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
2012-12-28	1,377	1,378	1,351	1,366	1,775,900	1,366
2012-12-27	1,325	1,360	1,316	1,347	2,178,100	1,347
2012-12-26	1,285	1,308	1,282	1,306	1,396,100	1,306
2012-12-25	1,292	1,314	1,271	1,277	1,413,000	1,277
2012-12-21	1,300	1,315	1,262	1,270	2,891,100	1,270
2012-12-20	1,270	1,295	1,258	1,286	3,795,800	1,286
2012-12-19	1,238	1,282	1,235	1,279	3,435,600	1,279
2012-12-18	1,231	1,238	1,200	1,218	3,163,200	1,218
2012-12-17	1,267	1,273	1,227	1,229	1,792,300	1,229
2012-12-14	1,253	1,253	1,212	1,237	2,477,800	1,237
2012-12-13	1,191	1,254	1,190	1,242	4,748,500	1,242
2012-12-12	1,159	1,173	1,152	1,170	2,620,400	1,170
2012-12-11	1,146	1,154	1,128	1,134	1,122,000	1,134
2012-12-10	1,179	1,185	1,140	1,142	1,463,000	1,142
2012-12-07	1,129	1,175	1,129	1,159	3,311,600	1,159
2012-12-06	1,105	1,136	1,101	1,132	3,321,500	1,132
2012-12-05	1,060	1,087	1,050	1,083	2,261,100	1,083
2012-12-04	1,095	1,098	1,065	1,075	2,498,600	1,075
2012-12-03	1,119	1,125	1,102	1,114	1,999,200	1,114
2012-11-30	1,093	1,141	1,088	1,128	2,453,500	1,128
2012-11-29	1,088	1,095	1,062	1,087	2,182,600	1,087
2012-11-28	1,110	1,111	1,060	1,069	2,446,300	1,069
2012-11-27	1,160	1,161	1,111	1,121	2,070,700	1,121
2012-11-26	1,149	1,194	1,149	1,163	2,745,100	1,163
2012-11-22	1,120	1,127	1,098	1,124	2,180,300	1,124
2012-11-21	1,087	1,130	1,080	1,108	2,372,500	1,108
2012-11-20	1,096	1,100	1,065	1,073	1,858,100	1,073
2012-11-19	1,080	1,110	1,048	1,063	1,844,700	1,063
2012-11-16	1,040	1,088	1,031	1,083	2,214,800	1,083
2012-11-15	976	1,045	961	1,030	2,336,200	1,030
2012-11-14	974	980	964	975	972,400	975
2012-11-13	960	978	941	977	2,248,900	977
2012-11-12	948	975	947	960	1,897,400	960
2012-11-09	950	955	932	947	1,246,700	947
2012-11-08	938	958	930	951	1,469,200	951
2012-11-07	932	963	929	955	2,298,000	955
2012-11-06	924	928	915	923	1,622,900	923
2012-11-05	918	925	910	921	1,868,500	921
2012-11-02	946	952	892	916	6,513,400	916
2012-11-01	1,023	1,031	997	1,002	1,796,900	1,002
2012-10-31	1,007	1,025	1,001	1,005	1,595,100	1,005
2012-10-30	1,023	1,037	1,007	1,007	1,647,700	1,007
2012-10-29	1,050	1,050	1,019	1,022	1,142,800	1,022
2012-10-26	1,028	1,058	1,028	1,032	1,301,500	1,032
2012-10-25	1,040	1,054	1,027	1,041	1,031,400	1,041
2012-10-24	1,035	1,070	1,028	1,046	1,333,000	1,046
2012-10-23	1,082	1,088	1,047	1,059	1,130,100	1,059
2012-10-22	1,031	1,071	1,027	1,065	1,510,000	1,065
2012-10-19	1,040	1,073	1,040	1,060	1,050,700	1,060
2012-10-18	1,028	1,071	1,025	1,067	2,212,000	1,067
2012-10-17	1,060	1,064	1,007	1,015	2,846,600	1,015
2012-10-16	1,036	1,055	1,033	1,055	1,331,200	1,055
2012-10-15	988	1,032	987	1,024	1,425,500	1,024
2012-10-12	990	1,008	983	991	1,140,600	991
2012-10-11	974	1,007	972	983	2,459,500	983
2012-10-10	1,000	1,009	985	987	2,635,600	987
2012-10-09	1,087	1,087	1,032	1,035	1,385,900	1,035
2012-10-05	1,061	1,088	1,060	1,087	2,072,200	1,087
2012-10-04	1,030	1,069	1,007	1,060	2,770,000	1,060
2012-10-03	1,059	1,080	1,050	1,054	1,585,000	1,054
2012-10-02	1,094	1,110	1,067	1,070	1,797,100	1,070
2012-10-01	1,121	1,122	1,092	1,100	1,123,900	1,100
2012-09-28	1,155	1,158	1,133	1,141	911,600	1,141
2012-09-27	1,130	1,155	1,120	1,137	1,337,200	1,137
2012-09-26	1,141	1,154	1,129	1,134	976,100	1,134
2012-09-25	1,159	1,167	1,148	1,165	981,800	1,165
2012-09-24	1,170	1,183	1,159	1,168	1,787,700	1,168
2012-09-21	1,196	1,204	1,160	1,161	1,782,000	1,161
2012-09-20	1,230	1,247	1,195	1,196	1,662,300	1,196
2012-09-19	1,240	1,265	1,220	1,258	1,382,400	1,258
2012-09-18	1,198	1,233	1,187	1,225	1,982,800	1,225
2012-09-14	1,189	1,200	1,182	1,188	1,864,300	1,188
2012-09-13	1,160	1,196	1,160	1,178	1,701,500	1,178
2012-09-12	1,151	1,175	1,131	1,169	1,202,000	1,169
2012-09-11	1,180	1,181	1,161	1,169	997,400	1,169
2012-09-10	1,204	1,210	1,180	1,193	1,605,200	1,193
2012-09-07	1,194	1,198	1,178	1,197	1,159,700	1,197
2012-09-06	1,166	1,177	1,141	1,161	1,285,500	1,161
2012-09-05	1,165	1,166	1,125	1,155	1,727,300	1,155
2012-09-04	1,176	1,182	1,153	1,170	1,250,400	1,170
2012-09-03	1,184	1,194	1,160	1,178	1,656,700	1,178
2012-08-31	1,202	1,215	1,180	1,182	1,569,800	1,182
2012-08-30	1,256	1,262	1,227	1,228	1,048,700	1,228
2012-08-29	1,233	1,262	1,226	1,262	1,212,800	1,262
2012-08-28	1,270	1,270	1,218	1,233	1,755,800	1,233
2012-08-27	1,293	1,294	1,254	1,267	1,611,400	1,267
2012-08-24	1,273	1,279	1,263	1,270	2,247,700	1,270
2012-08-23	1,321	1,327	1,295	1,317	1,527,200	1,317
2012-08-22	1,347	1,360	1,315	1,334	1,413,100	1,334
2012-08-21	1,366	1,380	1,356	1,357	798,000	1,357
2012-08-20	1,379	1,393	1,352	1,361	1,053,200	1,361
2012-08-17	1,352	1,380	1,347	1,371	1,360,000	1,371
2012-08-16	1,313	1,354	1,313	1,351	1,582,400	1,351
2012-08-15	1,366	1,366	1,291	1,314	2,111,900	1,314
2012-08-14	1,372	1,386	1,357	1,369	1,273,200	1,369
2012-08-13	1,354	1,375	1,351	1,365	639,100	1,365
2012-08-10	1,359	1,364	1,336	1,354	645,800	1,354
2012-08-09	1,315	1,360	1,314	1,359	1,073,600	1,359
2012-08-08	1,346	1,371	1,321	1,329	1,412,100	1,329
2012-08-07	1,309	1,339	1,298	1,337	664,900	1,337
2012-08-06	1,340	1,342	1,309	1,311	971,700	1,311
2012-08-03	1,320	1,329	1,294	1,301	1,730,800	1,301
2012-08-02	1,323	1,353	1,295	1,343	2,926,000	1,343
2012-08-01	1,271	1,271	1,234	1,239	1,107,400	1,239
2012-07-31	1,234	1,290	1,218	1,284	1,227,900	1,284
2012-07-30	1,272	1,284	1,236	1,249	879,100	1,249
2012-07-27	1,238	1,244	1,217	1,242	845,000	1,242
2012-07-26	1,172	1,204	1,156	1,198	1,324,600	1,198
2012-07-25	1,223	1,224	1,156	1,172	2,347,900	1,172
2012-07-24	1,240	1,256	1,230	1,253	1,020,100	1,253
2012-07-23	1,268	1,284	1,250	1,252	903,300	1,252
2012-07-20	1,318	1,322	1,283	1,286	1,490,800	1,286
2012-07-19	1,300	1,352	1,293	1,346	2,158,200	1,346
2012-07-18	1,290	1,310	1,269	1,271	2,314,300	1,271
2012-07-17	1,322	1,324	1,257	1,268	2,603,500	1,268
2012-07-13	1,317	1,337	1,306	1,324	1,123,100	1,324
2012-07-12	1,363	1,363	1,328	1,333	948,500	1,333
2012-07-11	1,400	1,401	1,352	1,358	1,012,900	1,358
2012-07-10	1,447	1,450	1,389	1,394	1,414,700	1,394
2012-07-09	1,454	1,463	1,433	1,441	883,700	1,441
2012-07-06	1,471	1,472	1,449	1,461	812,600	1,461
2012-07-05	1,436	1,470	1,431	1,462	1,030,100	1,462
2012-07-04	1,453	1,463	1,438	1,441	850,600	1,441
2012-07-03	1,421	1,446	1,421	1,434	827,300	1,434
2012-07-02	1,454	1,460	1,422	1,424	833,200	1,424
2012-06-29	1,390	1,433	1,381	1,425	1,409,900	1,425
2012-06-28	1,417	1,418	1,378	1,391	902,600	1,391
2012-06-27	1,409	1,410	1,373	1,390	960,600	1,390
2012-06-26	1,413	1,423	1,389	1,399	1,187,100	1,399
2012-06-25	1,497	1,501	1,422	1,425	2,022,500	1,425
2012-06-22	1,462	1,487	1,453	1,484	980,300	1,484
2012-06-21	1,486	1,515	1,466	1,502	1,370,400	1,502
2012-06-20	1,505	1,509	1,457	1,472	840,200	1,472
2012-06-19	1,492	1,492	1,468	1,475	994,400	1,475
2012-06-18	1,500	1,530	1,486	1,492	2,810,700	1,492
2012-06-15	1,432	1,447	1,419	1,428	704,100	1,428
2012-06-14	1,424	1,442	1,412	1,438	841,000	1,438
2012-06-13	1,448	1,468	1,444	1,449	944,700	1,449
2012-06-12	1,410	1,448	1,401	1,440	820,500	1,440
2012-06-11	1,430	1,456	1,423	1,451	886,500	1,451
2012-06-08	1,421	1,428	1,379	1,389	951,400	1,389
2012-06-07	1,439	1,450	1,412	1,431	1,682,400	1,431
2012-06-06	1,371	1,430	1,359	1,408	2,296,100	1,408
2012-06-05	1,278	1,345	1,278	1,341	1,594,200	1,341
2012-06-04	1,256	1,288	1,250	1,273	1,526,600	1,273
2012-06-01	1,355	1,361	1,308	1,316	1,604,200	1,316
2012-05-31	1,357	1,389	1,351	1,384	1,263,900	1,384
2012-05-30	1,405	1,409	1,375	1,394	1,181,500	1,394
2012-05-29	1,374	1,409	1,356	1,408	1,505,100	1,408
2012-05-28	1,405	1,408	1,350	1,374	1,582,800	1,374
2012-05-25	1,450	1,451	1,400	1,405	1,376,200	1,405
2012-05-24	1,425	1,456	1,421	1,437	1,550,400	1,437
2012-05-23	1,480	1,481	1,422	1,425	1,650,200	1,425
2012-05-22	1,485	1,493	1,474	1,489	1,017,600	1,489
2012-05-21	1,450	1,485	1,445	1,456	813,600	1,456
2012-05-18	1,477	1,486	1,444	1,451	1,488,000	1,451
2012-05-17	1,460	1,521	1,460	1,514	1,821,000	1,514
2012-05-16	1,468	1,491	1,450	1,459	1,827,400	1,459
2012-05-15	1,482	1,482	1,451	1,473	1,603,500	1,473
2012-05-14	1,485	1,526	1,478	1,490	974,400	1,490
2012-05-11	1,515	1,551	1,485	1,499	1,785,600	1,499
2012-05-10	1,518	1,565	1,501	1,527	1,595,400	1,527
2012-05-09	1,550	1,559	1,513	1,525	1,361,000	1,525
2012-05-08	1,563	1,594	1,563	1,575	1,263,100	1,575
2012-05-07	1,575	1,585	1,551	1,559	1,574,300	1,559
2012-05-02	1,600	1,627	1,575	1,616	2,225,600	1,616
2012-05-01	1,649	1,649	1,587	1,604	3,670,100	1,604
2012-04-27	1,788	1,818	1,617	1,649	8,171,100	1,649
2012-04-26	1,832	1,867	1,791	1,797	5,119,300	1,797
2012-04-25	1,955	1,998	1,923	1,938	1,829,600	1,938
2012-04-24	1,898	1,931	1,882	1,913	1,876,900	1,913
2012-04-23	1,901	1,923	1,877	1,897	912,700	1,897
2012-04-20	1,883	1,894	1,853	1,892	992,000	1,892
2012-04-19	1,860	1,919	1,851	1,893	1,577,900	1,893
2012-04-18	1,851	1,886	1,838	1,886	2,723,600	1,886
2012-04-17	1,835	1,851	1,813	1,822	1,496,900	1,822
2012-04-16	1,873	1,875	1,830	1,834	1,645,300	1,834
2012-04-13	1,930	1,960	1,900	1,917	1,125,100	1,917
2012-04-12	1,895	1,904	1,860	1,895	928,000	1,895
2012-04-11	1,880	1,896	1,862	1,887	1,661,000	1,887
2012-04-10	1,902	1,943	1,898	1,915	1,181,600	1,915
2012-04-09	1,896	1,934	1,888	1,914	835,800	1,914
2012-04-06	1,976	1,976	1,918	1,946	1,100,100	1,946
2012-04-05	1,958	1,982	1,918	1,982	1,446,300	1,982
2012-04-04	2,026	2,043	1,981	1,993	1,054,100	1,993
2012-04-03	2,010	2,047	1,981	2,026	1,643,700	2,026
2012-04-02	2,159	2,159	2,035	2,037	3,620,100	2,037
2012-03-30	2,161	2,170	2,110	2,117	1,182,300	2,117
2012-03-29	2,140	2,141	2,102	2,115	800,600	2,115
2012-03-28	2,135	2,162	2,106	2,156	1,521,700	2,156
2012-03-27	2,135	2,137	2,110	2,125	990,200	2,125
2012-03-26	2,067	2,112	2,067	2,083	1,383,500	2,083
2012-03-23	2,055	2,069	2,034	2,039	1,093,700	2,039
2012-03-22	2,050	2,100	2,044	2,088	1,126,900	2,088
2012-03-21	2,073	2,073	2,045	2,049	1,563,100	2,049
2012-03-19	2,098	2,133	2,089	2,098	1,101,700	2,098
2012-03-16	2,074	2,106	2,059	2,098	1,720,800	2,098
2012-03-15	2,083	2,099	2,052	2,076	977,600	2,076
2012-03-14	2,054	2,084	2,045	2,067	1,264,400	2,067
2012-03-13	2,017	2,023	1,997	2,004	1,315,100	2,004
2012-03-12	2,048	2,059	2,001	2,002	1,172,900	2,002
2012-03-09	2,026	2,033	2,007	2,029	1,594,800	2,029
2012-03-08	1,975	1,976	1,955	1,967	1,107,800	1,967
2012-03-07	1,852	1,942	1,852	1,942	1,467,200	1,942
2012-03-06	1,940	1,965	1,890	1,907	1,202,700	1,907
2012-03-05	1,974	1,984	1,925	1,943	1,045,500	1,943
2012-03-02	2,015	2,030	1,937	1,984	1,519,200	1,984
2012-03-01	1,981	2,037	1,941	1,953	2,127,700	1,953
2012-02-29	1,968	1,997	1,952	1,957	1,506,400	1,957
2012-02-28	1,890	1,964	1,857	1,958	1,599,400	1,958
2012-02-27	1,970	1,978	1,925	1,929	1,185,500	1,929
2012-02-24	1,901	1,932	1,887	1,930	1,005,000	1,930
2012-02-23	1,887	1,912	1,872	1,901	842,300	1,901
2012-02-22	1,868	1,893	1,840	1,891	1,084,600	1,891
2012-02-21	1,854	1,886	1,821	1,855	1,141,700	1,855
2012-02-20	1,885	1,897	1,858	1,863	965,000	1,863
2012-02-17	1,875	1,899	1,840	1,845	1,690,800	1,845
2012-02-16	1,813	1,845	1,804	1,815	1,780,700	1,815
2012-02-15	1,795	1,848	1,789	1,838	4,384,900	1,838
2012-02-14	1,766	1,789	1,747	1,771	1,257,100	1,771
2012-02-13	1,760	1,778	1,750	1,766	869,900	1,766
2012-02-10	1,745	1,781	1,720	1,771	2,042,400	1,771
2012-02-09	1,723	1,739	1,710	1,730	1,125,300	1,730
2012-02-08	1,718	1,735	1,704	1,732	1,139,200	1,732
2012-02-07	1,674	1,703	1,666	1,700	937,700	1,700
2012-02-06	1,723	1,723	1,661	1,686	2,698,800	1,686
2012-02-03	1,700	1,713	1,606	1,666	6,107,800	1,666
2012-02-02	1,692	1,776	1,687	1,757	6,047,500	1,757
2012-02-01	1,578	1,639	1,566	1,612	2,697,400	1,612
2012-01-31	1,530	1,557	1,511	1,555	1,388,300	1,555
2012-01-30	1,588	1,588	1,533	1,541	1,496,400	1,541
2012-01-27	1,631	1,635	1,571	1,590	2,033,600	1,590
2012-01-26	1,645	1,675	1,630	1,637	2,192,400	1,637
2012-01-25	1,610	1,646	1,595	1,623	3,019,800	1,623
2012-01-24	1,581	1,623	1,563	1,571	1,229,900	1,571
2012-01-23	1,588	1,608	1,572	1,580	1,398,900	1,580
2012-01-20	1,625	1,670	1,546	1,582	3,526,500	1,582
2012-01-19	1,545	1,582	1,541	1,575	2,166,900	1,575
2012-01-18	1,477	1,542	1,467	1,537	2,330,700	1,537
2012-01-17	1,479	1,485	1,458	1,474	961,600	1,474
2012-01-16	1,471	1,486	1,456	1,464	1,755,400	1,464
2012-01-13	1,498	1,511	1,495	1,504	1,451,200	1,504
2012-01-12	1,542	1,544	1,495	1,502	1,750,700	1,502
2012-01-11	1,550	1,584	1,545	1,558	1,103,300	1,558
2012-01-10	1,556	1,557	1,501	1,541	1,634,900	1,541
2012-01-06	1,572	1,578	1,543	1,567	1,711,700	1,567
2012-01-05	1,565	1,574	1,543	1,552	992,100	1,552
2012-01-04	1,541	1,572	1,535	1,568	861,500	1,568

分割・併合履歴： [1987-03-27]1株→1.03株