1. HOME >
  2. 株価時系列 >
  3. 4062 >
  4. 2012年

4062 イビデン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3771,3781,3511,3661,775,9001,366
2012-12-271,3251,3601,3161,3472,178,1001,347
2012-12-261,2851,3081,2821,3061,396,1001,306
2012-12-251,2921,3141,2711,2771,413,0001,277
2012-12-211,3001,3151,2621,2702,891,1001,270
2012-12-201,2701,2951,2581,2863,795,8001,286
2012-12-191,2381,2821,2351,2793,435,6001,279
2012-12-181,2311,2381,2001,2183,163,2001,218
2012-12-171,2671,2731,2271,2291,792,3001,229
2012-12-141,2531,2531,2121,2372,477,8001,237
2012-12-131,1911,2541,1901,2424,748,5001,242
2012-12-121,1591,1731,1521,1702,620,4001,170
2012-12-111,1461,1541,1281,1341,122,0001,134
2012-12-101,1791,1851,1401,1421,463,0001,142
2012-12-071,1291,1751,1291,1593,311,6001,159
2012-12-061,1051,1361,1011,1323,321,5001,132
2012-12-051,0601,0871,0501,0832,261,1001,083
2012-12-041,0951,0981,0651,0752,498,6001,075
2012-12-031,1191,1251,1021,1141,999,2001,114
2012-11-301,0931,1411,0881,1282,453,5001,128
2012-11-291,0881,0951,0621,0872,182,6001,087
2012-11-281,1101,1111,0601,0692,446,3001,069
2012-11-271,1601,1611,1111,1212,070,7001,121
2012-11-261,1491,1941,1491,1632,745,1001,163
2012-11-221,1201,1271,0981,1242,180,3001,124
2012-11-211,0871,1301,0801,1082,372,5001,108
2012-11-201,0961,1001,0651,0731,858,1001,073
2012-11-191,0801,1101,0481,0631,844,7001,063
2012-11-161,0401,0881,0311,0832,214,8001,083
2012-11-159761,0459611,0302,336,2001,030
2012-11-14974980964975972,400975
2012-11-139609789419772,248,900977
2012-11-129489759479601,897,400960
2012-11-099509559329471,246,700947
2012-11-089389589309511,469,200951
2012-11-079329639299552,298,000955
2012-11-069249289159231,622,900923
2012-11-059189259109211,868,500921
2012-11-029469528929166,513,400916
2012-11-011,0231,0319971,0021,796,9001,002
2012-10-311,0071,0251,0011,0051,595,1001,005
2012-10-301,0231,0371,0071,0071,647,7001,007
2012-10-291,0501,0501,0191,0221,142,8001,022
2012-10-261,0281,0581,0281,0321,301,5001,032
2012-10-251,0401,0541,0271,0411,031,4001,041
2012-10-241,0351,0701,0281,0461,333,0001,046
2012-10-231,0821,0881,0471,0591,130,1001,059
2012-10-221,0311,0711,0271,0651,510,0001,065
2012-10-191,0401,0731,0401,0601,050,7001,060
2012-10-181,0281,0711,0251,0672,212,0001,067
2012-10-171,0601,0641,0071,0152,846,6001,015
2012-10-161,0361,0551,0331,0551,331,2001,055
2012-10-159881,0329871,0241,425,5001,024
2012-10-129901,0089839911,140,600991
2012-10-119741,0079729832,459,500983
2012-10-101,0001,0099859872,635,600987
2012-10-091,0871,0871,0321,0351,385,9001,035
2012-10-051,0611,0881,0601,0872,072,2001,087
2012-10-041,0301,0691,0071,0602,770,0001,060
2012-10-031,0591,0801,0501,0541,585,0001,054
2012-10-021,0941,1101,0671,0701,797,1001,070
2012-10-011,1211,1221,0921,1001,123,9001,100
2012-09-281,1551,1581,1331,141911,6001,141
2012-09-271,1301,1551,1201,1371,337,2001,137
2012-09-261,1411,1541,1291,134976,1001,134
2012-09-251,1591,1671,1481,165981,8001,165
2012-09-241,1701,1831,1591,1681,787,7001,168
2012-09-211,1961,2041,1601,1611,782,0001,161
2012-09-201,2301,2471,1951,1961,662,3001,196
2012-09-191,2401,2651,2201,2581,382,4001,258
2012-09-181,1981,2331,1871,2251,982,8001,225
2012-09-141,1891,2001,1821,1881,864,3001,188
2012-09-131,1601,1961,1601,1781,701,5001,178
2012-09-121,1511,1751,1311,1691,202,0001,169
2012-09-111,1801,1811,1611,169997,4001,169
2012-09-101,2041,2101,1801,1931,605,2001,193
2012-09-071,1941,1981,1781,1971,159,7001,197
2012-09-061,1661,1771,1411,1611,285,5001,161
2012-09-051,1651,1661,1251,1551,727,3001,155
2012-09-041,1761,1821,1531,1701,250,4001,170
2012-09-031,1841,1941,1601,1781,656,7001,178
2012-08-311,2021,2151,1801,1821,569,8001,182
2012-08-301,2561,2621,2271,2281,048,7001,228
2012-08-291,2331,2621,2261,2621,212,8001,262
2012-08-281,2701,2701,2181,2331,755,8001,233
2012-08-271,2931,2941,2541,2671,611,4001,267
2012-08-241,2731,2791,2631,2702,247,7001,270
2012-08-231,3211,3271,2951,3171,527,2001,317
2012-08-221,3471,3601,3151,3341,413,1001,334
2012-08-211,3661,3801,3561,357798,0001,357
2012-08-201,3791,3931,3521,3611,053,2001,361
2012-08-171,3521,3801,3471,3711,360,0001,371
2012-08-161,3131,3541,3131,3511,582,4001,351
2012-08-151,3661,3661,2911,3142,111,9001,314
2012-08-141,3721,3861,3571,3691,273,2001,369
2012-08-131,3541,3751,3511,365639,1001,365
2012-08-101,3591,3641,3361,354645,8001,354
2012-08-091,3151,3601,3141,3591,073,6001,359
2012-08-081,3461,3711,3211,3291,412,1001,329
2012-08-071,3091,3391,2981,337664,9001,337
2012-08-061,3401,3421,3091,311971,7001,311
2012-08-031,3201,3291,2941,3011,730,8001,301
2012-08-021,3231,3531,2951,3432,926,0001,343
2012-08-011,2711,2711,2341,2391,107,4001,239
2012-07-311,2341,2901,2181,2841,227,9001,284
2012-07-301,2721,2841,2361,249879,1001,249
2012-07-271,2381,2441,2171,242845,0001,242
2012-07-261,1721,2041,1561,1981,324,6001,198
2012-07-251,2231,2241,1561,1722,347,9001,172
2012-07-241,2401,2561,2301,2531,020,1001,253
2012-07-231,2681,2841,2501,252903,3001,252
2012-07-201,3181,3221,2831,2861,490,8001,286
2012-07-191,3001,3521,2931,3462,158,2001,346
2012-07-181,2901,3101,2691,2712,314,3001,271
2012-07-171,3221,3241,2571,2682,603,5001,268
2012-07-131,3171,3371,3061,3241,123,1001,324
2012-07-121,3631,3631,3281,333948,5001,333
2012-07-111,4001,4011,3521,3581,012,9001,358
2012-07-101,4471,4501,3891,3941,414,7001,394
2012-07-091,4541,4631,4331,441883,7001,441
2012-07-061,4711,4721,4491,461812,6001,461
2012-07-051,4361,4701,4311,4621,030,1001,462
2012-07-041,4531,4631,4381,441850,6001,441
2012-07-031,4211,4461,4211,434827,3001,434
2012-07-021,4541,4601,4221,424833,2001,424
2012-06-291,3901,4331,3811,4251,409,9001,425
2012-06-281,4171,4181,3781,391902,6001,391
2012-06-271,4091,4101,3731,390960,6001,390
2012-06-261,4131,4231,3891,3991,187,1001,399
2012-06-251,4971,5011,4221,4252,022,5001,425
2012-06-221,4621,4871,4531,484980,3001,484
2012-06-211,4861,5151,4661,5021,370,4001,502
2012-06-201,5051,5091,4571,472840,2001,472
2012-06-191,4921,4921,4681,475994,4001,475
2012-06-181,5001,5301,4861,4922,810,7001,492
2012-06-151,4321,4471,4191,428704,1001,428
2012-06-141,4241,4421,4121,438841,0001,438
2012-06-131,4481,4681,4441,449944,7001,449
2012-06-121,4101,4481,4011,440820,5001,440
2012-06-111,4301,4561,4231,451886,5001,451
2012-06-081,4211,4281,3791,389951,4001,389
2012-06-071,4391,4501,4121,4311,682,4001,431
2012-06-061,3711,4301,3591,4082,296,1001,408
2012-06-051,2781,3451,2781,3411,594,2001,341
2012-06-041,2561,2881,2501,2731,526,6001,273
2012-06-011,3551,3611,3081,3161,604,2001,316
2012-05-311,3571,3891,3511,3841,263,9001,384
2012-05-301,4051,4091,3751,3941,181,5001,394
2012-05-291,3741,4091,3561,4081,505,1001,408
2012-05-281,4051,4081,3501,3741,582,8001,374
2012-05-251,4501,4511,4001,4051,376,2001,405
2012-05-241,4251,4561,4211,4371,550,4001,437
2012-05-231,4801,4811,4221,4251,650,2001,425
2012-05-221,4851,4931,4741,4891,017,6001,489
2012-05-211,4501,4851,4451,456813,6001,456
2012-05-181,4771,4861,4441,4511,488,0001,451
2012-05-171,4601,5211,4601,5141,821,0001,514
2012-05-161,4681,4911,4501,4591,827,4001,459
2012-05-151,4821,4821,4511,4731,603,5001,473
2012-05-141,4851,5261,4781,490974,4001,490
2012-05-111,5151,5511,4851,4991,785,6001,499
2012-05-101,5181,5651,5011,5271,595,4001,527
2012-05-091,5501,5591,5131,5251,361,0001,525
2012-05-081,5631,5941,5631,5751,263,1001,575
2012-05-071,5751,5851,5511,5591,574,3001,559
2012-05-021,6001,6271,5751,6162,225,6001,616
2012-05-011,6491,6491,5871,6043,670,1001,604
2012-04-271,7881,8181,6171,6498,171,1001,649
2012-04-261,8321,8671,7911,7975,119,3001,797
2012-04-251,9551,9981,9231,9381,829,6001,938
2012-04-241,8981,9311,8821,9131,876,9001,913
2012-04-231,9011,9231,8771,897912,7001,897
2012-04-201,8831,8941,8531,892992,0001,892
2012-04-191,8601,9191,8511,8931,577,9001,893
2012-04-181,8511,8861,8381,8862,723,6001,886
2012-04-171,8351,8511,8131,8221,496,9001,822
2012-04-161,8731,8751,8301,8341,645,3001,834
2012-04-131,9301,9601,9001,9171,125,1001,917
2012-04-121,8951,9041,8601,895928,0001,895
2012-04-111,8801,8961,8621,8871,661,0001,887
2012-04-101,9021,9431,8981,9151,181,6001,915
2012-04-091,8961,9341,8881,914835,8001,914
2012-04-061,9761,9761,9181,9461,100,1001,946
2012-04-051,9581,9821,9181,9821,446,3001,982
2012-04-042,0262,0431,9811,9931,054,1001,993
2012-04-032,0102,0471,9812,0261,643,7002,026
2012-04-022,1592,1592,0352,0373,620,1002,037
2012-03-302,1612,1702,1102,1171,182,3002,117
2012-03-292,1402,1412,1022,115800,6002,115
2012-03-282,1352,1622,1062,1561,521,7002,156
2012-03-272,1352,1372,1102,125990,2002,125
2012-03-262,0672,1122,0672,0831,383,5002,083
2012-03-232,0552,0692,0342,0391,093,7002,039
2012-03-222,0502,1002,0442,0881,126,9002,088
2012-03-212,0732,0732,0452,0491,563,1002,049
2012-03-192,0982,1332,0892,0981,101,7002,098
2012-03-162,0742,1062,0592,0981,720,8002,098
2012-03-152,0832,0992,0522,076977,6002,076
2012-03-142,0542,0842,0452,0671,264,4002,067
2012-03-132,0172,0231,9972,0041,315,1002,004
2012-03-122,0482,0592,0012,0021,172,9002,002
2012-03-092,0262,0332,0072,0291,594,8002,029
2012-03-081,9751,9761,9551,9671,107,8001,967
2012-03-071,8521,9421,8521,9421,467,2001,942
2012-03-061,9401,9651,8901,9071,202,7001,907
2012-03-051,9741,9841,9251,9431,045,5001,943
2012-03-022,0152,0301,9371,9841,519,2001,984
2012-03-011,9812,0371,9411,9532,127,7001,953
2012-02-291,9681,9971,9521,9571,506,4001,957
2012-02-281,8901,9641,8571,9581,599,4001,958
2012-02-271,9701,9781,9251,9291,185,5001,929
2012-02-241,9011,9321,8871,9301,005,0001,930
2012-02-231,8871,9121,8721,901842,3001,901
2012-02-221,8681,8931,8401,8911,084,6001,891
2012-02-211,8541,8861,8211,8551,141,7001,855
2012-02-201,8851,8971,8581,863965,0001,863
2012-02-171,8751,8991,8401,8451,690,8001,845
2012-02-161,8131,8451,8041,8151,780,7001,815
2012-02-151,7951,8481,7891,8384,384,9001,838
2012-02-141,7661,7891,7471,7711,257,1001,771
2012-02-131,7601,7781,7501,766869,9001,766
2012-02-101,7451,7811,7201,7712,042,4001,771
2012-02-091,7231,7391,7101,7301,125,3001,730
2012-02-081,7181,7351,7041,7321,139,2001,732
2012-02-071,6741,7031,6661,700937,7001,700
2012-02-061,7231,7231,6611,6862,698,8001,686
2012-02-031,7001,7131,6061,6666,107,8001,666
2012-02-021,6921,7761,6871,7576,047,5001,757
2012-02-011,5781,6391,5661,6122,697,4001,612
2012-01-311,5301,5571,5111,5551,388,3001,555
2012-01-301,5881,5881,5331,5411,496,4001,541
2012-01-271,6311,6351,5711,5902,033,6001,590
2012-01-261,6451,6751,6301,6372,192,4001,637
2012-01-251,6101,6461,5951,6233,019,8001,623
2012-01-241,5811,6231,5631,5711,229,9001,571
2012-01-231,5881,6081,5721,5801,398,9001,580
2012-01-201,6251,6701,5461,5823,526,5001,582
2012-01-191,5451,5821,5411,5752,166,9001,575
2012-01-181,4771,5421,4671,5372,330,7001,537
2012-01-171,4791,4851,4581,474961,6001,474
2012-01-161,4711,4861,4561,4641,755,4001,464
2012-01-131,4981,5111,4951,5041,451,2001,504
2012-01-121,5421,5441,4951,5021,750,7001,502
2012-01-111,5501,5841,5451,5581,103,3001,558
2012-01-101,5561,5571,5011,5411,634,9001,541
2012-01-061,5721,5781,5431,5671,711,7001,567
2012-01-051,5651,5741,5431,552992,1001,552
2012-01-041,5411,5721,5351,568861,5001,568

分割・併合履歴 ： [1987-03-27]1株→1.03株