-03-072,2702,3202,2702,320593,0002,320
2002-03-062,2152,3002,2052,230513,0002,230
2002-03-052,3452,3452,2452,2551,084,0002,255
2002-03-042,1902,3152,1902,310951,0002,310
2002-03-012,1702,1952,1352,195512,0002,195
2002-02-282,0652,1502,0652,135520,0002,135
2002-02-272,0002,0552,0002,055239,0002,055
2002-02-261,9942,0301,9942,020620,0002,020
2002-02-252,0552,0651,9851,986593,0001,986
2002-02-222,0002,0451,9952,020317,0002,020
2002-02-211,9802,0401,9722,035707,0002,035
2002-02-201,9061,9991,9061,980538,0001,980
2002-02-191,9431,9501,9201,950324,0001,950
2002-02-181,8701,9501,8671,945340,0001,945
2002-02-151,8831,8851,8531,869286,0001,869
2002-02-141,8331,8851,8331,872384,0001,872
2002-02-131,8211,8441,8171,820306,0001,820
2002-02-121,8301,8491,8201,849168,0001,849
2002-02-081,8201,8201,8081,810316,0001,810
2002-02-071,8081,8201,8041,812262,0001,812
2002-02-061,8111,8251,8031,804307,0001,804
2002-02-051,8261,8331,8111,825355,0001,825
2002-02-041,8531,8551,8231,855310,0001,855
2002-02-011,8641,8701,8381,850331,0001,850
2002-01-311,8201,8451,8161,840187,0001,840
2002-01-301,8201,8271,8071,819385,0001,819
2002-01-291,8621,8651,8281,840285,0001,840
2002-01-281,8861,8861,8621,862254,0001,862
2002-01-251,8501,8921,8371,888361,0001,888
2002-01-241,8451,8651,8381,850472,0001,850
2002-01-231,8001,8501,8001,847367,0001,847
2002-01-221,8281,8381,8081,820378,0001,820
2002-01-211,7981,8291,7941,828186,0001,828
2002-01-181,7801,8001,7721,798256,0001,798
2002-01-171,7631,7851,7631,780179,0001,780
2002-01-161,7711,8051,7701,793305,0001,793
2002-01-151,8031,8331,7851,815306,0001,815
2002-01-111,8501,8661,8221,822262,0001,822
2002-01-101,8471,8931,8401,842724,0001,842
2002-01-091,8061,8401,8001,830351,0001,830
2002-01-081,7961,7961,7621,776180,0001,776
2002-01-071,7701,8051,7651,788170,0001,788
2002-01-041,7981,8101,7711,798152,0001,798

分割・併合履歴 : [1987-03-27]1株→1.03株