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
2011-12-30	1,495	1,523	1,495	1,522	672,700	1,522
2011-12-29	1,510	1,510	1,485	1,495	1,205,100	1,495
2011-12-28	1,538	1,547	1,512	1,512	591,100	1,512
2011-12-27	1,545	1,556	1,528	1,534	685,200	1,534
2011-12-26	1,548	1,568	1,518	1,535	1,077,000	1,535
2011-12-22	1,581	1,581	1,498	1,514	2,704,500	1,514
2011-12-21	1,650	1,658	1,588	1,596	1,136,100	1,596
2011-12-20	1,606	1,635	1,602	1,604	927,100	1,604
2011-12-19	1,620	1,623	1,603	1,617	726,200	1,617
2011-12-16	1,659	1,666	1,625	1,648	778,400	1,648
2011-12-15	1,689	1,703	1,645	1,653	1,024,900	1,653
2011-12-14	1,745	1,747	1,704	1,710	1,308,400	1,710
2011-12-13	1,725	1,772	1,716	1,761	1,630,200	1,761
2011-12-12	1,791	1,795	1,764	1,775	910,400	1,775
2011-12-09	1,741	1,772	1,741	1,763	1,038,500	1,763
2011-12-08	1,816	1,817	1,771	1,786	764,300	1,786
2011-12-07	1,764	1,844	1,764	1,834	1,209,600	1,834
2011-12-06	1,819	1,819	1,755	1,763	945,300	1,763
2011-12-05	1,830	1,847	1,813	1,818	637,200	1,818
2011-12-02	1,833	1,836	1,792	1,828	727,400	1,828
2011-12-01	1,830	1,851	1,814	1,830	1,318,600	1,830
2011-11-30	1,772	1,789	1,753	1,771	961,100	1,771
2011-11-29	1,784	1,810	1,779	1,792	1,700,700	1,792
2011-11-28	1,726	1,780	1,725	1,752	1,463,200	1,752
2011-11-25	1,615	1,684	1,607	1,669	1,163,100	1,669
2011-11-24	1,631	1,649	1,602	1,630	699,300	1,630
2011-11-22	1,625	1,689	1,620	1,666	952,400	1,666
2011-11-21	1,648	1,670	1,631	1,651	683,000	1,651
2011-11-18	1,611	1,692	1,611	1,682	1,004,500	1,682
2011-11-17	1,608	1,681	1,599	1,667	1,748,700	1,667
2011-11-16	1,697	1,705	1,644	1,651	1,152,300	1,651
2011-11-15	1,714	1,718	1,691	1,692	933,000	1,692
2011-11-14	1,768	1,778	1,721	1,731	1,039,900	1,731
2011-11-11	1,712	1,778	1,691	1,739	1,299,700	1,739
2011-11-10	1,720	1,720	1,682	1,710	1,296,500	1,710
2011-11-09	1,760	1,791	1,759	1,783	829,600	1,783
2011-11-08	1,759	1,801	1,737	1,761	1,679,000	1,761
2011-11-07	1,800	1,815	1,780	1,793	1,923,900	1,793
2011-11-04	1,726	1,776	1,720	1,768	1,953,300	1,768
2011-11-02	1,666	1,742	1,651	1,686	2,366,300	1,686
2011-11-01	1,762	1,767	1,712	1,729	1,174,500	1,729
2011-10-31	1,746	1,815	1,746	1,770	3,206,500	1,770
2011-10-28	1,820	1,838	1,715	1,743	5,869,400	1,743
2011-10-27	1,940	1,964	1,862	1,960	3,530,600	1,960
2011-10-26	1,877	1,982	1,853	1,955	1,613,600	1,955
2011-10-25	1,944	1,957	1,879	1,917	1,344,600	1,917
2011-10-24	1,875	1,924	1,867	1,916	1,059,600	1,916
2011-10-21	1,831	1,867	1,821	1,852	1,199,700	1,852
2011-10-20	1,886	1,913	1,794	1,806	2,080,100	1,806
2011-10-19	1,902	1,925	1,881	1,895	2,517,000	1,895
2011-10-18	1,800	1,850	1,799	1,843	1,055,000	1,843
2011-10-17	1,857	1,886	1,850	1,867	1,009,900	1,867
2011-10-14	1,873	1,895	1,798	1,817	1,612,700	1,817
2011-10-13	1,838	1,908	1,835	1,904	1,826,300	1,904
2011-10-12	1,750	1,854	1,740	1,835	2,136,700	1,835
2011-10-11	1,732	1,787	1,729	1,776	2,181,500	1,776
2011-10-07	1,650	1,673	1,646	1,662	1,271,500	1,662
2011-10-06	1,598	1,647	1,574	1,623	2,422,100	1,623
2011-10-05	1,575	1,584	1,536	1,549	1,783,600	1,549
2011-10-04	1,510	1,560	1,501	1,552	2,763,700	1,552
2011-10-03	1,589	1,590	1,542	1,565	1,733,800	1,565
2011-09-30	1,658	1,673	1,628	1,658	1,029,000	1,658
2011-09-29	1,590	1,652	1,542	1,652	1,993,200	1,652
2011-09-28	1,642	1,668	1,614	1,629	1,606,700	1,629
2011-09-27	1,676	1,684	1,622	1,638	1,314,300	1,638
2011-09-26	1,678	1,679	1,588	1,620	1,568,000	1,620
2011-09-22	1,692	1,697	1,646	1,697	1,539,800	1,697
2011-09-21	1,730	1,751	1,702	1,732	1,083,500	1,732
2011-09-20	1,760	1,762	1,721	1,735	1,236,300	1,735
2011-09-16	1,738	1,789	1,726	1,788	2,282,000	1,788
2011-09-15	1,671	1,696	1,653	1,658	1,881,800	1,658
2011-09-14	1,700	1,739	1,616	1,623	1,859,400	1,623
2011-09-13	1,661	1,710	1,658	1,705	2,333,800	1,705
2011-09-12	1,672	1,688	1,643	1,647	1,878,700	1,647
2011-09-09	1,743	1,777	1,710	1,719	2,160,300	1,719
2011-09-08	1,721	1,736	1,702	1,724	1,939,400	1,724
2011-09-07	1,660	1,703	1,637	1,692	1,845,200	1,692
2011-09-06	1,713	1,714	1,597	1,606	2,704,500	1,606
2011-09-05	1,750	1,760	1,710	1,722	1,833,300	1,722
2011-09-02	1,841	1,860	1,786	1,803	2,218,000	1,803
2011-09-01	1,885	1,899	1,868	1,878	867,500	1,878
2011-08-31	1,880	1,885	1,851	1,862	1,008,500	1,862
2011-08-30	1,895	1,906	1,868	1,886	1,561,900	1,886
2011-08-29	1,815	1,865	1,771	1,855	1,745,600	1,855
2011-08-26	1,759	1,797	1,741	1,796	1,183,600	1,796
2011-08-25	1,765	1,817	1,755	1,789	1,670,900	1,789
2011-08-24	1,783	1,811	1,731	1,738	1,590,100	1,738
2011-08-23	1,770	1,776	1,718	1,743	1,878,900	1,743
2011-08-22	1,750	1,785	1,707	1,712	1,203,100	1,712
2011-08-19	1,758	1,787	1,744	1,751	2,092,800	1,751
2011-08-18	1,907	1,913	1,820	1,826	2,356,200	1,826
2011-08-17	1,966	1,974	1,919	1,926	1,591,600	1,926
2011-08-16	1,946	2,005	1,942	1,995	1,716,400	1,995
2011-08-15	1,950	1,961	1,928	1,936	706,800	1,936
2011-08-12	1,966	1,985	1,905	1,920	1,459,000	1,920
2011-08-11	1,970	1,973	1,924	1,934	1,975,200	1,934
2011-08-10	2,067	2,067	1,998	2,022	1,368,200	2,022
2011-08-09	1,980	2,025	1,922	2,017	2,064,800	2,017
2011-08-08	2,048	2,061	2,005	2,010	1,096,800	2,010
2011-08-05	2,000	2,072	2,000	2,060	1,881,200	2,060
2011-08-04	2,118	2,149	2,060	2,116	2,777,900	2,116
2011-08-03	2,063	2,139	2,034	2,139	6,503,100	2,139
2011-08-02	2,332	2,333	2,282	2,297	1,466,800	2,297
2011-08-01	2,348	2,381	2,347	2,362	1,106,300	2,362
2011-07-29	2,430	2,430	2,337	2,339	1,544,400	2,339
2011-07-28	2,415	2,430	2,399	2,418	899,800	2,418
2011-07-27	2,441	2,441	2,416	2,439	526,000	2,439
2011-07-26	2,425	2,448	2,416	2,438	777,100	2,438
2011-07-25	2,465	2,468	2,426	2,431	705,100	2,431
2011-07-22	2,485	2,493	2,444	2,466	1,092,500	2,466
2011-07-21	2,457	2,484	2,440	2,467	1,536,000	2,467
2011-07-20	2,414	2,464	2,414	2,448	2,385,400	2,448
2011-07-19	2,384	2,387	2,363	2,364	1,024,900	2,364
2011-07-15	2,389	2,414	2,388	2,411	916,600	2,411
2011-07-14	2,395	2,399	2,360	2,392	1,048,600	2,392
2011-07-13	2,388	2,399	2,363	2,392	1,319,300	2,392
2011-07-12	2,450	2,450	2,382	2,390	1,529,100	2,390
2011-07-11	2,461	2,487	2,455	2,465	918,100	2,465
2011-07-08	2,499	2,507	2,485	2,485	737,200	2,485
2011-07-07	2,474	2,510	2,469	2,474	1,663,800	2,474
2011-07-06	2,456	2,465	2,441	2,465	1,402,100	2,465
2011-07-05	2,461	2,461	2,420	2,430	1,203,500	2,430
2011-07-04	2,447	2,452	2,426	2,446	1,396,500	2,446
2011-07-01	2,506	2,512	2,372	2,409	4,511,800	2,409
2011-06-30	2,558	2,560	2,494	2,505	1,809,000	2,505
2011-06-29	2,530	2,563	2,530	2,560	1,540,600	2,560
2011-06-28	2,496	2,524	2,475	2,484	1,142,300	2,484
2011-06-27	2,457	2,474	2,423	2,459	1,327,100	2,459
2011-06-24	2,450	2,465	2,432	2,456	958,600	2,456
2011-06-23	2,469	2,495	2,447	2,450	743,500	2,450
2011-06-22	2,449	2,491	2,435	2,481	1,243,300	2,481
2011-06-21	2,479	2,482	2,435	2,445	1,147,400	2,445
2011-06-20	2,513	2,520	2,463	2,464	722,300	2,464
2011-06-17	2,526	2,545	2,486	2,504	708,200	2,504
2011-06-16	2,513	2,546	2,510	2,518	590,100	2,518
2011-06-15	2,561	2,575	2,537	2,553	647,700	2,553
2011-06-14	2,522	2,549	2,509	2,547	823,200	2,547
2011-06-13	2,498	2,575	2,486	2,536	1,203,000	2,536
2011-06-10	2,533	2,555	2,498	2,506	884,200	2,506
2011-06-09	2,500	2,544	2,500	2,516	573,900	2,516
2011-06-08	2,529	2,546	2,491	2,515	680,100	2,515
2011-06-07	2,498	2,538	2,485	2,532	657,800	2,532
2011-06-06	2,538	2,541	2,472	2,514	1,151,900	2,514
2011-06-03	2,569	2,597	2,538	2,545	637,700	2,545
2011-06-02	2,575	2,575	2,545	2,557	933,200	2,557
2011-06-01	2,650	2,652	2,610	2,625	893,800	2,625
2011-05-31	2,606	2,656	2,593	2,631	1,088,300	2,631
2011-05-30	2,592	2,617	2,561	2,605	586,900	2,605
2011-05-27	2,614	2,630	2,577	2,591	583,600	2,591
2011-05-26	2,564	2,623	2,544	2,617	1,298,400	2,617
2011-05-25	2,533	2,566	2,520	2,525	663,600	2,525
2011-05-24	2,522	2,560	2,511	2,553	1,324,900	2,553
2011-05-23	2,602	2,602	2,543	2,552	1,220,000	2,552
2011-05-20	2,640	2,681	2,602	2,609	1,507,700	2,609
2011-05-19	2,738	2,759	2,610	2,640	1,962,600	2,640
2011-05-18	2,671	2,733	2,660	2,725	1,564,700	2,725
2011-05-17	2,652	2,652	2,592	2,633	1,807,400	2,633
2011-05-16	2,678	2,685	2,645	2,650	1,030,800	2,650
2011-05-13	2,681	2,700	2,655	2,698	1,177,500	2,698
2011-05-12	2,682	2,709	2,661	2,667	1,047,300	2,667
2011-05-11	2,738	2,754	2,688	2,699	893,000	2,699
2011-05-10	2,705	2,719	2,675	2,699	1,108,300	2,699
2011-05-09	2,765	2,769	2,685	2,699	1,508,000	2,699
2011-05-06	2,771	2,813	2,740	2,764	1,286,300	2,764
2011-05-02	2,760	2,780	2,743	2,780	744,400	2,780
2011-04-28	2,780	2,784	2,715	2,727	2,127,600	2,727
2011-04-27	2,716	2,772	2,714	2,754	2,790,800	2,754
2011-04-26	2,656	2,656	2,606	2,626	971,300	2,626
2011-04-25	2,627	2,698	2,624	2,662	832,100	2,662
2011-04-22	2,566	2,663	2,558	2,649	2,073,600	2,649
2011-04-21	2,600	2,624	2,559	2,560	1,722,300	2,560
2011-04-20	2,516	2,590	2,501	2,562	2,325,200	2,562
2011-04-19	2,440	2,459	2,397	2,416	1,632,300	2,416
2011-04-18	2,528	2,530	2,452	2,455	1,446,200	2,455
2011-04-15	2,546	2,560	2,521	2,527	689,300	2,527
2011-04-14	2,542	2,558	2,505	2,545	597,300	2,545
2011-04-13	2,507	2,547	2,487	2,540	1,113,100	2,540
2011-04-12	2,610	2,611	2,521	2,531	1,331,500	2,531
2011-04-11	2,595	2,652	2,577	2,645	1,660,700	2,645
2011-04-08	2,500	2,594	2,500	2,582	912,000	2,582
2011-04-07	2,515	2,553	2,497	2,508	785,800	2,508
2011-04-06	2,600	2,604	2,506	2,518	1,071,800	2,518
2011-04-05	2,640	2,640	2,562	2,579	668,800	2,579
2011-04-04	2,610	2,648	2,610	2,639	1,026,500	2,639
2011-04-01	2,620	2,646	2,590	2,592	1,062,500	2,592
2011-03-31	2,630	2,650	2,600	2,627	918,700	2,627
2011-03-30	2,547	2,600	2,542	2,598	1,073,200	2,598
2011-03-29	2,480	2,550	2,464	2,531	836,000	2,531
2011-03-28	2,505	2,520	2,471	2,509	856,300	2,509
2011-03-25	2,533	2,549	2,495	2,517	830,300	2,517
2011-03-24	2,539	2,579	2,511	2,516	1,099,400	2,516
2011-03-23	2,590	2,593	2,514	2,539	2,052,800	2,539
2011-03-22	2,659	2,665	2,596	2,625	1,648,000	2,625
2011-03-18	2,571	2,603	2,561	2,600	1,633,000	2,600
2011-03-17	2,311	2,499	2,301	2,457	1,276,500	2,457
2011-03-16	2,267	2,476	2,266	2,411	1,448,000	2,411
2011-03-15	2,376	2,391	2,050	2,239	2,189,900	2,239
2011-03-14	2,370	2,519	2,350	2,476	2,138,100	2,476
2011-03-11	2,676	2,702	2,656	2,670	1,523,400	2,670
2011-03-10	2,805	2,818	2,716	2,726	2,189,300	2,726
2011-03-09	2,820	2,844	2,807	2,830	3,576,200	2,830
2011-03-08	2,914	2,929	2,885	2,885	1,180,000	2,885
2011-03-07	2,904	2,921	2,868	2,908	1,419,000	2,908
2011-03-04	2,928	2,938	2,886	2,914	2,227,900	2,914
2011-03-03	2,843	2,891	2,826	2,883	2,093,800	2,883
2011-03-02	2,805	2,824	2,773	2,806	1,500,700	2,806
2011-03-01	2,829	2,834	2,787	2,823	1,508,500	2,823
2011-02-28	2,726	2,815	2,716	2,815	1,258,500	2,815
2011-02-25	2,696	2,741	2,690	2,725	834,600	2,725
2011-02-24	2,715	2,743	2,687	2,698	1,599,800	2,698
2011-02-23	2,757	2,799	2,729	2,758	1,720,200	2,758
2011-02-22	2,811	2,843	2,791	2,807	1,194,700	2,807
2011-02-21	2,872	2,902	2,845	2,852	1,653,800	2,852
2011-02-18	2,775	2,863	2,775	2,856	2,398,100	2,856
2011-02-17	2,769	2,824	2,752	2,787	2,680,600	2,787
2011-02-16	2,746	2,757	2,714	2,720	2,061,100	2,720
2011-02-15	2,736	2,757	2,731	2,753	696,400	2,753
2011-02-14	2,744	2,753	2,703	2,730	1,388,900	2,730
2011-02-10	2,730	2,748	2,693	2,739	1,237,400	2,739
2011-02-09	2,754	2,774	2,725	2,739	1,071,700	2,739
2011-02-08	2,765	2,769	2,723	2,753	1,344,500	2,753
2011-02-07	2,729	2,764	2,711	2,741	1,511,900	2,741
2011-02-04	2,656	2,734	2,655	2,689	1,794,400	2,689
2011-02-03	2,697	2,700	2,608	2,641	3,565,400	2,641
2011-02-02	2,832	2,885	2,600	2,705	6,081,900	2,705
2011-02-01	2,788	2,803	2,759	2,782	1,328,500	2,782
2011-01-31	2,760	2,778	2,708	2,774	1,269,600	2,774
2011-01-28	2,825	2,840	2,804	2,835	1,561,200	2,835
2011-01-27	2,794	2,803	2,749	2,799	811,800	2,799
2011-01-26	2,806	2,817	2,772	2,781	920,700	2,781
2011-01-25	2,737	2,807	2,724	2,794	1,822,900	2,794
2011-01-24	2,684	2,748	2,647	2,704	1,935,600	2,704
2011-01-21	2,778	2,778	2,667	2,692	2,608,500	2,692
2011-01-20	2,841	2,842	2,762	2,778	2,472,100	2,778
2011-01-19	2,911	2,915	2,842	2,861	1,852,500	2,861
2011-01-18	2,863	2,879	2,836	2,861	1,926,100	2,861
2011-01-17	2,900	2,918	2,891	2,906	1,764,600	2,906
2011-01-14	2,855	2,912	2,826	2,860	3,129,000	2,860
2011-01-13	2,841	2,850	2,797	2,829	1,487,200	2,829
2011-01-12	2,830	2,868	2,811	2,818	2,203,300	2,818
2011-01-11	2,744	2,781	2,732	2,775	1,311,800	2,775
2011-01-07	2,746	2,746	2,720	2,721	1,148,200	2,721
2011-01-06	2,743	2,748	2,725	2,731	1,222,800	2,731
2011-01-05	2,668	2,737	2,665	2,693	1,379,000	2,693
2011-01-04	2,600	2,684	2,586	2,673	1,533,900	2,673

分割・併合履歴： [1987-03-27]1株→1.03株