1. HOME >
  2. 株価時系列 >
  3. 4062 >
  4. 2011年

4062 イビデン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4951,5231,4951,522672,7001,522
2011-12-291,5101,5101,4851,4951,205,1001,495
2011-12-281,5381,5471,5121,512591,1001,512
2011-12-271,5451,5561,5281,534685,2001,534
2011-12-261,5481,5681,5181,5351,077,0001,535
2011-12-221,5811,5811,4981,5142,704,5001,514
2011-12-211,6501,6581,5881,5961,136,1001,596
2011-12-201,6061,6351,6021,604927,1001,604
2011-12-191,6201,6231,6031,617726,2001,617
2011-12-161,6591,6661,6251,648778,4001,648
2011-12-151,6891,7031,6451,6531,024,9001,653
2011-12-141,7451,7471,7041,7101,308,4001,710
2011-12-131,7251,7721,7161,7611,630,2001,761
2011-12-121,7911,7951,7641,775910,4001,775
2011-12-091,7411,7721,7411,7631,038,5001,763
2011-12-081,8161,8171,7711,786764,3001,786
2011-12-071,7641,8441,7641,8341,209,6001,834
2011-12-061,8191,8191,7551,763945,3001,763
2011-12-051,8301,8471,8131,818637,2001,818
2011-12-021,8331,8361,7921,828727,4001,828
2011-12-011,8301,8511,8141,8301,318,6001,830
2011-11-301,7721,7891,7531,771961,1001,771
2011-11-291,7841,8101,7791,7921,700,7001,792
2011-11-281,7261,7801,7251,7521,463,2001,752
2011-11-251,6151,6841,6071,6691,163,1001,669
2011-11-241,6311,6491,6021,630699,3001,630
2011-11-221,6251,6891,6201,666952,4001,666
2011-11-211,6481,6701,6311,651683,0001,651
2011-11-181,6111,6921,6111,6821,004,5001,682
2011-11-171,6081,6811,5991,6671,748,7001,667
2011-11-161,6971,7051,6441,6511,152,3001,651
2011-11-151,7141,7181,6911,692933,0001,692
2011-11-141,7681,7781,7211,7311,039,9001,731
2011-11-111,7121,7781,6911,7391,299,7001,739
2011-11-101,7201,7201,6821,7101,296,5001,710
2011-11-091,7601,7911,7591,783829,6001,783
2011-11-081,7591,8011,7371,7611,679,0001,761
2011-11-071,8001,8151,7801,7931,923,9001,793
2011-11-041,7261,7761,7201,7681,953,3001,768
2011-11-021,6661,7421,6511,6862,366,3001,686
2011-11-011,7621,7671,7121,7291,174,5001,729
2011-10-311,7461,8151,7461,7703,206,5001,770
2011-10-281,8201,8381,7151,7435,869,4001,743
2011-10-271,9401,9641,8621,9603,530,6001,960
2011-10-261,8771,9821,8531,9551,613,6001,955
2011-10-251,9441,9571,8791,9171,344,6001,917
2011-10-241,8751,9241,8671,9161,059,6001,916
2011-10-211,8311,8671,8211,8521,199,7001,852
2011-10-201,8861,9131,7941,8062,080,1001,806
2011-10-191,9021,9251,8811,8952,517,0001,895
2011-10-181,8001,8501,7991,8431,055,0001,843
2011-10-171,8571,8861,8501,8671,009,9001,867
2011-10-141,8731,8951,7981,8171,612,7001,817
2011-10-131,8381,9081,8351,9041,826,3001,904
2011-10-121,7501,8541,7401,8352,136,7001,835
2011-10-111,7321,7871,7291,7762,181,5001,776
2011-10-071,6501,6731,6461,6621,271,5001,662
2011-10-061,5981,6471,5741,6232,422,1001,623
2011-10-051,5751,5841,5361,5491,783,6001,549
2011-10-041,5101,5601,5011,5522,763,7001,552
2011-10-031,5891,5901,5421,5651,733,8001,565
2011-09-301,6581,6731,6281,6581,029,0001,658
2011-09-291,5901,6521,5421,6521,993,2001,652
2011-09-281,6421,6681,6141,6291,606,7001,629
2011-09-271,6761,6841,6221,6381,314,3001,638
2011-09-261,6781,6791,5881,6201,568,0001,620
2011-09-221,6921,6971,6461,6971,539,8001,697
2011-09-211,7301,7511,7021,7321,083,5001,732
2011-09-201,7601,7621,7211,7351,236,3001,735
2011-09-161,7381,7891,7261,7882,282,0001,788
2011-09-151,6711,6961,6531,6581,881,8001,658
2011-09-141,7001,7391,6161,6231,859,4001,623
2011-09-131,6611,7101,6581,7052,333,8001,705
2011-09-121,6721,6881,6431,6471,878,7001,647
2011-09-091,7431,7771,7101,7192,160,3001,719
2011-09-081,7211,7361,7021,7241,939,4001,724
2011-09-071,6601,7031,6371,6921,845,2001,692
2011-09-061,7131,7141,5971,6062,704,5001,606
2011-09-051,7501,7601,7101,7221,833,3001,722
2011-09-021,8411,8601,7861,8032,218,0001,803
2011-09-011,8851,8991,8681,878867,5001,878
2011-08-311,8801,8851,8511,8621,008,5001,862
2011-08-301,8951,9061,8681,8861,561,9001,886
2011-08-291,8151,8651,7711,8551,745,6001,855
2011-08-261,7591,7971,7411,7961,183,6001,796
2011-08-251,7651,8171,7551,7891,670,9001,789
2011-08-241,7831,8111,7311,7381,590,1001,738
2011-08-231,7701,7761,7181,7431,878,9001,743
2011-08-221,7501,7851,7071,7121,203,1001,712
2011-08-191,7581,7871,7441,7512,092,8001,751
2011-08-181,9071,9131,8201,8262,356,2001,826
2011-08-171,9661,9741,9191,9261,591,6001,926
2011-08-161,9462,0051,9421,9951,716,4001,995
2011-08-151,9501,9611,9281,936706,8001,936
2011-08-121,9661,9851,9051,9201,459,0001,920
2011-08-111,9701,9731,9241,9341,975,2001,934
2011-08-102,0672,0671,9982,0221,368,2002,022
2011-08-091,9802,0251,9222,0172,064,8002,017
2011-08-082,0482,0612,0052,0101,096,8002,010
2011-08-052,0002,0722,0002,0601,881,2002,060
2011-08-042,1182,1492,0602,1162,777,9002,116
2011-08-032,0632,1392,0342,1396,503,1002,139
2011-08-022,3322,3332,2822,2971,466,8002,297
2011-08-012,3482,3812,3472,3621,106,3002,362
2011-07-292,4302,4302,3372,3391,544,4002,339
2011-07-282,4152,4302,3992,418899,8002,418
2011-07-272,4412,4412,4162,439526,0002,439
2011-07-262,4252,4482,4162,438777,1002,438
2011-07-252,4652,4682,4262,431705,1002,431
2011-07-222,4852,4932,4442,4661,092,5002,466
2011-07-212,4572,4842,4402,4671,536,0002,467
2011-07-202,4142,4642,4142,4482,385,4002,448
2011-07-192,3842,3872,3632,3641,024,9002,364
2011-07-152,3892,4142,3882,411916,6002,411
2011-07-142,3952,3992,3602,3921,048,6002,392
2011-07-132,3882,3992,3632,3921,319,3002,392
2011-07-122,4502,4502,3822,3901,529,1002,390
2011-07-112,4612,4872,4552,465918,1002,465
2011-07-082,4992,5072,4852,485737,2002,485
2011-07-072,4742,5102,4692,4741,663,8002,474
2011-07-062,4562,4652,4412,4651,402,1002,465
2011-07-052,4612,4612,4202,4301,203,5002,430
2011-07-042,4472,4522,4262,4461,396,5002,446
2011-07-012,5062,5122,3722,4094,511,8002,409
2011-06-302,5582,5602,4942,5051,809,0002,505
2011-06-292,5302,5632,5302,5601,540,6002,560
2011-06-282,4962,5242,4752,4841,142,3002,484
2011-06-272,4572,4742,4232,4591,327,1002,459
2011-06-242,4502,4652,4322,456958,6002,456
2011-06-232,4692,4952,4472,450743,5002,450
2011-06-222,4492,4912,4352,4811,243,3002,481
2011-06-212,4792,4822,4352,4451,147,4002,445
2011-06-202,5132,5202,4632,464722,3002,464
2011-06-172,5262,5452,4862,504708,2002,504
2011-06-162,5132,5462,5102,518590,1002,518
2011-06-152,5612,5752,5372,553647,7002,553
2011-06-142,5222,5492,5092,547823,2002,547
2011-06-132,4982,5752,4862,5361,203,0002,536
2011-06-102,5332,5552,4982,506884,2002,506
2011-06-092,5002,5442,5002,516573,9002,516
2011-06-082,5292,5462,4912,515680,1002,515
2011-06-072,4982,5382,4852,532657,8002,532
2011-06-062,5382,5412,4722,5141,151,9002,514
2011-06-032,5692,5972,5382,545637,7002,545
2011-06-022,5752,5752,5452,557933,2002,557
2011-06-012,6502,6522,6102,625893,8002,625
2011-05-312,6062,6562,5932,6311,088,3002,631
2011-05-302,5922,6172,5612,605586,9002,605
2011-05-272,6142,6302,5772,591583,6002,591
2011-05-262,5642,6232,5442,6171,298,4002,617
2011-05-252,5332,5662,5202,525663,6002,525
2011-05-242,5222,5602,5112,5531,324,9002,553
2011-05-232,6022,6022,5432,5521,220,0002,552
2011-05-202,6402,6812,6022,6091,507,7002,609
2011-05-192,7382,7592,6102,6401,962,6002,640
2011-05-182,6712,7332,6602,7251,564,7002,725
2011-05-172,6522,6522,5922,6331,807,4002,633
2011-05-162,6782,6852,6452,6501,030,8002,650
2011-05-132,6812,7002,6552,6981,177,5002,698
2011-05-122,6822,7092,6612,6671,047,3002,667
2011-05-112,7382,7542,6882,699893,0002,699
2011-05-102,7052,7192,6752,6991,108,3002,699
2011-05-092,7652,7692,6852,6991,508,0002,699
2011-05-062,7712,8132,7402,7641,286,3002,764
2011-05-022,7602,7802,7432,780744,4002,780
2011-04-282,7802,7842,7152,7272,127,6002,727
2011-04-272,7162,7722,7142,7542,790,8002,754
2011-04-262,6562,6562,6062,626971,3002,626
2011-04-252,6272,6982,6242,662832,1002,662
2011-04-222,5662,6632,5582,6492,073,6002,649
2011-04-212,6002,6242,5592,5601,722,3002,560
2011-04-202,5162,5902,5012,5622,325,2002,562
2011-04-192,4402,4592,3972,4161,632,3002,416
2011-04-182,5282,5302,4522,4551,446,2002,455
2011-04-152,5462,5602,5212,527689,3002,527
2011-04-142,5422,5582,5052,545597,3002,545
2011-04-132,5072,5472,4872,5401,113,1002,540
2011-04-122,6102,6112,5212,5311,331,5002,531
2011-04-112,5952,6522,5772,6451,660,7002,645
2011-04-082,5002,5942,5002,582912,0002,582
2011-04-072,5152,5532,4972,508785,8002,508
2011-04-062,6002,6042,5062,5181,071,8002,518
2011-04-052,6402,6402,5622,579668,8002,579
2011-04-042,6102,6482,6102,6391,026,5002,639
2011-04-012,6202,6462,5902,5921,062,5002,592
2011-03-312,6302,6502,6002,627918,7002,627
2011-03-302,5472,6002,5422,5981,073,2002,598
2011-03-292,4802,5502,4642,531836,0002,531
2011-03-282,5052,5202,4712,509856,3002,509
2011-03-252,5332,5492,4952,517830,3002,517
2011-03-242,5392,5792,5112,5161,099,4002,516
2011-03-232,5902,5932,5142,5392,052,8002,539
2011-03-222,6592,6652,5962,6251,648,0002,625
2011-03-182,5712,6032,5612,6001,633,0002,600
2011-03-172,3112,4992,3012,4571,276,5002,457
2011-03-162,2672,4762,2662,4111,448,0002,411
2011-03-152,3762,3912,0502,2392,189,9002,239
2011-03-142,3702,5192,3502,4762,138,1002,476
2011-03-112,6762,7022,6562,6701,523,4002,670
2011-03-102,8052,8182,7162,7262,189,3002,726
2011-03-092,8202,8442,8072,8303,576,2002,830
2011-03-082,9142,9292,8852,8851,180,0002,885
2011-03-072,9042,9212,8682,9081,419,0002,908
2011-03-042,9282,9382,8862,9142,227,9002,914
2011-03-032,8432,8912,8262,8832,093,8002,883
2011-03-022,8052,8242,7732,8061,500,7002,806
2011-03-012,8292,8342,7872,8231,508,5002,823
2011-02-282,7262,8152,7162,8151,258,5002,815
2011-02-252,6962,7412,6902,725834,6002,725
2011-02-242,7152,7432,6872,6981,599,8002,698
2011-02-232,7572,7992,7292,7581,720,2002,758
2011-02-222,8112,8432,7912,8071,194,7002,807
2011-02-212,8722,9022,8452,8521,653,8002,852
2011-02-182,7752,8632,7752,8562,398,1002,856
2011-02-172,7692,8242,7522,7872,680,6002,787
2011-02-162,7462,7572,7142,7202,061,1002,720
2011-02-152,7362,7572,7312,753696,4002,753
2011-02-142,7442,7532,7032,7301,388,9002,730
2011-02-102,7302,7482,6932,7391,237,4002,739
2011-02-092,7542,7742,7252,7391,071,7002,739
2011-02-082,7652,7692,7232,7531,344,5002,753
2011-02-072,7292,7642,7112,7411,511,9002,741
2011-02-042,6562,7342,6552,6891,794,4002,689
2011-02-032,6972,7002,6082,6413,565,4002,641
2011-02-022,8322,8852,6002,7056,081,9002,705
2011-02-012,7882,8032,7592,7821,328,5002,782
2011-01-312,7602,7782,7082,7741,269,6002,774
2011-01-282,8252,8402,8042,8351,561,2002,835
2011-01-272,7942,8032,7492,799811,8002,799
2011-01-262,8062,8172,7722,781920,7002,781
2011-01-252,7372,8072,7242,7941,822,9002,794
2011-01-242,6842,7482,6472,7041,935,6002,704
2011-01-212,7782,7782,6672,6922,608,5002,692
2011-01-202,8412,8422,7622,7782,472,1002,778
2011-01-192,9112,9152,8422,8611,852,5002,861
2011-01-182,8632,8792,8362,8611,926,1002,861
2011-01-172,9002,9182,8912,9061,764,6002,906
2011-01-142,8552,9122,8262,8603,129,0002,860
2011-01-132,8412,8502,7972,8291,487,2002,829
2011-01-122,8302,8682,8112,8182,203,3002,818
2011-01-112,7442,7812,7322,7751,311,8002,775
2011-01-072,7462,7462,7202,7211,148,2002,721
2011-01-062,7432,7482,7252,7311,222,8002,731
2011-01-052,6682,7372,6652,6931,379,0002,693
2011-01-042,6002,6842,5862,6731,533,9002,673

分割・併合履歴 ： [1987-03-27]1株→1.03株