4062 イビデン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,688	1,698	1,686	1,687	415,900	1,687
2017-12-28	1,677	1,692	1,669	1,681	615,200	1,681
2017-12-27	1,676	1,698	1,671	1,674	812,800	1,674
2017-12-26	1,677	1,688	1,668	1,672	759,200	1,672
2017-12-25	1,678	1,682	1,663	1,677	768,100	1,677
2017-12-22	1,665	1,685	1,656	1,685	1,486,600	1,685
2017-12-21	1,693	1,693	1,664	1,681	1,683,100	1,681
2017-12-20	1,700	1,710	1,680	1,710	1,351,400	1,710
2017-12-19	1,720	1,723	1,705	1,707	812,200	1,707
2017-12-18	1,720	1,729	1,712	1,726	784,400	1,726
2017-12-15	1,724	1,725	1,706	1,706	826,000	1,706
2017-12-14	1,722	1,744	1,721	1,733	569,700	1,733
2017-12-13	1,752	1,752	1,721	1,726	696,500	1,726
2017-12-12	1,745	1,764	1,740	1,743	495,900	1,743
2017-12-11	1,735	1,743	1,722	1,743	905,800	1,743
2017-12-08	1,725	1,747	1,718	1,727	1,097,900	1,727
2017-12-07	1,728	1,742	1,724	1,737	1,058,100	1,737
2017-12-06	1,761	1,761	1,702	1,704	1,485,400	1,704
2017-12-05	1,795	1,795	1,762	1,775	1,123,200	1,775
2017-12-04	1,810	1,844	1,803	1,822	1,346,900	1,822
2017-12-01	1,799	1,812	1,785	1,798	1,190,300	1,798
2017-11-30	1,726	1,795	1,717	1,787	1,449,300	1,787
2017-11-29	1,747	1,755	1,727	1,733	601,300	1,733
2017-11-28	1,737	1,741	1,719	1,731	753,100	1,731
2017-11-27	1,752	1,752	1,722	1,740	825,300	1,740
2017-11-24	1,737	1,747	1,719	1,746	738,500	1,746
2017-11-22	1,751	1,771	1,747	1,756	751,000	1,756
2017-11-21	1,732	1,746	1,726	1,737	704,900	1,737
2017-11-20	1,741	1,750	1,720	1,725	933,800	1,725
2017-11-17	1,780	1,784	1,748	1,760	1,082,700	1,760
2017-11-16	1,736	1,764	1,728	1,759	1,076,300	1,759
2017-11-15	1,741	1,746	1,718	1,734	1,002,200	1,734
2017-11-13	1,801	1,803	1,775	1,778	658,700	1,778
2017-11-09	1,845	1,883	1,819	1,846	993,300	1,846
2017-11-08	1,853	1,862	1,833	1,862	742,100	1,862
2017-11-07	1,845	1,866	1,837	1,861	692,300	1,861
2017-11-06	1,853	1,857	1,832	1,841	818,900	1,841
2017-11-02	1,864	1,869	1,835	1,844	1,056,300	1,844
2017-11-01	1,903	1,905	1,855	1,861	1,855,500	1,861
2017-10-31	1,840	1,889	1,815	1,883	3,610,700	1,883
2017-10-30	1,985	2,041	1,983	2,010	2,789,700	2,010
2017-10-27	1,963	1,979	1,948	1,979	842,400	1,979
2017-10-26	1,952	1,964	1,942	1,953	717,100	1,953
2017-10-25	1,961	2,006	1,948	1,954	1,562,100	1,954
2017-10-24	1,860	1,959	1,846	1,953	2,259,800	1,953
2017-10-23	1,823	1,857	1,819	1,851	927,800	1,851
2017-10-20	1,822	1,831	1,813	1,814	726,400	1,814
2017-10-19	1,842	1,848	1,830	1,831	593,600	1,831
2017-10-18	1,839	1,859	1,830	1,841	701,600	1,841
2017-10-17	1,838	1,843	1,820	1,830	742,200	1,830
2017-10-16	1,830	1,846	1,827	1,833	554,300	1,833
2017-10-13	1,829	1,833	1,812	1,819	797,300	1,819
2017-10-12	1,847	1,847	1,821	1,832	529,100	1,832
2017-10-11	1,847	1,854	1,827	1,849	560,200	1,849
2017-10-10	1,823	1,843	1,821	1,843	597,800	1,843
2017-10-06	1,807	1,823	1,801	1,813	361,900	1,813
2017-10-05	1,830	1,833	1,802	1,809	328,500	1,809
2017-10-04	1,838	1,847	1,822	1,825	486,000	1,825
2017-10-03	1,820	1,830	1,810	1,819	512,100	1,819
2017-10-02	1,810	1,813	1,798	1,802	418,300	1,802
2017-09-29	1,814	1,825	1,785	1,793	906,700	1,793
2017-09-28	1,814	1,828	1,810	1,824	434,200	1,824
2017-09-27	1,795	1,802	1,779	1,793	535,800	1,793
2017-09-26	1,827	1,833	1,792	1,795	832,000	1,795
2017-09-25	1,829	1,842	1,820	1,823	720,200	1,823
2017-09-22	1,831	1,832	1,796	1,810	695,500	1,810
2017-09-21	1,835	1,849	1,827	1,833	1,175,000	1,833
2017-09-20	1,807	1,819	1,795	1,807	707,400	1,807
2017-09-19	1,811	1,828	1,805	1,815	763,100	1,815
2017-09-15	1,769	1,798	1,760	1,785	877,200	1,785
2017-09-14	1,793	1,808	1,775	1,776	742,300	1,776
2017-09-13	1,816	1,817	1,802	1,802	566,000	1,802
2017-09-12	1,800	1,807	1,787	1,798	930,400	1,798
2017-09-11	1,772	1,795	1,766	1,777	625,500	1,777
2017-09-08	1,760	1,773	1,748	1,750	697,000	1,750
2017-09-07	1,761	1,774	1,750	1,762	835,000	1,762
2017-09-06	1,732	1,756	1,706	1,753	1,005,900	1,753
2017-09-05	1,781	1,788	1,751	1,754	674,500	1,754
2017-09-04	1,793	1,802	1,773	1,781	602,500	1,781
2017-09-01	1,828	1,834	1,804	1,807	627,700	1,807
2017-08-31	1,817	1,830	1,807	1,821	769,100	1,821
2017-08-30	1,816	1,817	1,789	1,808	1,115,000	1,808
2017-08-29	1,808	1,818	1,800	1,805	857,400	1,805
2017-08-28	1,835	1,844	1,809	1,822	795,700	1,822
2017-08-25	1,825	1,842	1,814	1,835	654,100	1,835
2017-08-24	1,834	1,843	1,822	1,822	590,100	1,822
2017-08-23	1,871	1,876	1,838	1,841	711,500	1,841
2017-08-22	1,819	1,850	1,811	1,846	759,800	1,846
2017-08-21	1,870	1,870	1,829	1,829	709,900	1,829
2017-08-18	1,878	1,891	1,856	1,858	732,100	1,858
2017-08-17	1,876	1,913	1,876	1,903	759,300	1,903
2017-08-16	1,865	1,914	1,865	1,892	1,090,300	1,892
2017-08-15	1,885	1,890	1,852	1,856	988,300	1,856
2017-08-14	1,900	1,900	1,866	1,867	1,087,000	1,867
2017-08-10	1,928	1,962	1,915	1,928	771,100	1,928
2017-08-09	1,951	1,964	1,920	1,935	866,400	1,935
2017-08-08	1,950	1,969	1,947	1,955	809,100	1,955
2017-08-07	1,967	1,967	1,945	1,947	475,500	1,947
2017-08-04	1,926	1,963	1,926	1,958	859,200	1,958
2017-08-03	1,979	1,990	1,879	1,932	2,111,500	1,932
2017-08-02	1,944	2,000	1,944	1,996	1,459,400	1,996
2017-08-01	1,916	1,936	1,899	1,932	1,134,400	1,932
2017-07-31	1,905	1,928	1,896	1,916	1,100,100	1,916
2017-07-28	1,971	1,973	1,913	1,919	1,569,900	1,919
2017-07-27	1,989	2,011	1,979	1,996	629,400	1,996
2017-07-26	2,015	2,024	1,989	1,998	523,900	1,998
2017-07-25	1,974	2,015	1,974	2,002	814,600	2,002
2017-07-24	1,963	1,972	1,956	1,967	520,200	1,967
2017-07-21	1,985	2,007	1,977	1,983	387,800	1,983
2017-07-20	1,974	1,994	1,970	1,990	640,000	1,990
2017-07-19	2,004	2,005	1,959	1,964	711,500	1,964
2017-07-18	1,982	2,009	1,971	2,004	802,400	2,004
2017-07-14	1,970	1,984	1,955	1,977	641,000	1,977
2017-07-13	1,970	1,977	1,956	1,970	438,100	1,970
2017-07-12	1,973	1,978	1,947	1,954	494,200	1,954
2017-07-11	1,969	1,980	1,963	1,972	418,000	1,972
2017-07-10	1,944	1,975	1,942	1,966	1,153,800	1,966
2017-07-07	1,910	1,930	1,907	1,911	483,700	1,911
2017-07-06	1,915	1,938	1,913	1,931	878,500	1,931
2017-07-05	1,903	1,912	1,883	1,909	780,100	1,909
2017-07-04	1,929	1,930	1,897	1,907	689,700	1,907
2017-07-03	1,936	1,945	1,917	1,917	367,900	1,917
2017-06-30	1,927	1,934	1,893	1,934	1,027,700	1,934
2017-06-29	1,941	1,981	1,941	1,963	1,004,600	1,963
2017-06-28	1,926	1,927	1,901	1,912	1,008,900	1,912
2017-06-27	1,940	1,941	1,907	1,926	991,400	1,926
2017-06-26	1,946	1,962	1,923	1,937	822,800	1,937
2017-06-23	1,985	1,987	1,937	1,945	1,049,000	1,945
2017-06-22	2,000	2,002	1,974	1,977	916,000	1,977
2017-06-21	2,028	2,035	1,997	2,004	1,170,800	2,004
2017-06-20	2,010	2,047	2,010	2,032	874,400	2,032
2017-06-19	2,003	2,010	1,987	1,991	867,100	1,991
2017-06-16	1,965	2,003	1,960	1,997	1,069,600	1,997
2017-06-15	1,976	1,988	1,954	1,956	893,800	1,956
2017-06-14	2,016	2,024	1,988	1,990	800,200	1,990
2017-06-13	1,958	2,001	1,948	1,997	959,100	1,997
2017-06-12	1,980	1,988	1,959	1,975	858,500	1,975
2017-06-09	2,000	2,010	1,990	1,996	794,900	1,996
2017-06-08	2,018	2,023	1,991	1,993	529,000	1,993
2017-06-07	1,987	2,007	1,986	1,999	795,700	1,999
2017-06-06	2,000	2,002	1,979	1,983	683,600	1,983
2017-06-05	2,048	2,055	2,007	2,014	1,416,100	2,014
2017-06-02	2,020	2,074	2,020	2,057	1,544,900	2,057
2017-06-01	1,990	2,009	1,980	2,006	827,300	2,006
2017-05-31	1,972	2,011	1,966	1,985	1,105,900	1,985
2017-05-30	1,965	1,969	1,948	1,960	835,800	1,960
2017-05-29	1,968	1,984	1,955	1,955	541,400	1,955
2017-05-26	1,984	1,988	1,962	1,964	575,900	1,964
2017-05-25	1,962	1,999	1,960	1,982	602,400	1,982
2017-05-24	1,980	1,993	1,957	1,980	783,600	1,980
2017-05-23	1,949	1,961	1,934	1,950	664,000	1,950
2017-05-22	1,956	1,976	1,946	1,964	699,700	1,964
2017-05-19	1,926	1,951	1,911	1,945	1,062,500	1,945
2017-05-18	1,915	1,935	1,905	1,919	923,400	1,919
2017-05-17	1,970	1,976	1,946	1,955	854,800	1,955
2017-05-16	1,985	2,007	1,975	1,977	877,500	1,977
2017-05-15	1,970	1,993	1,957	1,982	752,600	1,982
2017-05-12	2,010	2,025	1,994	1,999	1,034,000	1,999
2017-05-11	2,010	2,053	2,007	2,008	1,403,900	2,008
2017-05-10	2,023	2,029	1,993	2,010	1,844,000	2,010
2017-05-09	2,032	2,060	2,012	2,025	1,449,800	2,025
2017-05-08	2,099	2,100	2,023	2,032	2,843,700	2,032
2017-05-02	2,050	2,104	2,044	2,072	2,553,200	2,072
2017-05-01	1,968	2,057	1,955	2,056	2,993,900	2,056
2017-04-28	1,940	1,976	1,890	1,960	5,035,200	1,960
2017-04-27	1,754	1,787	1,740	1,780	787,400	1,780
2017-04-26	1,739	1,784	1,739	1,776	867,800	1,776
2017-04-25	1,684	1,738	1,673	1,732	941,500	1,732
2017-04-24	1,701	1,710	1,668	1,670	1,056,500	1,670
2017-04-21	1,755	1,768	1,698	1,700	2,800,100	1,700
2017-04-20	1,602	1,624	1,592	1,596	593,200	1,596
2017-04-19	1,561	1,606	1,561	1,602	976,200	1,602
2017-04-18	1,630	1,645	1,608	1,615	432,300	1,615
2017-04-17	1,597	1,613	1,589	1,607	450,600	1,607
2017-04-14	1,625	1,640	1,606	1,616	410,200	1,616
2017-04-13	1,603	1,627	1,590	1,625	858,700	1,625
2017-04-12	1,647	1,656	1,621	1,628	779,000	1,628
2017-04-11	1,657	1,669	1,649	1,664	460,800	1,664
2017-04-10	1,666	1,684	1,655	1,674	546,100	1,674
2017-04-07	1,687	1,696	1,648	1,654	766,300	1,654
2017-04-06	1,677	1,681	1,642	1,647	595,900	1,647
2017-04-05	1,693	1,717	1,675	1,685	567,400	1,685
2017-04-04	1,715	1,719	1,677	1,694	647,800	1,694
2017-04-03	1,745	1,745	1,703	1,714	622,900	1,714
2017-03-31	1,748	1,767	1,734	1,734	827,300	1,734
2017-03-30	1,744	1,756	1,728	1,730	550,800	1,730
2017-03-29	1,766	1,778	1,738	1,740	754,600	1,740
2017-03-28	1,732	1,762	1,731	1,754	830,700	1,754
2017-03-27	1,708	1,716	1,691	1,708	632,700	1,708
2017-03-24	1,734	1,765	1,727	1,747	746,300	1,747
2017-03-23	1,750	1,764	1,735	1,739	745,300	1,739
2017-03-22	1,755	1,756	1,736	1,740	962,600	1,740
2017-03-21	1,806	1,809	1,781	1,795	733,600	1,795
2017-03-17	1,826	1,828	1,811	1,814	623,000	1,814
2017-03-16	1,785	1,847	1,779	1,837	1,150,500	1,837
2017-03-15	1,817	1,825	1,802	1,807	495,900	1,807
2017-03-14	1,832	1,834	1,818	1,827	493,200	1,827
2017-03-13	1,832	1,839	1,821	1,824	463,300	1,824
2017-03-10	1,834	1,842	1,818	1,840	943,200	1,840
2017-03-09	1,807	1,827	1,807	1,814	1,146,800	1,814
2017-03-08	1,805	1,809	1,763	1,771	1,222,900	1,771
2017-03-07	1,804	1,811	1,798	1,805	631,200	1,805
2017-03-06	1,810	1,817	1,794	1,804	770,100	1,804
2017-03-03	1,831	1,831	1,803	1,820	796,100	1,820
2017-03-02	1,845	1,850	1,824	1,831	1,075,100	1,831
2017-03-01	1,829	1,830	1,792	1,827	1,424,800	1,827
2017-02-28	1,839	1,859	1,814	1,819	1,382,500	1,819
2017-02-27	1,866	1,866	1,800	1,812	2,526,000	1,812
2017-02-24	1,896	1,904	1,880	1,900	1,010,900	1,900
2017-02-23	1,898	1,916	1,883	1,915	1,094,600	1,915
2017-02-22	1,930	1,938	1,900	1,917	841,900	1,917
2017-02-21	1,918	1,933	1,893	1,932	1,142,500	1,932
2017-02-20	1,920	1,926	1,904	1,919	869,400	1,919
2017-02-17	1,950	1,955	1,926	1,929	1,109,000	1,929
2017-02-16	1,935	1,974	1,917	1,969	1,494,000	1,969
2017-02-15	1,910	1,945	1,888	1,942	1,390,200	1,942
2017-02-14	1,903	1,963	1,892	1,925	1,551,400	1,925
2017-02-13	1,900	1,926	1,896	1,913	1,132,200	1,913
2017-02-10	1,850	1,904	1,850	1,887	1,455,400	1,887
2017-02-09	1,763	1,828	1,763	1,819	1,311,100	1,819
2017-02-08	1,785	1,820	1,782	1,795	993,500	1,795
2017-02-07	1,766	1,797	1,747	1,781	1,613,000	1,781
2017-02-06	1,730	1,789	1,700	1,779	3,735,500	1,779
2017-02-03	1,577	1,604	1,555	1,566	1,018,300	1,566
2017-02-02	1,567	1,580	1,540	1,542	827,700	1,542
2017-02-01	1,588	1,594	1,552	1,556	1,611,600	1,556
2017-01-31	1,593	1,623	1,587	1,610	1,000,800	1,610
2017-01-30	1,661	1,670	1,642	1,653	633,700	1,653
2017-01-27	1,678	1,679	1,661	1,674	616,600	1,674
2017-01-26	1,647	1,667	1,644	1,666	759,100	1,666
2017-01-25	1,614	1,627	1,606	1,619	438,900	1,619
2017-01-24	1,563	1,600	1,561	1,579	770,600	1,579
2017-01-23	1,582	1,604	1,560	1,562	969,400	1,562
2017-01-20	1,586	1,612	1,583	1,605	559,500	1,605
2017-01-19	1,590	1,599	1,575	1,599	589,600	1,599
2017-01-18	1,550	1,583	1,536	1,576	706,500	1,576
2017-01-17	1,571	1,588	1,560	1,560	638,700	1,560
2017-01-16	1,593	1,598	1,561	1,571	540,200	1,571
2017-01-13	1,592	1,605	1,580	1,601	738,900	1,601
2017-01-12	1,622	1,634	1,591	1,603	840,700	1,603
2017-01-11	1,599	1,645	1,593	1,636	1,230,500	1,636
2017-01-10	1,585	1,599	1,567	1,578	802,700	1,578
2017-01-06	1,587	1,587	1,563	1,576	1,193,400	1,576
2017-01-05	1,625	1,633	1,602	1,627	685,900	1,627
2017-01-04	1,609	1,630	1,596	1,620	929,200	1,620

分割・併合履歴： [1987-03-27]1株→1.03株