1. HOME >
  2. 株価時系列 >
  3. 4062 >
  4. 2013年

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
2013-12-301,9781,9781,9541,966655,7001,966
2013-12-271,9701,9761,9401,961636,2001,961
2013-12-261,9201,9521,9101,947572,0001,947
2013-12-251,8951,9081,8861,903564,5001,903
2013-12-241,9161,9241,9041,910751,4001,910
2013-12-201,9121,9251,9011,915942,9001,915
2013-12-191,9451,9671,9101,9261,310,3001,926
2013-12-181,9091,9391,9011,9171,203,8001,917
2013-12-171,8941,9151,8861,9071,436,8001,907
2013-12-161,8851,9061,8721,8821,279,1001,882
2013-12-131,9051,9141,8811,9011,434,4001,901
2013-12-121,8821,8991,8451,8951,402,1001,895
2013-12-111,8881,9271,8741,8972,152,8001,897
2013-12-101,7901,8771,7751,8732,527,0001,873
2013-12-091,7491,7951,7471,7891,471,6001,789
2013-12-061,7001,7251,6921,722498,7001,722
2013-12-051,7251,7471,7031,710975,0001,710
2013-12-041,7251,7481,7161,723703,9001,723
2013-12-031,7501,7631,7411,756633,7001,756
2013-12-021,7621,7691,7441,754553,4001,754
2013-11-291,7651,7701,7421,753602,1001,753
2013-11-281,7601,7661,7461,762599,3001,762
2013-11-271,7491,7541,7311,738546,1001,738
2013-11-261,7571,7601,7321,751967,6001,751
2013-11-251,7651,7651,7351,760660,7001,760
2013-11-221,7731,7801,7401,749877,7001,749
2013-11-211,7021,7461,7021,7401,100,0001,740
2013-11-201,7101,7201,6921,701906,2001,701
2013-11-191,7361,7401,7041,712996,1001,712
2013-11-181,7541,7761,7311,7361,422,0001,736
2013-11-151,6791,7591,6791,7452,290,0001,745
2013-11-141,6571,6751,6421,6611,048,7001,661
2013-11-131,6431,6701,6331,648860,0001,648
2013-11-121,6091,6551,6081,6441,006,7001,644
2013-11-111,6341,6481,5931,6081,223,8001,608
2013-11-081,6101,6431,6051,6221,117,9001,622
2013-11-071,6351,6401,5951,6192,332,3001,619
2013-11-061,7701,8181,5841,6605,225,2001,660
2013-11-051,7801,8091,7241,7623,400,7001,762
2013-11-011,6601,6891,6321,6611,515,6001,661
2013-10-311,6811,7231,6811,6961,364,7001,696
2013-10-301,6961,7081,6681,6811,111,7001,681
2013-10-291,6661,6841,6501,680923,3001,680
2013-10-281,6701,6801,6421,6781,200,3001,678
2013-10-251,6691,6831,6621,666723,1001,666
2013-10-241,6641,6701,6421,669766,1001,669
2013-10-231,6981,7161,6791,679926,5001,679
2013-10-221,7151,7241,6871,693673,3001,693
2013-10-211,7051,7301,6791,7171,098,3001,717
2013-10-181,6291,7001,6291,6991,648,0001,699
2013-10-171,6171,6571,6141,6471,422,0001,647
2013-10-161,5831,6131,5831,596483,7001,596
2013-10-151,6011,6041,5721,582515,8001,582
2013-10-111,5881,6041,5811,593694,5001,593
2013-10-101,5441,5761,5341,564982,7001,564
2013-10-091,4821,5431,4821,538473,2001,538
2013-10-081,5011,5121,4821,503521,2001,503
2013-10-071,5411,5461,5031,508586,1001,508
2013-10-041,5181,5541,5161,540806,5001,540
2013-10-031,5531,5721,5331,539593,4001,539
2013-10-021,5901,6171,5501,555750,0001,555
2013-10-011,6121,6141,5881,591393,4001,591
2013-09-301,5951,6131,5851,603524,2001,603
2013-09-271,6091,6311,5911,620748,7001,620
2013-09-261,6001,6161,5731,608643,1001,608
2013-09-251,6201,6241,6051,611376,8001,611
2013-09-241,6041,6291,6001,618479,6001,618
2013-09-201,6391,6421,6231,631649,0001,631
2013-09-191,6141,6381,6011,638937,8001,638
2013-09-181,6121,6241,5881,597969,3001,597
2013-09-171,5561,6301,5511,6012,332,2001,601
2013-09-131,4891,5201,4861,5101,347,9001,510
2013-09-121,5021,5051,4761,4781,049,3001,478
2013-09-111,5191,5301,5041,507807,2001,507
2013-09-101,5231,5341,5141,531682,8001,531
2013-09-091,5131,5201,4911,514752,5001,514
2013-09-061,5031,5031,4701,482626,0001,482
2013-09-051,4991,5081,4801,484826,2001,484
2013-09-041,4511,4761,4481,476603,3001,476
2013-09-031,4411,4761,4391,470715,1001,470
2013-09-021,4211,4281,4071,422440,8001,422
2013-08-301,4411,4531,4091,418843,9001,418
2013-08-291,4511,4591,4301,440670,9001,440
2013-08-281,4701,4701,4301,445812,9001,445
2013-08-271,4851,5061,4731,486541,3001,486
2013-08-261,4941,5071,4801,496443,0001,496
2013-08-231,4901,5151,4781,493873,5001,493
2013-08-221,4641,4731,4521,463504,4001,463
2013-08-211,4921,4931,4631,474694,7001,474
2013-08-201,5101,5241,4871,492458,3001,492
2013-08-191,5041,5321,5021,532428,6001,532
2013-08-161,5051,5251,4881,509975,2001,509
2013-08-151,5271,5561,5261,537470,8001,537
2013-08-141,5501,5731,5341,562938,7001,562
2013-08-131,5071,5261,4961,523565,0001,523
2013-08-121,4581,5181,4501,489940,9001,489
2013-08-091,4721,4871,4521,458717,8001,458
2013-08-081,4901,5181,4661,471962,2001,471
2013-08-071,5181,5401,4921,4921,120,8001,492
2013-08-061,5381,5881,5251,5551,465,2001,555
2013-08-051,5101,5291,5011,515639,1001,515
2013-08-021,6041,6081,4871,5182,751,0001,518
2013-08-011,4471,5681,4471,5681,186,5001,568
2013-07-311,4771,4891,4461,464961,2001,464
2013-07-301,4551,4831,4511,480670,5001,480
2013-07-291,4941,4941,4501,4551,035,4001,455
2013-07-261,5481,5541,5111,5171,014,6001,517
2013-07-251,6001,6121,5721,579655,0001,579
2013-07-241,5791,6131,5751,6031,145,2001,603
2013-07-231,5471,5761,5471,572723,2001,572
2013-07-221,5921,5951,5421,5511,306,4001,551
2013-07-191,6501,6541,5651,5741,688,8001,574
2013-07-181,6031,6411,5971,640980,6001,640
2013-07-171,6331,6481,6151,623911,9001,623
2013-07-161,6421,6531,6341,648917,5001,648
2013-07-121,6001,6321,6001,627858,5001,627
2013-07-111,5941,6201,5881,600834,5001,600
2013-07-101,6321,6361,5891,601744,0001,601
2013-07-091,6201,6241,5671,6131,310,0001,613
2013-07-081,6451,6481,5901,595855,1001,595
2013-07-051,5681,6131,5641,6071,202,9001,607
2013-07-041,5791,5981,5461,551960,6001,551
2013-07-031,5891,6021,5791,586724,0001,586
2013-07-021,5741,5881,5601,588729,0001,588
2013-07-011,5701,5701,5241,558828,8001,558
2013-06-281,5151,5631,5111,5471,735,9001,547
2013-06-271,4861,4921,4551,4891,381,2001,489
2013-06-261,4751,4841,4421,458952,8001,458
2013-06-251,4681,4851,4361,457876,9001,457
2013-06-241,5111,5151,4641,4671,230,1001,467
2013-06-211,3921,4821,3811,4821,994,5001,482
2013-06-201,4701,4881,4381,4451,863,0001,445
2013-06-191,4861,4971,4641,4791,309,9001,479
2013-06-181,4741,4791,4471,456960,7001,456
2013-06-171,4051,4631,3921,458972,9001,458
2013-06-141,4701,4841,3821,4102,801,9001,410
2013-06-131,4801,4801,4151,4211,877,3001,421
2013-06-121,4611,5191,4471,5051,848,9001,505
2013-06-111,5621,5711,4891,4923,036,9001,492
2013-06-101,5551,5871,5501,5801,624,4001,580
2013-06-071,5081,5501,4671,5151,234,2001,515
2013-06-061,5451,5981,5341,5431,703,8001,543
2013-06-051,6401,6511,5781,5781,350,9001,578
2013-06-041,5801,6641,5761,6531,696,0001,653
2013-06-031,5821,6591,5721,6111,378,4001,611
2013-05-311,6781,6841,6161,6161,480,5001,616
2013-05-301,6611,7001,6421,6531,093,2001,653
2013-05-291,7441,7441,6931,6981,004,0001,698
2013-05-281,6481,7181,6331,7041,320,7001,704
2013-05-271,7501,7551,6721,6751,489,0001,675
2013-05-241,8011,8501,7101,7752,251,8001,775
2013-05-231,9501,9681,7611,7612,503,7001,761
2013-05-221,9831,9961,9351,9531,788,6001,953
2013-05-211,8881,9591,8661,9431,482,9001,943
2013-05-201,8401,8961,8311,8881,739,2001,888
2013-05-171,8051,8301,7741,8221,353,2001,822
2013-05-161,8351,8371,7791,8121,271,7001,812
2013-05-151,8001,8391,7951,8161,429,2001,816
2013-05-141,7901,8101,7771,7781,215,0001,778
2013-05-131,8101,8351,7871,7981,268,8001,798
2013-05-101,7481,7951,7441,7881,494,8001,788
2013-05-091,7771,7771,7071,7081,406,3001,708
2013-05-081,7211,8011,7151,7722,144,7001,772
2013-05-071,7191,7291,7091,7141,260,9001,714
2013-05-021,6451,6831,6251,6541,226,7001,654
2013-05-011,7211,7241,6641,6721,379,6001,672
2013-04-301,6601,7251,6401,7052,907,1001,705
2013-04-261,7101,7111,6061,6232,975,6001,623
2013-04-251,6991,7001,6711,6951,696,0001,695
2013-04-241,6381,6851,6351,6762,497,9001,676
2013-04-231,5801,6161,5711,6111,792,0001,611
2013-04-221,5511,6161,5501,5822,878,3001,582
2013-04-191,4781,5151,4771,5051,368,7001,505
2013-04-181,4821,4911,4591,4701,100,3001,470
2013-04-171,4921,5071,4751,5021,142,1001,502
2013-04-161,4801,5081,4751,4901,749,9001,490
2013-04-151,5291,5321,4951,5121,404,5001,512
2013-04-121,5721,5801,5221,5481,445,2001,548
2013-04-111,5371,5771,5351,5712,799,0001,571
2013-04-101,4601,5091,4541,5042,306,0001,504
2013-04-091,4911,4931,4401,4541,204,5001,454
2013-04-081,4501,4801,4391,4612,200,9001,461
2013-04-051,4901,4941,3881,3962,660,3001,396
2013-04-041,3611,3851,3201,3851,375,7001,385
2013-04-031,3911,4001,3751,385872,6001,385
2013-04-021,4111,4131,3661,3801,166,9001,380
2013-04-011,4581,4831,4351,435850,6001,435
2013-03-291,4871,4911,4491,4661,001,4001,466
2013-03-281,4981,4991,4491,466855,1001,466
2013-03-271,4801,5031,4721,496674,3001,496
2013-03-261,4781,5061,4771,4801,249,2001,480
2013-03-251,4911,5011,4771,477983,2001,477
2013-03-221,5021,5101,4851,487973,2001,487
2013-03-211,5181,5371,5011,5021,064,7001,502
2013-03-191,4781,5141,4781,5041,068,6001,504
2013-03-181,5201,5201,4611,4661,749,4001,466
2013-03-151,5621,5731,5251,5351,926,3001,535
2013-03-141,5301,5521,5221,5421,622,5001,542
2013-03-131,5251,5471,5121,5281,452,8001,528
2013-03-121,5321,5491,5251,5341,607,3001,534
2013-03-111,5151,5431,5121,5181,677,6001,518
2013-03-081,4831,5041,4771,4991,958,6001,499
2013-03-071,5151,5191,4581,4621,820,0001,462
2013-03-061,4721,5071,4621,5042,887,8001,504
2013-03-051,4511,4751,4461,4491,065,0001,449
2013-03-041,4391,4461,4281,4411,033,1001,441
2013-03-011,4401,4471,4231,4311,516,2001,431
2013-02-281,4231,4961,4151,4513,343,5001,451
2013-02-271,3991,4201,3751,3931,958,2001,393
2013-02-261,3901,4331,3821,3912,351,1001,391
2013-02-251,4201,4291,3941,4061,814,7001,406
2013-02-221,3681,4161,3421,4142,336,5001,414
2013-02-211,3821,4111,3761,3811,828,8001,381
2013-02-201,3741,4191,3651,3762,240,1001,376
2013-02-191,3851,4031,3621,3792,479,4001,379
2013-02-181,4151,4211,3951,4041,353,4001,404
2013-02-151,4001,4171,3631,3955,499,7001,395
2013-02-141,4691,5101,4431,4462,302,5001,446
2013-02-131,4591,5101,4561,4682,624,5001,468
2013-02-121,5501,5531,4671,4693,146,4001,469
2013-02-081,4961,5551,4911,5203,176,6001,520
2013-02-071,4991,6271,4861,52610,607,2001,526
2013-02-061,3191,5351,3171,51113,309,4001,511
2013-02-051,2411,2551,2311,2352,327,3001,235
2013-02-041,2501,2731,2451,2642,182,3001,264
2013-02-011,3101,3121,2311,2343,255,6001,234
2013-01-311,2901,3041,2771,3031,451,4001,303
2013-01-301,2911,2941,2701,2881,276,5001,288
2013-01-291,2541,3051,2461,2972,291,8001,297
2013-01-281,2721,2741,2501,2531,520,6001,253
2013-01-251,2701,2731,2421,2532,379,2001,253
2013-01-241,2611,2771,2151,2483,682,1001,248
2013-01-231,3261,3351,3071,3091,600,3001,309
2013-01-221,3801,3821,3391,3562,344,6001,356
2013-01-211,3381,3981,3091,3744,222,9001,374
2013-01-181,2991,3331,2841,3114,208,9001,311
2013-01-171,2741,2861,2241,2392,816,8001,239
2013-01-161,3101,3241,2651,2672,551,8001,267
2013-01-151,3301,3301,2961,3172,363,0001,317
2013-01-111,3471,3481,3251,3302,147,1001,330
2013-01-101,3251,3391,3151,3181,708,7001,318
2013-01-091,2911,3321,2891,3112,855,5001,311
2013-01-081,3771,3781,3101,3183,353,1001,318
2013-01-071,4401,4401,3851,3921,463,0001,392
2013-01-041,4481,4491,3981,4192,384,5001,419

分割・併合履歴 ： [1987-03-27]1株→1.03株