1. HOME >
  2. 株価時系列 >
  3. 4062 >
  4. 2016年

4062 イビデン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5781,5781,5511,573727,2001,573
2016-12-291,6011,6061,5811,587524,1001,587
2016-12-281,6141,6241,5981,612425,5001,612
2016-12-271,5831,6151,5651,604789,0001,604
2016-12-261,6211,6351,6001,607414,8001,607
2016-12-221,6201,6241,5971,618685,1001,618
2016-12-211,6401,6661,6211,6291,050,0001,629
2016-12-201,6181,6291,5971,6231,340,0001,623
2016-12-191,7001,7001,6741,685461,3001,685
2016-12-161,7021,7291,7001,711526,3001,711
2016-12-151,6871,7161,6791,691606,2001,691
2016-12-141,6861,6881,6631,673449,9001,673
2016-12-131,6481,6781,6291,674802,1001,674
2016-12-121,6831,6851,6411,657751,1001,657
2016-12-091,6561,6801,6451,660830,1001,660
2016-12-081,6871,6961,6331,6461,011,5001,646
2016-12-071,6001,6531,6001,644974,0001,644
2016-12-061,5731,5951,5721,586638,2001,586
2016-12-051,5511,5541,5371,551629,7001,551
2016-12-021,5601,5711,5481,569645,0001,569
2016-12-011,5601,5971,5481,573962,3001,573
2016-11-301,5601,5711,5481,554469,3001,554
2016-11-291,5411,5531,5311,551560,9001,551
2016-11-281,5361,5551,5241,541912,8001,541
2016-11-251,5501,5881,5461,551841,4001,551
2016-11-241,5371,5521,5241,549586,9001,549
2016-11-221,5411,5411,5071,531635,5001,531
2016-11-211,5301,5481,5231,542707,2001,542
2016-11-181,4931,5231,4861,5161,217,9001,516
2016-11-171,4531,4661,4361,463745,3001,463
2016-11-161,4941,4941,4521,465836,6001,465
2016-11-151,4471,4731,4461,470779,3001,470
2016-11-141,4131,4541,4111,445828,2001,445
2016-11-111,4051,4271,3901,392761,5001,392
2016-11-101,4061,4061,3691,3961,179,2001,396
2016-11-091,3801,3951,2841,3041,537,4001,304
2016-11-081,3601,3921,3601,3811,080,2001,381
2016-11-071,3561,3651,3331,3601,013,9001,360
2016-11-041,3151,3311,2811,3261,657,6001,326
2016-11-021,4301,4481,3051,3343,565,5001,334
2016-11-011,5261,5441,5181,538746,3001,538
2016-10-311,5131,5331,5111,525691,4001,525
2016-10-281,5251,5421,5171,5251,976,2001,525
2016-10-271,5241,5331,4971,511540,5001,511
2016-10-261,5161,5261,4961,519725,1001,519
2016-10-251,4951,5171,4951,517467,8001,517
2016-10-241,5201,5231,4841,505763,2001,505
2016-10-211,5201,5481,5191,524831,7001,524
2016-10-201,5001,5111,4971,509664,4001,509
2016-10-191,4911,4961,4761,495614,6001,495
2016-10-171,4831,4941,4741,490487,4001,490
2016-10-131,4881,4991,4501,459978,0001,459
2016-10-121,4561,4961,4451,4821,036,3001,482
2016-10-111,4581,4891,4571,468808,0001,468
2016-10-071,4301,4621,4221,462705,4001,462
2016-10-061,4581,4691,4451,450706,4001,450
2016-10-051,3951,4481,3861,4401,103,8001,440
2016-10-041,3501,3861,3431,383646,0001,383
2016-10-031,3591,3641,3481,350365,8001,350
2016-09-301,3521,3521,3361,348560,0001,348
2016-09-291,3651,3881,3591,380458,0001,380
2016-09-281,3321,3551,3321,345468,1001,345
2016-09-271,3121,3421,2991,342511,7001,342
2016-09-261,3411,3421,3211,332443,3001,332
2016-09-231,3391,3451,3301,341426,7001,341
2016-09-211,3251,3641,3011,362669,8001,362
2016-09-201,3051,3311,3001,315570,2001,315
2016-09-161,3231,3391,3191,335512,7001,335
2016-09-151,3161,3201,3041,309499,8001,309
2016-09-141,3071,3361,3051,316714,6001,316
2016-09-131,2991,3141,2961,301404,4001,301
2016-09-121,3071,3121,2871,290442,2001,290
2016-09-091,3031,3421,2991,332916,4001,332
2016-09-081,3181,3321,3041,311487,3001,311
2016-09-071,3231,3351,3071,316796,4001,316
2016-09-061,3441,3531,3311,341754,1001,341
2016-09-051,3501,3571,3401,341782,0001,341
2016-09-021,3451,3451,3131,326809,0001,326
2016-09-011,3201,3611,3151,3511,106,0001,351
2016-08-311,3051,3131,2991,310774,2001,310
2016-08-301,2811,2901,2661,285634,4001,285
2016-08-291,2591,2831,2481,280819,5001,280
2016-08-261,2641,2671,2351,235795,5001,235
2016-08-251,2591,2721,2511,263968,1001,263
2016-08-241,2631,2801,2571,259474,8001,259
2016-08-231,2871,2871,2461,250961,3001,250
2016-08-221,3191,3201,2961,302596,9001,302
2016-08-191,2951,3241,2941,313881,5001,313
2016-08-181,2741,3081,2661,291754,2001,291
2016-08-171,2621,2921,2561,2871,172,2001,287
2016-08-161,3111,3231,2941,295584,7001,295
2016-08-151,3121,3261,3121,314445,6001,314
2016-08-121,3221,3331,3071,318774,2001,318
2016-08-101,3291,3321,3021,309667,0001,309
2016-08-091,3301,3321,3161,329729,5001,329
2016-08-081,3201,3391,3111,3301,153,8001,330
2016-08-051,2901,3081,2741,2901,003,6001,290
2016-08-041,2501,2941,2441,290976,8001,290
2016-08-031,2181,2541,2131,2361,220,4001,236
2016-08-021,2551,2721,2381,2452,174,1001,245
2016-08-011,3261,3291,3041,3151,137,3001,315
2016-07-291,3151,3401,2981,3251,431,8001,325
2016-07-281,3111,3201,2961,305755,0001,305
2016-07-271,3001,3341,2931,3201,460,9001,320
2016-07-261,2681,2761,2551,2661,140,7001,266
2016-07-251,2661,2991,2661,290933,1001,290
2016-07-221,2521,2771,2471,2721,381,3001,272
2016-07-211,2841,3081,2791,295654,8001,295
2016-07-201,2531,2681,2451,265715,4001,265
2016-07-191,2611,2731,2441,2611,057,1001,261
2016-07-151,2331,2621,2251,2581,566,4001,258
2016-07-141,2001,2381,1841,228897,6001,228
2016-07-131,2041,2241,2001,2121,100,3001,212
2016-07-121,1621,1861,1501,1691,294,6001,169
2016-07-111,1201,1361,1091,132591,5001,132
2016-07-081,0801,1011,0771,0821,061,8001,082
2016-07-071,0741,0891,0661,077966,5001,077
2016-07-061,1041,1041,0641,0721,328,6001,072
2016-07-051,1391,1521,1221,127554,4001,127
2016-07-041,1221,1481,1181,146679,8001,146
2016-07-011,1701,1751,1471,152658,0001,152
2016-06-301,1711,1811,1501,1501,240,5001,150
2016-06-291,1071,1681,0991,1611,608,5001,161
2016-06-281,1001,1091,0681,0941,851,1001,094
2016-06-271,1901,1901,1071,1121,774,1001,112
2016-06-241,2981,3051,1981,2071,627,6001,207
2016-06-231,2761,2981,2641,297464,2001,297
2016-06-221,2551,2791,2451,2701,156,6001,270
2016-06-211,2251,2531,2161,2521,253,2001,252
2016-06-201,2511,2771,2431,270930,5001,270
2016-06-171,2211,2421,2111,2391,903,1001,239
2016-06-161,2641,2641,2201,2281,223,8001,228
2016-06-151,2391,2761,2351,265625,4001,265
2016-06-141,2451,2551,2371,240691,9001,240
2016-06-131,2721,2951,2521,2521,300,8001,252
2016-06-101,2991,3021,2841,295655,8001,295
2016-06-091,3211,3371,2841,2971,291,6001,297
2016-06-081,3331,3401,3211,335598,3001,335
2016-06-071,3251,3481,3251,333613,1001,333
2016-06-061,3041,3331,2951,323866,8001,323
2016-06-031,3421,3571,3291,337697,1001,337
2016-06-021,3731,3801,3361,342757,5001,342
2016-06-011,3951,4061,3661,3861,011,8001,386
2016-05-311,3881,4141,3811,410884,8001,410
2016-05-301,3801,4031,3731,401916,9001,401
2016-05-271,3411,3741,3341,3661,195,4001,366
2016-05-261,3271,3671,3161,3281,645,7001,328
2016-05-251,3981,4141,3831,3831,131,0001,383
2016-05-241,3751,3881,3551,372715,6001,372
2016-05-231,3631,3871,3501,383926,6001,383
2016-05-201,3311,3771,3211,3731,117,4001,373
2016-05-191,3451,3581,3331,339825,3001,339
2016-05-181,3211,3421,3091,331714,6001,331
2016-05-171,3061,3241,2941,324874,6001,324
2016-05-161,2781,3241,2761,302937,8001,302
2016-05-131,3301,3331,2751,2751,195,2001,275
2016-05-121,2991,3311,2861,3281,090,1001,328
2016-05-111,3251,3371,3081,3231,705,7001,323
2016-05-101,2721,3231,2471,3211,622,3001,321
2016-05-091,3051,3061,2811,282840,4001,282
2016-05-061,3311,3351,2891,2931,308,8001,293
2016-05-021,3461,3521,3171,3252,849,7001,325
2016-04-281,3781,4471,3731,3943,797,4001,394
2016-04-271,4341,4401,3151,3534,522,1001,353
2016-04-261,5151,5161,4631,4691,279,2001,469
2016-04-251,5101,5271,4981,5151,125,4001,515
2016-04-221,5131,5281,4971,5271,091,6001,527
2016-04-211,4971,5321,4781,5311,444,0001,531
2016-04-201,4951,5051,4651,476816,8001,476
2016-04-191,4501,4751,4481,4741,125,2001,474
2016-04-181,3941,4331,3921,4201,264,1001,420
2016-04-151,4611,4921,4591,4701,048,1001,470
2016-04-141,4881,5091,4721,4901,448,9001,490
2016-04-131,4431,4651,4191,4611,886,5001,461
2016-04-121,3381,4281,3311,4131,534,6001,413
2016-04-111,3361,3501,3021,3491,298,8001,349
2016-04-081,2671,3681,2551,3481,583,8001,348
2016-04-071,3001,3151,2671,2971,005,4001,297
2016-04-061,2931,3231,2901,302799,4001,302
2016-04-051,3301,3441,2921,2941,633,6001,294
2016-04-041,3101,3541,3101,3371,257,5001,337
2016-04-011,3671,3711,3051,3111,307,9001,311
2016-03-311,3851,4081,3721,3761,242,7001,376
2016-03-301,3871,3891,3481,3721,318,9001,372
2016-03-291,3751,3891,3601,386981,5001,386
2016-03-281,3961,3991,3661,3841,109,8001,384
2016-03-251,3531,3761,3361,3731,028,0001,373
2016-03-241,3681,3771,3311,3391,650,7001,339
2016-03-231,4131,4161,3661,3761,037,3001,376
2016-03-221,4061,4121,3831,4051,444,0001,405
2016-03-181,4101,4211,3741,3881,104,5001,388
2016-03-171,4301,4381,4061,4181,322,4001,418
2016-03-161,4401,4521,4281,444489,0001,444
2016-03-151,4691,4921,4511,453866,0001,453
2016-03-141,4671,4811,4521,471621,8001,471
2016-03-111,4381,4581,4211,4461,288,2001,446
2016-03-101,4581,4621,4381,455764,7001,455
2016-03-091,4401,4481,3951,4361,477,0001,436
2016-03-081,4751,5021,4541,473662,8001,473
2016-03-071,4931,5071,4831,493577,1001,493
2016-03-041,4581,5141,4581,493978,5001,493
2016-03-031,4291,4671,4291,458955,8001,458
2016-03-021,4221,4551,4191,4421,053,1001,442
2016-03-011,3691,3931,3351,385998,1001,385
2016-02-291,3891,4221,3711,3711,214,1001,371
2016-02-261,3681,3851,3621,365698,9001,365
2016-02-251,3541,3801,3511,3591,178,6001,359
2016-02-241,3491,3651,3281,3551,363,1001,355
2016-02-231,3631,3921,3511,358870,7001,358
2016-02-221,3231,3671,3181,3531,291,5001,353
2016-02-191,3401,3581,3101,3271,016,1001,327
2016-02-181,3521,3741,3461,3551,222,1001,355
2016-02-171,3201,3541,3071,3291,986,6001,329
2016-02-161,3151,3651,2941,3261,756,8001,326
2016-02-151,2761,3061,2751,2901,496,3001,290
2016-02-121,2341,3051,2231,2363,271,7001,236
2016-02-101,2971,3131,2551,2612,497,4001,261
2016-02-091,3491,3511,2841,2901,876,5001,290
2016-02-081,3921,3921,3581,3832,052,4001,383
2016-02-051,4191,4871,3971,4123,305,4001,412
2016-02-041,5431,5841,5311,5511,585,9001,551
2016-02-031,5961,5961,5431,5751,633,2001,575
2016-02-021,6801,6801,6191,6241,582,0001,624
2016-02-011,7001,7081,6741,6871,753,6001,687
2016-01-291,6201,6821,5951,6792,134,3001,679
2016-01-281,6421,6471,5971,6061,864,6001,606
2016-01-271,6651,6721,6471,6591,361,2001,659
2016-01-261,6071,6191,5891,6051,473,1001,605
2016-01-251,6401,6591,6041,6461,583,5001,646
2016-01-221,5711,6101,5511,6071,160,3001,607
2016-01-211,5011,5891,5011,5271,951,3001,527
2016-01-201,5801,5831,5061,5081,337,1001,508
2016-01-191,5241,5821,5231,570995,8001,570
2016-01-181,5171,5501,5021,5401,169,0001,540
2016-01-151,6021,6221,5641,5663,560,2001,566
2016-01-141,5511,5851,5341,5791,257,2001,579
2016-01-131,5471,6091,5471,6001,354,0001,600
2016-01-121,5361,5691,5291,5461,898,8001,546
2016-01-081,6151,6641,6121,6162,000,0001,616
2016-01-071,6351,6391,6071,6101,243,9001,610
2016-01-061,6701,6851,6441,6491,509,1001,649
2016-01-051,6981,7021,6661,6711,184,1001,671
2016-01-041,7201,7381,6921,704791,2001,704

分割・併合履歴 ： [1987-03-27]1株→1.03株