4062 イビデン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,975	1,987	1,974	1,987	451,600	1,987
2004-12-29	1,985	1,993	1,971	1,974	914,000	1,974
2004-12-28	1,910	1,972	1,910	1,965	1,372,500	1,965
2004-12-27	1,917	1,928	1,906	1,925	590,800	1,925
2004-12-24	1,900	1,930	1,899	1,917	933,300	1,917
2004-12-22	1,888	1,901	1,887	1,895	1,008,600	1,895
2004-12-21	1,873	1,880	1,865	1,880	614,600	1,880
2004-12-20	1,871	1,890	1,855	1,878	787,800	1,878
2004-12-17	1,866	1,885	1,864	1,875	1,280,200	1,875
2004-12-16	1,823	1,863	1,819	1,861	953,900	1,861
2004-12-15	1,798	1,831	1,798	1,824	538,500	1,824
2004-12-14	1,791	1,822	1,782	1,813	441,700	1,813
2004-12-13	1,779	1,790	1,777	1,790	485,300	1,790
2004-12-10	1,800	1,808	1,777	1,790	777,500	1,790
2004-12-09	1,808	1,826	1,792	1,804	572,100	1,804
2004-12-08	1,775	1,805	1,771	1,801	1,327,400	1,801
2004-12-07	1,826	1,841	1,817	1,818	656,300	1,818
2004-12-06	1,847	1,847	1,812	1,829	432,800	1,829
2004-12-03	1,824	1,853	1,823	1,847	1,731,300	1,847
2004-12-02	1,783	1,817	1,775	1,802	745,200	1,802
2004-12-01	1,749	1,775	1,745	1,763	684,700	1,763
2004-11-30	1,770	1,780	1,755	1,759	642,200	1,759
2004-11-29	1,790	1,790	1,775	1,782	936,800	1,782
2004-11-26	1,799	1,808	1,786	1,792	723,900	1,792
2004-11-25	1,802	1,831	1,790	1,807	864,700	1,807
2004-11-24	1,835	1,850	1,804	1,805	1,737,700	1,805
2004-11-22	1,774	1,867	1,765	1,857	4,298,800	1,857
2004-11-19	1,710	1,787	1,708	1,775	2,754,200	1,775
2004-11-18	1,690	1,709	1,687	1,690	974,600	1,690
2004-11-17	1,650	1,672	1,650	1,660	963,900	1,660
2004-11-16	1,681	1,690	1,655	1,656	797,400	1,656
2004-11-15	1,656	1,672	1,654	1,668	560,500	1,668
2004-11-12	1,622	1,670	1,620	1,661	701,200	1,661
2004-11-11	1,628	1,633	1,611	1,617	748,500	1,617
2004-11-10	1,639	1,647	1,612	1,627	655,700	1,627
2004-11-09	1,661	1,689	1,643	1,654	544,400	1,654
2004-11-08	1,694	1,694	1,655	1,662	584,300	1,662
2004-11-05	1,689	1,708	1,654	1,669	1,150,300	1,669
2004-11-04	1,720	1,720	1,673	1,688	933,900	1,688
2004-11-02	1,655	1,702	1,646	1,694	1,000,500	1,694
2004-11-01	1,634	1,644	1,612	1,625	910,600	1,625
2004-10-29	1,690	1,690	1,630	1,633	1,232,500	1,633
2004-10-28	1,708	1,708	1,693	1,701	252,500	1,701
2004-10-27	1,710	1,720	1,689	1,692	738,600	1,692
2004-10-26	1,696	1,699	1,666	1,674	431,100	1,674
2004-10-25	1,702	1,705	1,681	1,688	419,900	1,688
2004-10-22	1,705	1,730	1,705	1,720	557,300	1,720
2004-10-21	1,727	1,738	1,702	1,720	539,300	1,720
2004-10-20	1,749	1,749	1,712	1,712	365,900	1,712
2004-10-19	1,750	1,769	1,749	1,759	1,138,400	1,759
2004-10-18	1,709	1,749	1,695	1,749	1,391,900	1,749
2004-10-15	1,675	1,696	1,661	1,692	552,900	1,692
2004-10-14	1,673	1,682	1,649	1,652	1,578,700	1,652
2004-10-13	1,739	1,739	1,710	1,715	1,195,600	1,715
2004-10-12	1,705	1,730	1,704	1,729	871,800	1,729
2004-10-08	1,702	1,733	1,702	1,715	451,100	1,715
2004-10-07	1,706	1,718	1,692	1,702	884,700	1,702
2004-10-06	1,721	1,732	1,711	1,720	1,390,200	1,720
2004-10-05	1,765	1,767	1,735	1,744	602,300	1,744
2004-10-04	1,743	1,785	1,740	1,785	1,453,700	1,785
2004-10-01	1,682	1,728	1,671	1,721	1,652,900	1,721
2004-09-30	1,655	1,660	1,622	1,660	921,600	1,660
2004-09-29	1,635	1,650	1,625	1,645	1,117,200	1,645
2004-09-28	1,600	1,640	1,586	1,634	1,577,000	1,634
2004-09-27	1,572	1,599	1,572	1,599	417,600	1,599
2004-09-24	1,565	1,572	1,559	1,572	202,300	1,572
2004-09-22	1,590	1,590	1,561	1,574	444,000	1,574
2004-09-21	1,576	1,585	1,563	1,567	236,100	1,567
2004-09-17	1,603	1,603	1,552	1,568	382,800	1,568
2004-09-16	1,578	1,590	1,570	1,582	350,400	1,582
2004-09-15	1,610	1,610	1,590	1,593	577,200	1,593
2004-09-14	1,586	1,612	1,574	1,600	922,000	1,600
2004-09-13	1,532	1,590	1,530	1,575	853,900	1,575
2004-09-10	1,504	1,533	1,504	1,517	719,700	1,517
2004-09-09	1,500	1,532	1,494	1,501	833,700	1,501
2004-09-08	1,521	1,530	1,493	1,506	844,600	1,506
2004-09-07	1,554	1,555	1,519	1,525	542,700	1,525
2004-09-06	1,522	1,565	1,522	1,552	480,600	1,552
2004-09-03	1,550	1,553	1,521	1,521	1,267,000	1,521
2004-09-02	1,580	1,580	1,554	1,561	719,200	1,561
2004-09-01	1,601	1,605	1,574	1,584	293,100	1,584
2004-08-31	1,609	1,620	1,591	1,616	400,600	1,616
2004-08-30	1,606	1,619	1,603	1,611	584,000	1,611
2004-08-27	1,569	1,603	1,563	1,603	838,400	1,603
2004-08-26	1,578	1,578	1,560	1,563	173,300	1,563
2004-08-25	1,558	1,575	1,553	1,565	353,000	1,565
2004-08-24	1,580	1,580	1,553	1,562	523,600	1,562
2004-08-23	1,589	1,589	1,574	1,583	263,200	1,583
2004-08-20	1,570	1,590	1,568	1,585	668,000	1,585
2004-08-19	1,580	1,581	1,570	1,576	592,200	1,576
2004-08-18	1,541	1,590	1,540	1,580	1,036,500	1,580
2004-08-17	1,545	1,559	1,540	1,540	824,800	1,540
2004-08-16	1,540	1,556	1,520	1,540	1,776,900	1,540
2004-08-13	1,521	1,546	1,510	1,520	993,900	1,520
2004-08-12	1,519	1,536	1,510	1,520	578,100	1,520
2004-08-11	1,502	1,533	1,500	1,530	853,000	1,530
2004-08-10	1,480	1,500	1,469	1,491	477,000	1,491
2004-08-09	1,467	1,481	1,460	1,474	292,500	1,474
2004-08-06	1,446	1,508	1,436	1,502	1,284,800	1,502
2004-08-05	1,425	1,448	1,415	1,440	189,000	1,440
2004-08-04	1,408	1,412	1,390	1,405	205,400	1,405
2004-08-03	1,436	1,441	1,421	1,436	212,800	1,436
2004-08-02	1,436	1,459	1,432	1,450	638,000	1,450
2004-07-30	1,394	1,430	1,382	1,424	425,800	1,424
2004-07-29	1,395	1,395	1,371	1,374	129,300	1,374
2004-07-28	1,394	1,406	1,385	1,397	245,800	1,397
2004-07-27	1,385	1,390	1,374	1,374	209,800	1,374
2004-07-26	1,408	1,408	1,380	1,381	384,300	1,381
2004-07-23	1,422	1,422	1,413	1,414	236,900	1,414
2004-07-22	1,410	1,419	1,407	1,410	371,600	1,410
2004-07-21	1,417	1,433	1,403	1,422	283,600	1,422
2004-07-20	1,415	1,415	1,385	1,397	414,600	1,397
2004-07-16	1,390	1,435	1,385	1,405	601,800	1,405
2004-07-15	1,411	1,427	1,399	1,405	676,600	1,405
2004-07-14	1,468	1,480	1,408	1,427	1,585,400	1,427
2004-07-13	1,488	1,503	1,460	1,471	748,400	1,471
2004-07-12	1,500	1,509	1,490	1,503	199,500	1,503
2004-07-09	1,489	1,496	1,474	1,491	487,100	1,491
2004-07-08	1,478	1,480	1,459	1,469	272,100	1,469
2004-07-07	1,454	1,467	1,454	1,458	582,800	1,458
2004-07-06	1,498	1,507	1,480	1,481	326,500	1,481
2004-07-05	1,517	1,517	1,493	1,497	289,000	1,497
2004-07-02	1,530	1,540	1,514	1,518	433,600	1,518
2004-07-01	1,530	1,566	1,530	1,557	508,000	1,557
2004-06-30	1,577	1,577	1,529	1,550	733,500	1,550
2004-06-29	1,575	1,586	1,558	1,576	1,099,400	1,576
2004-06-28	1,490	1,545	1,490	1,545	650,600	1,545
2004-06-25	1,482	1,486	1,456	1,476	203,200	1,476
2004-06-24	1,455	1,485	1,445	1,485	420,400	1,485
2004-06-23	1,432	1,458	1,426	1,439	643,200	1,439
2004-06-22	1,427	1,433	1,414	1,415	468,500	1,415
2004-06-21	1,438	1,465	1,438	1,447	306,100	1,447
2004-06-18	1,454	1,454	1,425	1,430	269,500	1,430
2004-06-17	1,449	1,455	1,430	1,455	345,000	1,455
2004-06-16	1,446	1,458	1,439	1,450	434,100	1,450
2004-06-15	1,447	1,448	1,411	1,426	445,600	1,426
2004-06-14	1,470	1,470	1,450	1,455	267,900	1,455
2004-06-11	1,449	1,470	1,449	1,470	558,400	1,470
2004-06-10	1,476	1,499	1,467	1,480	442,200	1,480
2004-06-09	1,472	1,515	1,472	1,496	450,500	1,496
2004-06-08	1,480	1,482	1,469	1,482	283,400	1,482
2004-06-07	1,464	1,480	1,464	1,470	286,300	1,470
2004-06-04	1,457	1,467	1,437	1,444	251,000	1,444
2004-06-03	1,487	1,495	1,433	1,436	292,300	1,436
2004-06-02	1,488	1,493	1,481	1,487	381,300	1,487
2004-06-01	1,461	1,488	1,461	1,487	305,100	1,487
2004-05-31	1,491	1,491	1,450	1,476	266,000	1,476
2004-05-28	1,450	1,497	1,450	1,490	477,000	1,490
2004-05-27	1,440	1,452	1,436	1,441	116,900	1,441
2004-05-26	1,446	1,455	1,430	1,435	272,200	1,435
2004-05-25	1,442	1,445	1,408	1,417	231,700	1,417
2004-05-24	1,424	1,443	1,424	1,431	272,300	1,431
2004-05-21	1,443	1,443	1,421	1,438	223,400	1,438
2004-05-20	1,444	1,459	1,431	1,457	378,200	1,457
2004-05-19	1,444	1,445	1,410	1,424	775,200	1,424
2004-05-18	1,384	1,392	1,371	1,385	503,700	1,385
2004-05-17	1,390	1,395	1,385	1,386	512,300	1,386
2004-05-14	1,391	1,415	1,391	1,403	284,600	1,403
2004-05-13	1,431	1,431	1,401	1,401	380,000	1,401
2004-05-12	1,450	1,460	1,397	1,420	676,200	1,420
2004-05-11	1,401	1,415	1,387	1,395	788,000	1,395
2004-05-10	1,466	1,499	1,410	1,440	714,200	1,440
2004-05-07	1,500	1,500	1,459	1,486	801,200	1,486
2004-05-06	1,576	1,576	1,534	1,551	393,000	1,551
2004-04-30	1,570	1,575	1,551	1,557	270,700	1,557
2004-04-28	1,630	1,630	1,596	1,596	260,200	1,596
2004-04-27	1,620	1,631	1,597	1,623	321,200	1,623
2004-04-26	1,630	1,643	1,612	1,620	777,400	1,620
2004-04-23	1,586	1,612	1,586	1,610	366,500	1,610
2004-04-22	1,604	1,620	1,595	1,595	671,600	1,595
2004-04-21	1,588	1,605	1,577	1,598	528,500	1,598
2004-04-20	1,547	1,593	1,546	1,588	636,000	1,588
2004-04-19	1,579	1,584	1,537	1,540	344,800	1,540
2004-04-16	1,556	1,586	1,549	1,562	326,300	1,562
2004-04-15	1,580	1,584	1,555	1,556	553,200	1,556
2004-04-14	1,582	1,582	1,560	1,572	433,400	1,572
2004-04-13	1,579	1,592	1,576	1,584	408,700	1,584
2004-04-12	1,562	1,575	1,548	1,563	260,500	1,563
2004-04-09	1,558	1,583	1,524	1,539	717,800	1,539
2004-04-08	1,577	1,590	1,556	1,585	547,600	1,585
2004-04-07	1,608	1,608	1,579	1,597	546,900	1,597
2004-04-06	1,600	1,610	1,573	1,610	1,017,900	1,610
2004-04-05	1,560	1,599	1,560	1,599	1,230,000	1,599
2004-04-02	1,517	1,550	1,517	1,549	827,200	1,549
2004-04-01	1,530	1,530	1,488	1,516	869,700	1,516
2004-03-31	1,529	1,538	1,525	1,537	709,600	1,537
2004-03-30	1,550	1,550	1,511	1,515	515,400	1,515
2004-03-29	1,493	1,521	1,489	1,520	923,900	1,520
2004-03-26	1,472	1,480	1,461	1,480	495,700	1,480
2004-03-25	1,444	1,460	1,438	1,452	289,600	1,452
2004-03-24	1,435	1,449	1,420	1,424	262,900	1,424
2004-03-23	1,450	1,450	1,420	1,438	339,800	1,438
2004-03-22	1,461	1,474	1,455	1,461	725,000	1,461
2004-03-19	1,437	1,460	1,437	1,441	383,800	1,441
2004-03-18	1,460	1,474	1,445	1,465	810,900	1,465
2004-03-17	1,444	1,458	1,425	1,435	392,300	1,435
2004-03-16	1,450	1,467	1,449	1,464	732,100	1,464
2004-03-15	1,440	1,450	1,433	1,445	409,800	1,445
2004-03-12	1,410	1,418	1,400	1,410	661,500	1,410
2004-03-11	1,380	1,420	1,370	1,413	666,800	1,413
2004-03-10	1,390	1,396	1,380	1,385	503,500	1,385
2004-03-09	1,400	1,415	1,390	1,396	563,800	1,396
2004-03-08	1,435	1,445	1,421	1,423	448,800	1,423
2004-03-05	1,437	1,439	1,423	1,429	730,500	1,429
2004-03-04	1,464	1,469	1,449	1,450	754,500	1,450
2004-03-03	1,456	1,485	1,454	1,464	1,327,800	1,464
2004-03-02	1,450	1,458	1,440	1,454	1,267,400	1,454
2004-03-01	1,449	1,450	1,436	1,445	906,300	1,445
2004-02-27	1,398	1,427	1,395	1,423	1,357,400	1,423
2004-02-26	1,373	1,386	1,367	1,378	695,000	1,378
2004-02-25	1,359	1,370	1,351	1,365	630,100	1,365
2004-02-24	1,400	1,400	1,352	1,355	981,700	1,355
2004-02-23	1,395	1,417	1,393	1,404	1,009,700	1,404
2004-02-20	1,376	1,393	1,360	1,390	540,100	1,390
2004-02-19	1,349	1,384	1,349	1,376	514,600	1,376
2004-02-18	1,342	1,364	1,342	1,344	643,500	1,344
2004-02-17	1,310	1,346	1,301	1,340	1,026,700	1,340
2004-02-16	1,301	1,334	1,290	1,330	795,500	1,330
2004-02-13	1,295	1,299	1,272	1,281	619,000	1,281
2004-02-12	1,320	1,320	1,291	1,295	360,600	1,295
2004-02-10	1,315	1,330	1,296	1,300	370,900	1,300
2004-02-09	1,357	1,358	1,315	1,316	679,900	1,316
2004-02-06	1,291	1,319	1,289	1,319	686,000	1,319
2004-02-05	1,304	1,306	1,283	1,291	890,200	1,291
2004-02-04	1,345	1,348	1,316	1,320	615,300	1,320
2004-02-03	1,350	1,353	1,330	1,330	876,100	1,330
2004-02-02	1,349	1,358	1,326	1,331	550,800	1,331
2004-01-30	1,340	1,360	1,332	1,340	563,900	1,340
2004-01-29	1,330	1,341	1,322	1,332	402,100	1,332
2004-01-28	1,353	1,359	1,323	1,340	540,700	1,340
2004-01-27	1,373	1,399	1,355	1,365	657,000	1,365
2004-01-26	1,380	1,381	1,352	1,366	994,000	1,366
2004-01-23	1,395	1,404	1,381	1,390	407,100	1,390
2004-01-22	1,426	1,431	1,390	1,395	1,006,900	1,395
2004-01-21	1,430	1,455	1,429	1,431	626,500	1,431
2004-01-20	1,426	1,449	1,422	1,429	1,018,600	1,429
2004-01-19	1,512	1,512	1,410	1,449	2,200,100	1,449
2004-01-16	1,499	1,506	1,481	1,492	603,000	1,492
2004-01-15	1,480	1,509	1,475	1,491	1,468,700	1,491
2004-01-14	1,460	1,488	1,441	1,471	780,400	1,471
2004-01-13	1,470	1,480	1,443	1,468	1,691,800	1,468
2004-01-09	1,382	1,449	1,378	1,447	1,810,800	1,447
2004-01-08	1,332	1,368	1,330	1,358	774,600	1,358
2004-01-07	1,361	1,375	1,341	1,345	352,000	1,345
2004-01-06	1,390	1,390	1,343	1,352	389,600	1,352
2004-01-05	1,380	1,385	1,365	1,380	288,500	1,380

分割・併合履歴： [1987-03-27]1株→1.03株