4062 イビデン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,978	1,978	1,954	1,966	655,700	1,966
2013-12-27	1,970	1,976	1,940	1,961	636,200	1,961
2013-12-26	1,920	1,952	1,910	1,947	572,000	1,947
2013-12-25	1,895	1,908	1,886	1,903	564,500	1,903
2013-12-24	1,916	1,924	1,904	1,910	751,400	1,910
2013-12-20	1,912	1,925	1,901	1,915	942,900	1,915
2013-12-19	1,945	1,967	1,910	1,926	1,310,300	1,926
2013-12-18	1,909	1,939	1,901	1,917	1,203,800	1,917
2013-12-17	1,894	1,915	1,886	1,907	1,436,800	1,907
2013-12-16	1,885	1,906	1,872	1,882	1,279,100	1,882
2013-12-13	1,905	1,914	1,881	1,901	1,434,400	1,901
2013-12-12	1,882	1,899	1,845	1,895	1,402,100	1,895
2013-12-11	1,888	1,927	1,874	1,897	2,152,800	1,897
2013-12-10	1,790	1,877	1,775	1,873	2,527,000	1,873
2013-12-09	1,749	1,795	1,747	1,789	1,471,600	1,789
2013-12-06	1,700	1,725	1,692	1,722	498,700	1,722
2013-12-05	1,725	1,747	1,703	1,710	975,000	1,710
2013-12-04	1,725	1,748	1,716	1,723	703,900	1,723
2013-12-03	1,750	1,763	1,741	1,756	633,700	1,756
2013-12-02	1,762	1,769	1,744	1,754	553,400	1,754
2013-11-29	1,765	1,770	1,742	1,753	602,100	1,753
2013-11-28	1,760	1,766	1,746	1,762	599,300	1,762
2013-11-27	1,749	1,754	1,731	1,738	546,100	1,738
2013-11-26	1,757	1,760	1,732	1,751	967,600	1,751
2013-11-25	1,765	1,765	1,735	1,760	660,700	1,760
2013-11-22	1,773	1,780	1,740	1,749	877,700	1,749
2013-11-21	1,702	1,746	1,702	1,740	1,100,000	1,740
2013-11-20	1,710	1,720	1,692	1,701	906,200	1,701
2013-11-19	1,736	1,740	1,704	1,712	996,100	1,712
2013-11-18	1,754	1,776	1,731	1,736	1,422,000	1,736
2013-11-15	1,679	1,759	1,679	1,745	2,290,000	1,745
2013-11-14	1,657	1,675	1,642	1,661	1,048,700	1,661
2013-11-13	1,643	1,670	1,633	1,648	860,000	1,648
2013-11-12	1,609	1,655	1,608	1,644	1,006,700	1,644
2013-11-11	1,634	1,648	1,593	1,608	1,223,800	1,608
2013-11-08	1,610	1,643	1,605	1,622	1,117,900	1,622
2013-11-07	1,635	1,640	1,595	1,619	2,332,300	1,619
2013-11-06	1,770	1,818	1,584	1,660	5,225,200	1,660
2013-11-05	1,780	1,809	1,724	1,762	3,400,700	1,762
2013-11-01	1,660	1,689	1,632	1,661	1,515,600	1,661
2013-10-31	1,681	1,723	1,681	1,696	1,364,700	1,696
2013-10-30	1,696	1,708	1,668	1,681	1,111,700	1,681
2013-10-29	1,666	1,684	1,650	1,680	923,300	1,680
2013-10-28	1,670	1,680	1,642	1,678	1,200,300	1,678
2013-10-25	1,669	1,683	1,662	1,666	723,100	1,666
2013-10-24	1,664	1,670	1,642	1,669	766,100	1,669
2013-10-23	1,698	1,716	1,679	1,679	926,500	1,679
2013-10-22	1,715	1,724	1,687	1,693	673,300	1,693
2013-10-21	1,705	1,730	1,679	1,717	1,098,300	1,717
2013-10-18	1,629	1,700	1,629	1,699	1,648,000	1,699
2013-10-17	1,617	1,657	1,614	1,647	1,422,000	1,647
2013-10-16	1,583	1,613	1,583	1,596	483,700	1,596
2013-10-15	1,601	1,604	1,572	1,582	515,800	1,582
2013-10-11	1,588	1,604	1,581	1,593	694,500	1,593
2013-10-10	1,544	1,576	1,534	1,564	982,700	1,564
2013-10-09	1,482	1,543	1,482	1,538	473,200	1,538
2013-10-08	1,501	1,512	1,482	1,503	521,200	1,503
2013-10-07	1,541	1,546	1,503	1,508	586,100	1,508
2013-10-04	1,518	1,554	1,516	1,540	806,500	1,540
2013-10-03	1,553	1,572	1,533	1,539	593,400	1,539
2013-10-02	1,590	1,617	1,550	1,555	750,000	1,555
2013-10-01	1,612	1,614	1,588	1,591	393,400	1,591
2013-09-30	1,595	1,613	1,585	1,603	524,200	1,603
2013-09-27	1,609	1,631	1,591	1,620	748,700	1,620
2013-09-26	1,600	1,616	1,573	1,608	643,100	1,608
2013-09-25	1,620	1,624	1,605	1,611	376,800	1,611
2013-09-24	1,604	1,629	1,600	1,618	479,600	1,618
2013-09-20	1,639	1,642	1,623	1,631	649,000	1,631
2013-09-19	1,614	1,638	1,601	1,638	937,800	1,638
2013-09-18	1,612	1,624	1,588	1,597	969,300	1,597
2013-09-17	1,556	1,630	1,551	1,601	2,332,200	1,601
2013-09-13	1,489	1,520	1,486	1,510	1,347,900	1,510
2013-09-12	1,502	1,505	1,476	1,478	1,049,300	1,478
2013-09-11	1,519	1,530	1,504	1,507	807,200	1,507
2013-09-10	1,523	1,534	1,514	1,531	682,800	1,531
2013-09-09	1,513	1,520	1,491	1,514	752,500	1,514
2013-09-06	1,503	1,503	1,470	1,482	626,000	1,482
2013-09-05	1,499	1,508	1,480	1,484	826,200	1,484
2013-09-04	1,451	1,476	1,448	1,476	603,300	1,476
2013-09-03	1,441	1,476	1,439	1,470	715,100	1,470
2013-09-02	1,421	1,428	1,407	1,422	440,800	1,422
2013-08-30	1,441	1,453	1,409	1,418	843,900	1,418
2013-08-29	1,451	1,459	1,430	1,440	670,900	1,440
2013-08-28	1,470	1,470	1,430	1,445	812,900	1,445
2013-08-27	1,485	1,506	1,473	1,486	541,300	1,486
2013-08-26	1,494	1,507	1,480	1,496	443,000	1,496
2013-08-23	1,490	1,515	1,478	1,493	873,500	1,493
2013-08-22	1,464	1,473	1,452	1,463	504,400	1,463
2013-08-21	1,492	1,493	1,463	1,474	694,700	1,474
2013-08-20	1,510	1,524	1,487	1,492	458,300	1,492
2013-08-19	1,504	1,532	1,502	1,532	428,600	1,532
2013-08-16	1,505	1,525	1,488	1,509	975,200	1,509
2013-08-15	1,527	1,556	1,526	1,537	470,800	1,537
2013-08-14	1,550	1,573	1,534	1,562	938,700	1,562
2013-08-13	1,507	1,526	1,496	1,523	565,000	1,523
2013-08-12	1,458	1,518	1,450	1,489	940,900	1,489
2013-08-09	1,472	1,487	1,452	1,458	717,800	1,458
2013-08-08	1,490	1,518	1,466	1,471	962,200	1,471
2013-08-07	1,518	1,540	1,492	1,492	1,120,800	1,492
2013-08-06	1,538	1,588	1,525	1,555	1,465,200	1,555
2013-08-05	1,510	1,529	1,501	1,515	639,100	1,515
2013-08-02	1,604	1,608	1,487	1,518	2,751,000	1,518
2013-08-01	1,447	1,568	1,447	1,568	1,186,500	1,568
2013-07-31	1,477	1,489	1,446	1,464	961,200	1,464
2013-07-30	1,455	1,483	1,451	1,480	670,500	1,480
2013-07-29	1,494	1,494	1,450	1,455	1,035,400	1,455
2013-07-26	1,548	1,554	1,511	1,517	1,014,600	1,517
2013-07-25	1,600	1,612	1,572	1,579	655,000	1,579
2013-07-24	1,579	1,613	1,575	1,603	1,145,200	1,603
2013-07-23	1,547	1,576	1,547	1,572	723,200	1,572
2013-07-22	1,592	1,595	1,542	1,551	1,306,400	1,551
2013-07-19	1,650	1,654	1,565	1,574	1,688,800	1,574
2013-07-18	1,603	1,641	1,597	1,640	980,600	1,640
2013-07-17	1,633	1,648	1,615	1,623	911,900	1,623
2013-07-16	1,642	1,653	1,634	1,648	917,500	1,648
2013-07-12	1,600	1,632	1,600	1,627	858,500	1,627
2013-07-11	1,594	1,620	1,588	1,600	834,500	1,600
2013-07-10	1,632	1,636	1,589	1,601	744,000	1,601
2013-07-09	1,620	1,624	1,567	1,613	1,310,000	1,613
2013-07-08	1,645	1,648	1,590	1,595	855,100	1,595
2013-07-05	1,568	1,613	1,564	1,607	1,202,900	1,607
2013-07-04	1,579	1,598	1,546	1,551	960,600	1,551
2013-07-03	1,589	1,602	1,579	1,586	724,000	1,586
2013-07-02	1,574	1,588	1,560	1,588	729,000	1,588
2013-07-01	1,570	1,570	1,524	1,558	828,800	1,558
2013-06-28	1,515	1,563	1,511	1,547	1,735,900	1,547
2013-06-27	1,486	1,492	1,455	1,489	1,381,200	1,489
2013-06-26	1,475	1,484	1,442	1,458	952,800	1,458
2013-06-25	1,468	1,485	1,436	1,457	876,900	1,457
2013-06-24	1,511	1,515	1,464	1,467	1,230,100	1,467
2013-06-21	1,392	1,482	1,381	1,482	1,994,500	1,482
2013-06-20	1,470	1,488	1,438	1,445	1,863,000	1,445
2013-06-19	1,486	1,497	1,464	1,479	1,309,900	1,479
2013-06-18	1,474	1,479	1,447	1,456	960,700	1,456
2013-06-17	1,405	1,463	1,392	1,458	972,900	1,458
2013-06-14	1,470	1,484	1,382	1,410	2,801,900	1,410
2013-06-13	1,480	1,480	1,415	1,421	1,877,300	1,421
2013-06-12	1,461	1,519	1,447	1,505	1,848,900	1,505
2013-06-11	1,562	1,571	1,489	1,492	3,036,900	1,492
2013-06-10	1,555	1,587	1,550	1,580	1,624,400	1,580
2013-06-07	1,508	1,550	1,467	1,515	1,234,200	1,515
2013-06-06	1,545	1,598	1,534	1,543	1,703,800	1,543
2013-06-05	1,640	1,651	1,578	1,578	1,350,900	1,578
2013-06-04	1,580	1,664	1,576	1,653	1,696,000	1,653
2013-06-03	1,582	1,659	1,572	1,611	1,378,400	1,611
2013-05-31	1,678	1,684	1,616	1,616	1,480,500	1,616
2013-05-30	1,661	1,700	1,642	1,653	1,093,200	1,653
2013-05-29	1,744	1,744	1,693	1,698	1,004,000	1,698
2013-05-28	1,648	1,718	1,633	1,704	1,320,700	1,704
2013-05-27	1,750	1,755	1,672	1,675	1,489,000	1,675
2013-05-24	1,801	1,850	1,710	1,775	2,251,800	1,775
2013-05-23	1,950	1,968	1,761	1,761	2,503,700	1,761
2013-05-22	1,983	1,996	1,935	1,953	1,788,600	1,953
2013-05-21	1,888	1,959	1,866	1,943	1,482,900	1,943
2013-05-20	1,840	1,896	1,831	1,888	1,739,200	1,888
2013-05-17	1,805	1,830	1,774	1,822	1,353,200	1,822
2013-05-16	1,835	1,837	1,779	1,812	1,271,700	1,812
2013-05-15	1,800	1,839	1,795	1,816	1,429,200	1,816
2013-05-14	1,790	1,810	1,777	1,778	1,215,000	1,778
2013-05-13	1,810	1,835	1,787	1,798	1,268,800	1,798
2013-05-10	1,748	1,795	1,744	1,788	1,494,800	1,788
2013-05-09	1,777	1,777	1,707	1,708	1,406,300	1,708
2013-05-08	1,721	1,801	1,715	1,772	2,144,700	1,772
2013-05-07	1,719	1,729	1,709	1,714	1,260,900	1,714
2013-05-02	1,645	1,683	1,625	1,654	1,226,700	1,654
2013-05-01	1,721	1,724	1,664	1,672	1,379,600	1,672
2013-04-30	1,660	1,725	1,640	1,705	2,907,100	1,705
2013-04-26	1,710	1,711	1,606	1,623	2,975,600	1,623
2013-04-25	1,699	1,700	1,671	1,695	1,696,000	1,695
2013-04-24	1,638	1,685	1,635	1,676	2,497,900	1,676
2013-04-23	1,580	1,616	1,571	1,611	1,792,000	1,611
2013-04-22	1,551	1,616	1,550	1,582	2,878,300	1,582
2013-04-19	1,478	1,515	1,477	1,505	1,368,700	1,505
2013-04-18	1,482	1,491	1,459	1,470	1,100,300	1,470
2013-04-17	1,492	1,507	1,475	1,502	1,142,100	1,502
2013-04-16	1,480	1,508	1,475	1,490	1,749,900	1,490
2013-04-15	1,529	1,532	1,495	1,512	1,404,500	1,512
2013-04-12	1,572	1,580	1,522	1,548	1,445,200	1,548
2013-04-11	1,537	1,577	1,535	1,571	2,799,000	1,571
2013-04-10	1,460	1,509	1,454	1,504	2,306,000	1,504
2013-04-09	1,491	1,493	1,440	1,454	1,204,500	1,454
2013-04-08	1,450	1,480	1,439	1,461	2,200,900	1,461
2013-04-05	1,490	1,494	1,388	1,396	2,660,300	1,396
2013-04-04	1,361	1,385	1,320	1,385	1,375,700	1,385
2013-04-03	1,391	1,400	1,375	1,385	872,600	1,385
2013-04-02	1,411	1,413	1,366	1,380	1,166,900	1,380
2013-04-01	1,458	1,483	1,435	1,435	850,600	1,435
2013-03-29	1,487	1,491	1,449	1,466	1,001,400	1,466
2013-03-28	1,498	1,499	1,449	1,466	855,100	1,466
2013-03-27	1,480	1,503	1,472	1,496	674,300	1,496
2013-03-26	1,478	1,506	1,477	1,480	1,249,200	1,480
2013-03-25	1,491	1,501	1,477	1,477	983,200	1,477
2013-03-22	1,502	1,510	1,485	1,487	973,200	1,487
2013-03-21	1,518	1,537	1,501	1,502	1,064,700	1,502
2013-03-19	1,478	1,514	1,478	1,504	1,068,600	1,504
2013-03-18	1,520	1,520	1,461	1,466	1,749,400	1,466
2013-03-15	1,562	1,573	1,525	1,535	1,926,300	1,535
2013-03-14	1,530	1,552	1,522	1,542	1,622,500	1,542
2013-03-13	1,525	1,547	1,512	1,528	1,452,800	1,528
2013-03-12	1,532	1,549	1,525	1,534	1,607,300	1,534
2013-03-11	1,515	1,543	1,512	1,518	1,677,600	1,518
2013-03-08	1,483	1,504	1,477	1,499	1,958,600	1,499
2013-03-07	1,515	1,519	1,458	1,462	1,820,000	1,462
2013-03-06	1,472	1,507	1,462	1,504	2,887,800	1,504
2013-03-05	1,451	1,475	1,446	1,449	1,065,000	1,449
2013-03-04	1,439	1,446	1,428	1,441	1,033,100	1,441
2013-03-01	1,440	1,447	1,423	1,431	1,516,200	1,431
2013-02-28	1,423	1,496	1,415	1,451	3,343,500	1,451
2013-02-27	1,399	1,420	1,375	1,393	1,958,200	1,393
2013-02-26	1,390	1,433	1,382	1,391	2,351,100	1,391
2013-02-25	1,420	1,429	1,394	1,406	1,814,700	1,406
2013-02-22	1,368	1,416	1,342	1,414	2,336,500	1,414
2013-02-21	1,382	1,411	1,376	1,381	1,828,800	1,381
2013-02-20	1,374	1,419	1,365	1,376	2,240,100	1,376
2013-02-19	1,385	1,403	1,362	1,379	2,479,400	1,379
2013-02-18	1,415	1,421	1,395	1,404	1,353,400	1,404
2013-02-15	1,400	1,417	1,363	1,395	5,499,700	1,395
2013-02-14	1,469	1,510	1,443	1,446	2,302,500	1,446
2013-02-13	1,459	1,510	1,456	1,468	2,624,500	1,468
2013-02-12	1,550	1,553	1,467	1,469	3,146,400	1,469
2013-02-08	1,496	1,555	1,491	1,520	3,176,600	1,520
2013-02-07	1,499	1,627	1,486	1,526	10,607,200	1,526
2013-02-06	1,319	1,535	1,317	1,511	13,309,400	1,511
2013-02-05	1,241	1,255	1,231	1,235	2,327,300	1,235
2013-02-04	1,250	1,273	1,245	1,264	2,182,300	1,264
2013-02-01	1,310	1,312	1,231	1,234	3,255,600	1,234
2013-01-31	1,290	1,304	1,277	1,303	1,451,400	1,303
2013-01-30	1,291	1,294	1,270	1,288	1,276,500	1,288
2013-01-29	1,254	1,305	1,246	1,297	2,291,800	1,297
2013-01-28	1,272	1,274	1,250	1,253	1,520,600	1,253
2013-01-25	1,270	1,273	1,242	1,253	2,379,200	1,253
2013-01-24	1,261	1,277	1,215	1,248	3,682,100	1,248
2013-01-23	1,326	1,335	1,307	1,309	1,600,300	1,309
2013-01-22	1,380	1,382	1,339	1,356	2,344,600	1,356
2013-01-21	1,338	1,398	1,309	1,374	4,222,900	1,374
2013-01-18	1,299	1,333	1,284	1,311	4,208,900	1,311
2013-01-17	1,274	1,286	1,224	1,239	2,816,800	1,239
2013-01-16	1,310	1,324	1,265	1,267	2,551,800	1,267
2013-01-15	1,330	1,330	1,296	1,317	2,363,000	1,317
2013-01-11	1,347	1,348	1,325	1,330	2,147,100	1,330
2013-01-10	1,325	1,339	1,315	1,318	1,708,700	1,318
2013-01-09	1,291	1,332	1,289	1,311	2,855,500	1,311
2013-01-08	1,377	1,378	1,310	1,318	3,353,100	1,318
2013-01-07	1,440	1,440	1,385	1,392	1,463,000	1,392
2013-01-04	1,448	1,449	1,398	1,419	2,384,500	1,419

分割・併合履歴： [1987-03-27]1株→1.03株