4062 イビデン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,800	1,802	1,785	1,788	753,800	1,788
2014-12-29	1,833	1,840	1,782	1,805	602,900	1,805
2014-12-26	1,811	1,828	1,803	1,826	509,600	1,826
2014-12-25	1,800	1,822	1,799	1,803	511,800	1,803
2014-12-24	1,824	1,832	1,796	1,806	837,000	1,806
2014-12-22	1,805	1,819	1,793	1,815	692,300	1,815
2014-12-19	1,800	1,809	1,792	1,797	1,164,300	1,797
2014-12-18	1,780	1,808	1,768	1,771	1,081,500	1,771
2014-12-17	1,729	1,761	1,722	1,752	759,600	1,752
2014-12-16	1,717	1,743	1,705	1,734	841,800	1,734
2014-12-15	1,760	1,771	1,736	1,745	956,000	1,745
2014-12-12	1,798	1,832	1,793	1,798	894,800	1,798
2014-12-11	1,764	1,798	1,753	1,792	874,200	1,792
2014-12-10	1,800	1,810	1,772	1,783	1,007,500	1,783
2014-12-09	1,817	1,830	1,807	1,816	594,600	1,816
2014-12-08	1,850	1,850	1,826	1,835	798,400	1,835
2014-12-05	1,841	1,853	1,818	1,851	896,300	1,851
2014-12-04	1,850	1,859	1,834	1,850	1,014,500	1,850
2014-12-03	1,815	1,850	1,814	1,847	1,187,700	1,847
2014-12-02	1,790	1,813	1,779	1,806	862,400	1,806
2014-12-01	1,772	1,794	1,763	1,777	648,100	1,777
2014-11-28	1,770	1,774	1,756	1,763	469,000	1,763
2014-11-27	1,764	1,769	1,746	1,754	669,700	1,754
2014-11-26	1,760	1,768	1,751	1,760	928,400	1,760
2014-11-25	1,765	1,779	1,755	1,767	1,329,400	1,767
2014-11-21	1,742	1,747	1,722	1,737	818,200	1,737
2014-11-20	1,749	1,749	1,723	1,730	727,600	1,730
2014-11-19	1,748	1,770	1,734	1,736	779,400	1,736
2014-11-18	1,716	1,746	1,715	1,743	759,800	1,743
2014-11-17	1,743	1,746	1,691	1,695	1,102,400	1,695
2014-11-14	1,748	1,752	1,729	1,748	950,900	1,748
2014-11-13	1,711	1,738	1,711	1,728	941,000	1,728
2014-11-12	1,725	1,739	1,698	1,702	1,112,400	1,702
2014-11-11	1,700	1,717	1,693	1,713	828,400	1,713
2014-11-10	1,683	1,706	1,681	1,699	693,600	1,699
2014-11-07	1,702	1,715	1,691	1,704	997,700	1,704
2014-11-06	1,715	1,718	1,671	1,691	1,529,500	1,691
2014-11-05	1,678	1,728	1,676	1,717	1,904,700	1,717
2014-11-04	1,714	1,714	1,651	1,676	3,313,500	1,676
2014-10-31	1,752	1,754	1,587	1,634	4,761,800	1,634
2014-10-30	1,720	1,732	1,707	1,732	1,370,700	1,732
2014-10-29	1,709	1,719	1,693	1,718	859,200	1,718
2014-10-28	1,704	1,706	1,676	1,696	797,000	1,696
2014-10-27	1,700	1,706	1,679	1,696	657,400	1,696
2014-10-24	1,710	1,714	1,675	1,691	995,600	1,691
2014-10-23	1,684	1,700	1,661	1,690	1,873,700	1,690
2014-10-22	1,669	1,685	1,641	1,684	2,113,100	1,684
2014-10-21	1,655	1,669	1,627	1,632	2,797,000	1,632
2014-10-20	1,607	1,623	1,590	1,608	1,525,700	1,608
2014-10-17	1,570	1,603	1,561	1,561	1,919,600	1,561
2014-10-16	1,536	1,569	1,520	1,550	1,816,000	1,550
2014-10-15	1,561	1,588	1,520	1,583	2,342,100	1,583
2014-10-14	1,561	1,585	1,555	1,562	1,590,300	1,562
2014-10-10	1,622	1,623	1,587	1,597	1,985,700	1,597
2014-10-09	1,700	1,708	1,655	1,655	1,622,600	1,655
2014-10-08	1,681	1,734	1,675	1,710	2,359,800	1,710
2014-10-07	1,709	1,719	1,699	1,703	1,360,500	1,703
2014-10-06	1,750	1,754	1,685	1,704	2,636,200	1,704
2014-10-03	1,759	1,774	1,718	1,733	2,107,200	1,733
2014-10-02	1,815	1,817	1,743	1,761	2,976,100	1,761
2014-10-01	1,907	1,908	1,802	1,810	5,945,500	1,810
2014-09-30	2,182	2,182	2,131	2,136	623,000	2,136
2014-09-29	2,190	2,193	2,159	2,182	865,500	2,182
2014-09-26	2,129	2,164	2,128	2,161	536,500	2,161
2014-09-25	2,136	2,173	2,120	2,150	811,600	2,150
2014-09-24	2,115	2,136	2,101	2,116	553,400	2,116
2014-09-22	2,150	2,150	2,118	2,134	381,400	2,134
2014-09-19	2,139	2,156	2,124	2,151	613,200	2,151
2014-09-18	2,140	2,157	2,128	2,130	502,700	2,130
2014-09-17	2,132	2,136	2,117	2,122	351,500	2,122
2014-09-16	2,125	2,143	2,111	2,132	544,200	2,132
2014-09-12	2,111	2,115	2,093	2,104	636,800	2,104
2014-09-11	2,123	2,130	2,112	2,120	294,500	2,120
2014-09-10	2,075	2,107	2,059	2,105	355,000	2,105
2014-09-09	2,100	2,114	2,088	2,088	449,900	2,088
2014-09-08	2,128	2,128	2,073	2,085	549,900	2,085
2014-09-05	2,100	2,128	2,095	2,100	1,039,000	2,100
2014-09-04	2,080	2,098	2,067	2,081	654,600	2,081
2014-09-03	2,105	2,119	2,078	2,087	712,000	2,087
2014-09-02	2,057	2,102	2,050	2,100	705,000	2,100
2014-09-01	2,052	2,057	2,034	2,047	359,400	2,047
2014-08-29	2,044	2,060	2,032	2,043	379,200	2,043
2014-08-28	2,051	2,064	2,042	2,056	363,000	2,056
2014-08-27	2,050	2,066	2,039	2,052	257,700	2,052
2014-08-26	2,037	2,063	2,037	2,050	418,900	2,050
2014-08-25	2,031	2,053	2,031	2,047	476,400	2,047
2014-08-22	2,027	2,037	2,017	2,018	434,700	2,018
2014-08-21	2,032	2,032	2,001	2,014	339,700	2,014
2014-08-20	2,024	2,025	1,996	2,004	450,400	2,004
2014-08-19	2,029	2,057	2,010	2,029	808,400	2,029
2014-08-18	1,987	2,006	1,978	1,999	279,400	1,999
2014-08-15	1,997	1,998	1,981	1,986	226,700	1,986
2014-08-14	1,979	1,994	1,972	1,989	465,200	1,989
2014-08-13	1,999	1,999	1,950	1,958	1,086,800	1,958
2014-08-12	1,991	2,012	1,990	1,999	303,000	1,999
2014-08-11	2,000	2,008	1,981	2,002	482,300	2,002
2014-08-08	1,986	1,989	1,946	1,955	558,800	1,955
2014-08-07	2,001	2,008	1,967	1,998	757,800	1,998
2014-08-06	2,044	2,054	2,008	2,012	472,000	2,012
2014-08-05	2,070	2,083	2,038	2,039	486,300	2,039
2014-08-04	2,123	2,179	2,077	2,085	1,527,400	2,085
2014-08-01	2,027	2,094	2,010	2,073	1,162,900	2,073
2014-07-31	2,072	2,090	2,067	2,077	736,200	2,077
2014-07-30	2,052	2,073	2,052	2,054	395,400	2,054
2014-07-29	2,070	2,074	2,052	2,061	534,700	2,061
2014-07-28	2,061	2,073	2,046	2,054	506,200	2,054
2014-07-25	2,038	2,065	2,038	2,061	596,700	2,061
2014-07-24	2,059	2,084	2,028	2,030	734,800	2,030
2014-07-23	2,038	2,059	2,036	2,052	419,800	2,052
2014-07-22	2,020	2,045	2,020	2,031	555,000	2,031
2014-07-18	2,028	2,032	2,007	2,020	609,600	2,020
2014-07-17	2,087	2,092	2,046	2,056	869,600	2,056
2014-07-16	2,068	2,100	2,060	2,074	1,152,200	2,074
2014-07-15	2,051	2,064	2,042	2,054	531,600	2,054
2014-07-14	2,017	2,041	1,991	2,040	883,800	2,040
2014-07-11	2,000	2,001	1,983	1,998	594,000	1,998
2014-07-10	2,035	2,040	2,016	2,016	466,000	2,016
2014-07-09	2,049	2,059	2,024	2,041	803,600	2,041
2014-07-08	2,071	2,088	2,059	2,082	505,300	2,082
2014-07-07	2,108	2,125	2,085	2,085	461,700	2,085
2014-07-04	2,085	2,110	2,085	2,109	624,400	2,109
2014-07-03	2,077	2,079	2,066	2,074	395,900	2,074
2014-07-02	2,075	2,079	2,056	2,060	577,200	2,060
2014-07-01	2,055	2,095	2,049	2,081	687,300	2,081
2014-06-30	2,028	2,047	2,011	2,040	581,300	2,040
2014-06-27	2,045	2,045	2,010	2,020	850,400	2,020
2014-06-26	2,026	2,054	2,026	2,050	385,600	2,050
2014-06-25	2,034	2,039	2,020	2,026	745,800	2,026
2014-06-24	2,030	2,060	2,025	2,059	516,800	2,059
2014-06-23	2,062	2,070	2,037	2,049	714,000	2,049
2014-06-20	2,024	2,062	2,022	2,062	1,747,300	2,062
2014-06-19	1,990	2,044	1,988	2,029	1,216,500	2,029
2014-06-18	1,968	1,987	1,968	1,980	421,200	1,980
2014-06-17	1,956	1,967	1,947	1,962	515,800	1,962
2014-06-16	1,964	1,969	1,933	1,945	619,800	1,945
2014-06-13	1,906	1,973	1,903	1,958	1,687,900	1,958
2014-06-12	1,907	1,926	1,902	1,918	1,197,400	1,918
2014-06-11	1,919	1,928	1,909	1,925	539,300	1,925
2014-06-10	1,918	1,950	1,916	1,931	985,100	1,931
2014-06-09	1,930	1,932	1,898	1,902	846,900	1,902
2014-06-06	1,920	1,931	1,912	1,924	716,900	1,924
2014-06-05	1,920	1,927	1,901	1,911	348,800	1,911
2014-06-04	1,914	1,922	1,886	1,910	868,200	1,910
2014-06-03	1,930	1,946	1,905	1,909	929,000	1,909
2014-06-02	1,878	1,905	1,875	1,895	659,800	1,895
2014-05-30	1,865	1,876	1,854	1,859	838,000	1,859
2014-05-29	1,858	1,871	1,844	1,864	562,000	1,864
2014-05-28	1,840	1,870	1,826	1,860	822,100	1,860
2014-05-27	1,847	1,863	1,823	1,826	552,100	1,826
2014-05-26	1,856	1,858	1,826	1,840	470,000	1,840
2014-05-23	1,824	1,855	1,821	1,837	603,200	1,837
2014-05-22	1,790	1,811	1,776	1,805	563,200	1,805
2014-05-21	1,791	1,808	1,761	1,773	988,700	1,773
2014-05-20	1,844	1,848	1,812	1,824	605,500	1,824
2014-05-19	1,831	1,839	1,815	1,818	470,100	1,818
2014-05-16	1,823	1,843	1,812	1,826	564,900	1,826
2014-05-15	1,837	1,862	1,821	1,857	914,700	1,857
2014-05-14	1,823	1,854	1,803	1,851	753,700	1,851
2014-05-13	1,828	1,844	1,818	1,818	624,500	1,818
2014-05-12	1,807	1,819	1,794	1,797	402,400	1,797
2014-05-09	1,783	1,819	1,781	1,803	786,500	1,803
2014-05-08	1,810	1,829	1,801	1,805	659,300	1,805
2014-05-07	1,860	1,860	1,803	1,807	1,281,900	1,807
2014-05-02	1,841	1,898	1,841	1,869	1,477,400	1,869
2014-05-01	1,775	1,845	1,701	1,839	2,551,500	1,839
2014-04-30	1,900	1,908	1,833	1,841	1,101,800	1,841
2014-04-28	1,900	1,903	1,847	1,859	768,600	1,859
2014-04-25	1,882	1,904	1,874	1,900	782,700	1,900
2014-04-24	1,887	1,915	1,880	1,884	746,800	1,884
2014-04-23	1,918	1,930	1,886	1,901	758,200	1,901
2014-04-22	1,966	1,970	1,906	1,908	914,200	1,908
2014-04-21	1,980	1,994	1,952	1,962	470,900	1,962
2014-04-18	1,992	1,999	1,945	1,971	752,700	1,971
2014-04-17	1,994	2,007	1,965	1,976	469,700	1,976
2014-04-16	1,939	1,982	1,931	1,981	761,500	1,981
2014-04-15	1,933	1,937	1,892	1,918	1,025,900	1,918
2014-04-14	1,910	1,942	1,910	1,926	494,300	1,926
2014-04-11	1,930	1,943	1,910	1,938	860,800	1,938
2014-04-10	1,982	2,015	1,962	1,977	823,200	1,977
2014-04-09	1,959	1,964	1,940	1,948	780,300	1,948
2014-04-08	2,023	2,027	1,983	1,988	760,600	1,988
2014-04-07	2,017	2,042	2,006	2,037	633,200	2,037
2014-04-04	2,043	2,047	2,019	2,038	651,200	2,038
2014-04-03	2,051	2,076	2,032	2,056	874,500	2,056
2014-04-02	2,050	2,084	2,050	2,055	659,100	2,055
2014-04-01	2,045	2,059	2,024	2,046	802,300	2,046
2014-03-31	2,038	2,047	2,011	2,034	541,800	2,034
2014-03-28	2,038	2,040	2,006	2,020	792,500	2,020
2014-03-27	1,965	2,041	1,943	2,030	765,900	2,030
2014-03-26	1,974	2,004	1,967	1,985	907,400	1,985
2014-03-25	1,968	2,001	1,960	1,974	940,700	1,974
2014-03-24	1,899	2,005	1,899	1,973	1,142,200	1,973
2014-03-20	1,939	1,957	1,898	1,899	886,200	1,899
2014-03-19	1,957	1,968	1,911	1,924	646,900	1,924
2014-03-18	1,977	1,977	1,946	1,950	480,200	1,950
2014-03-17	1,923	1,936	1,905	1,927	611,400	1,927
2014-03-14	1,973	1,973	1,931	1,946	1,300,900	1,946
2014-03-13	2,001	2,050	1,994	2,039	1,147,300	2,039
2014-03-12	1,990	2,038	1,988	2,007	1,241,700	2,007
2014-03-11	1,996	2,024	1,996	2,013	478,000	2,013
2014-03-10	2,003	2,020	1,991	2,009	574,900	2,009
2014-03-07	2,040	2,048	2,017	2,028	725,500	2,028
2014-03-06	2,035	2,045	2,008	2,038	894,700	2,038
2014-03-05	2,015	2,027	2,001	2,008	427,900	2,008
2014-03-04	1,929	1,989	1,921	1,985	621,000	1,985
2014-03-03	1,946	1,960	1,916	1,955	728,400	1,955
2014-02-28	1,994	2,013	1,977	1,990	784,000	1,990
2014-02-27	1,999	2,006	1,976	1,984	739,800	1,984
2014-02-26	1,999	2,030	1,993	2,014	579,500	2,014
2014-02-25	2,039	2,047	2,010	2,022	575,000	2,022
2014-02-24	2,020	2,043	1,993	2,023	511,400	2,023
2014-02-21	2,009	2,019	1,988	2,012	562,900	2,012
2014-02-20	2,001	2,011	1,960	1,972	634,000	1,972
2014-02-19	2,032	2,053	2,017	2,034	739,400	2,034
2014-02-18	1,987	2,036	1,986	2,023	878,800	2,023
2014-02-17	1,979	1,994	1,945	1,979	559,400	1,979
2014-02-14	2,011	2,020	1,952	1,971	700,800	1,971
2014-02-13	2,026	2,026	1,964	1,981	637,200	1,981
2014-02-12	1,998	2,023	1,992	2,018	1,043,800	2,018
2014-02-10	1,981	1,987	1,941	1,958	628,100	1,958
2014-02-07	1,950	1,955	1,921	1,942	942,200	1,942
2014-02-06	1,928	1,947	1,886	1,888	1,051,000	1,888
2014-02-05	1,900	1,965	1,859	1,905	2,517,300	1,905
2014-02-04	1,767	1,794	1,742	1,742	1,316,400	1,742
2014-02-03	1,857	1,885	1,848	1,854	998,900	1,854
2014-01-31	1,934	1,949	1,883	1,902	889,800	1,902
2014-01-30	1,945	1,945	1,906	1,921	900,300	1,921
2014-01-29	1,961	1,987	1,955	1,984	690,800	1,984
2014-01-28	1,933	1,954	1,893	1,925	1,302,000	1,925
2014-01-27	1,956	1,979	1,940	1,944	1,243,600	1,944
2014-01-24	2,029	2,059	2,013	2,022	1,290,300	2,022
2014-01-23	2,090	2,121	2,069	2,084	1,353,600	2,084
2014-01-22	2,071	2,100	2,050	2,060	1,591,000	2,060
2014-01-21	2,079	2,130	2,068	2,101	1,531,000	2,101
2014-01-20	2,076	2,092	2,056	2,078	690,000	2,078
2014-01-17	2,055	2,088	2,052	2,078	1,562,400	2,078
2014-01-16	2,112	2,142	2,080	2,111	1,485,500	2,111
2014-01-15	2,054	2,108	2,045	2,098	2,020,700	2,098
2014-01-14	2,007	2,020	1,987	2,000	1,038,300	2,000
2014-01-10	2,024	2,035	1,985	2,035	797,300	2,035
2014-01-09	2,019	2,031	1,994	2,026	769,200	2,026
2014-01-08	1,984	2,034	1,975	2,033	911,900	2,033
2014-01-07	1,958	1,982	1,951	1,972	570,400	1,972
2014-01-06	1,972	1,984	1,942	1,970	954,100	1,970

分割・併合履歴： [1987-03-27]1株→1.03株