4062 イビデン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,613	2,621	2,583	2,605	351,000	2,605
2019-12-27	2,627	2,632	2,606	2,617	482,700	2,617
2019-12-26	2,593	2,613	2,582	2,612	427,800	2,612
2019-12-25	2,600	2,613	2,568	2,585	463,100	2,585
2019-12-24	2,622	2,629	2,586	2,600	608,700	2,600
2019-12-23	2,672	2,672	2,594	2,607	629,000	2,607
2019-12-20	2,640	2,671	2,615	2,659	558,600	2,659
2019-12-19	2,669	2,686	2,646	2,667	520,500	2,667
2019-12-18	2,620	2,664	2,619	2,655	859,900	2,655
2019-12-17	2,626	2,627	2,594	2,612	493,400	2,612
2019-12-16	2,614	2,628	2,595	2,607	498,200	2,607
2019-12-13	2,625	2,639	2,592	2,608	867,200	2,608
2019-12-12	2,620	2,622	2,573	2,576	481,400	2,576
2019-12-11	2,625	2,630	2,566	2,575	712,200	2,575
2019-12-10	2,586	2,619	2,584	2,613	659,800	2,613
2019-12-09	2,563	2,618	2,559	2,614	990,200	2,614
2019-12-06	2,548	2,557	2,529	2,533	880,200	2,533
2019-12-05	2,551	2,560	2,526	2,556	545,000	2,556
2019-12-04	2,548	2,553	2,513	2,536	827,100	2,536
2019-12-03	2,546	2,575	2,537	2,574	411,700	2,574
2019-12-02	2,567	2,607	2,563	2,579	483,100	2,579
2019-11-29	2,626	2,640	2,584	2,585	822,400	2,585
2019-11-28	2,590	2,647	2,586	2,625	1,201,400	2,625
2019-11-27	2,534	2,577	2,532	2,565	808,500	2,565
2019-11-26	2,523	2,544	2,511	2,528	727,300	2,528
2019-11-25	2,490	2,510	2,473	2,484	645,500	2,484
2019-11-22	2,456	2,478	2,451	2,465	609,200	2,465
2019-11-21	2,487	2,489	2,417	2,454	720,500	2,454
2019-11-20	2,518	2,538	2,480	2,486	828,800	2,486
2019-11-19	2,508	2,536	2,482	2,536	921,300	2,536
2019-11-18	2,492	2,508	2,473	2,499	482,200	2,499
2019-11-15	2,468	2,489	2,452	2,477	755,900	2,477
2019-11-14	2,483	2,501	2,444	2,459	829,800	2,459
2019-11-13	2,480	2,519	2,473	2,491	1,045,900	2,491
2019-11-12	2,459	2,478	2,433	2,456	1,354,700	2,456
2019-11-11	2,494	2,500	2,429	2,446	1,189,400	2,446
2019-11-08	2,570	2,574	2,451	2,490	1,392,900	2,490
2019-11-07	2,547	2,568	2,517	2,565	1,119,100	2,565
2019-11-06	2,505	2,539	2,492	2,521	1,206,200	2,521
2019-11-05	2,551	2,568	2,461	2,471	2,164,600	2,471
2019-11-01	2,404	2,510	2,388	2,496	1,962,800	2,496
2019-10-31	2,539	2,541	2,496	2,504	1,788,900	2,504
2019-10-30	2,545	2,559	2,506	2,555	1,426,000	2,555
2019-10-29	2,511	2,551	2,501	2,548	1,737,500	2,548
2019-10-28	2,408	2,483	2,408	2,479	1,247,900	2,479
2019-10-25	2,371	2,434	2,371	2,387	1,660,900	2,387
2019-10-24	2,344	2,352	2,322	2,341	1,043,300	2,341
2019-10-23	2,316	2,364	2,312	2,362	1,129,500	2,362
2019-10-21	2,342	2,347	2,311	2,316	559,200	2,316
2019-10-18	2,358	2,380	2,333	2,335	1,043,800	2,335
2019-10-17	2,331	2,364	2,319	2,341	574,800	2,341
2019-10-16	2,380	2,384	2,313	2,326	1,029,500	2,326
2019-10-15	2,354	2,363	2,315	2,346	1,139,000	2,346
2019-10-11	2,300	2,326	2,261	2,322	1,112,100	2,322
2019-10-10	2,298	2,319	2,257	2,298	1,163,800	2,298
2019-10-09	2,243	2,295	2,235	2,279	975,200	2,279
2019-10-08	2,289	2,306	2,265	2,278	1,068,800	2,278
2019-10-07	2,281	2,289	2,186	2,255	1,442,300	2,255
2019-10-04	2,236	2,295	2,234	2,278	1,786,100	2,278
2019-10-03	2,184	2,228	2,177	2,219	1,414,700	2,219
2019-10-02	2,192	2,222	2,190	2,214	772,600	2,214
2019-10-01	2,190	2,216	2,164	2,211	886,000	2,211
2019-09-30	2,153	2,181	2,142	2,175	841,600	2,175
2019-09-27	2,202	2,208	2,168	2,184	1,329,200	2,184
2019-09-26	2,162	2,246	2,156	2,202	2,038,300	2,202
2019-09-25	2,119	2,138	2,102	2,127	1,183,600	2,127
2019-09-24	2,108	2,168	2,103	2,138	1,125,100	2,138
2019-09-20	2,123	2,169	2,116	2,129	1,404,700	2,129
2019-09-19	2,111	2,121	2,092	2,103	1,381,200	2,103
2019-09-18	2,118	2,134	2,097	2,113	1,254,000	2,113
2019-09-17	2,134	2,161	2,102	2,137	1,629,300	2,137
2019-09-13	2,143	2,151	2,126	2,138	1,357,300	2,138
2019-09-12	2,180	2,201	2,151	2,151	1,264,300	2,151
2019-09-11	2,123	2,164	2,116	2,163	1,314,600	2,163
2019-09-10	2,140	2,150	2,090	2,104	902,200	2,104
2019-09-09	2,125	2,146	2,112	2,144	738,200	2,144
2019-09-06	2,159	2,178	2,119	2,127	765,500	2,127
2019-09-05	2,070	2,134	2,066	2,127	1,531,600	2,127
2019-09-04	2,030	2,057	2,018	2,046	692,200	2,046
2019-09-03	2,039	2,041	2,023	2,040	537,300	2,040
2019-09-02	2,039	2,047	2,009	2,042	1,031,300	2,042
2019-08-30	2,034	2,068	2,021	2,063	1,258,900	2,063
2019-08-29	2,008	2,018	1,987	1,998	675,800	1,998
2019-08-28	2,033	2,040	2,003	2,018	592,800	2,018
2019-08-27	2,027	2,046	2,019	2,036	650,200	2,036
2019-08-26	2,015	2,035	1,995	2,010	1,024,500	2,010
2019-08-23	2,052	2,071	1,949	2,055	1,647,800	2,055
2019-08-22	2,093	2,100	2,058	2,068	896,700	2,068
2019-08-21	2,084	2,100	2,075	2,093	1,088,500	2,093
2019-08-20	2,052	2,117	2,049	2,113	984,400	2,113
2019-08-19	2,072	2,090	2,048	2,053	1,145,700	2,053
2019-08-16	2,066	2,083	2,039	2,053	1,633,100	2,053
2019-08-15	2,048	2,074	2,036	2,070	1,059,800	2,070
2019-08-14	2,105	2,109	2,069	2,105	1,306,200	2,105
2019-08-13	2,066	2,089	2,049	2,081	1,099,400	2,081
2019-08-09	2,110	2,114	2,055	2,064	1,113,900	2,064
2019-08-08	2,081	2,090	2,067	2,073	1,121,300	2,073
2019-08-07	2,095	2,116	2,079	2,081	1,335,700	2,081
2019-08-06	2,039	2,099	2,024	2,098	1,607,800	2,098
2019-08-05	2,113	2,130	2,088	2,102	2,321,500	2,102
2019-08-02	2,081	2,178	2,041	2,148	5,173,300	2,148
2019-08-01	1,935	1,980	1,921	1,967	1,401,000	1,967
2019-07-31	1,954	2,000	1,945	1,955	1,417,700	1,955
2019-07-30	1,955	1,977	1,942	1,953	1,228,700	1,953
2019-07-29	1,957	1,957	1,913	1,940	1,426,900	1,940
2019-07-26	1,961	1,997	1,954	1,988	1,962,900	1,988
2019-07-25	2,007	2,008	1,961	1,987	1,901,100	1,987
2019-07-24	1,923	2,023	1,918	2,013	3,324,200	2,013
2019-07-23	1,849	1,907	1,844	1,883	1,325,700	1,883
2019-07-22	1,839	1,855	1,835	1,840	1,237,700	1,840
2019-07-19	1,858	1,858	1,816	1,834	1,259,500	1,834
2019-07-18	1,801	1,809	1,765	1,778	723,500	1,778
2019-07-17	1,839	1,839	1,813	1,821	803,500	1,821
2019-07-16	1,871	1,875	1,843	1,845	710,500	1,845
2019-07-12	1,845	1,882	1,835	1,880	1,536,000	1,880
2019-07-11	1,801	1,852	1,795	1,841	692,800	1,841
2019-07-10	1,823	1,823	1,791	1,800	649,700	1,800
2019-07-09	1,858	1,862	1,819	1,829	551,700	1,829
2019-07-08	1,860	1,872	1,841	1,854	883,500	1,854
2019-07-05	1,862	1,869	1,852	1,861	643,900	1,861
2019-07-04	1,879	1,882	1,850	1,872	423,700	1,872
2019-07-03	1,901	1,905	1,865	1,871	796,700	1,871
2019-07-02	1,912	1,924	1,894	1,922	773,900	1,922
2019-07-01	1,919	1,930	1,897	1,915	917,200	1,915
2019-06-28	1,881	1,886	1,846	1,886	995,500	1,886
2019-06-27	1,853	1,913	1,851	1,897	1,252,200	1,897
2019-06-26	1,827	1,876	1,822	1,842	1,221,000	1,842
2019-06-25	1,826	1,854	1,813	1,818	887,900	1,818
2019-06-24	1,787	1,826	1,779	1,809	833,300	1,809
2019-06-21	1,841	1,849	1,797	1,800	975,000	1,800
2019-06-20	1,820	1,824	1,792	1,813	748,600	1,813
2019-06-19	1,790	1,808	1,788	1,803	762,200	1,803
2019-06-18	1,798	1,810	1,740	1,751	1,118,500	1,751
2019-06-17	1,814	1,819	1,767	1,781	1,003,600	1,781
2019-06-14	1,812	1,842	1,804	1,838	728,100	1,838
2019-06-13	1,814	1,818	1,794	1,809	499,400	1,809
2019-06-12	1,846	1,864	1,824	1,826	706,600	1,826
2019-06-11	1,824	1,871	1,816	1,856	588,700	1,856
2019-06-10	1,800	1,833	1,789	1,820	734,600	1,820
2019-06-07	1,772	1,789	1,753	1,772	496,300	1,772
2019-06-06	1,790	1,793	1,746	1,758	847,200	1,758
2019-06-05	1,786	1,808	1,764	1,792	1,435,400	1,792
2019-06-04	1,671	1,711	1,670	1,706	1,084,300	1,706
2019-06-03	1,647	1,679	1,643	1,666	730,800	1,666
2019-05-31	1,671	1,705	1,665	1,687	665,700	1,687
2019-05-30	1,678	1,698	1,654	1,684	710,400	1,684
2019-05-29	1,683	1,701	1,656	1,697	1,234,400	1,697
2019-05-28	1,690	1,714	1,687	1,708	1,143,300	1,708
2019-05-27	1,682	1,714	1,682	1,696	1,007,600	1,696
2019-05-24	1,667	1,690	1,652	1,683	708,700	1,683
2019-05-23	1,698	1,698	1,667	1,681	1,038,900	1,681
2019-05-22	1,754	1,770	1,711	1,711	1,208,400	1,711
2019-05-21	1,706	1,716	1,665	1,704	1,883,600	1,704
2019-05-20	1,795	1,801	1,746	1,763	1,143,200	1,763
2019-05-17	1,849	1,860	1,795	1,812	1,061,000	1,812
2019-05-16	1,872	1,878	1,830	1,842	1,174,600	1,842
2019-05-15	1,853	1,900	1,815	1,886	1,918,800	1,886
2019-05-14	1,787	1,845	1,776	1,812	1,310,100	1,812
2019-05-13	1,810	1,815	1,789	1,789	747,600	1,789
2019-05-10	1,845	1,877	1,811	1,819	1,376,000	1,819
2019-05-09	1,884	1,913	1,842	1,853	1,113,000	1,853
2019-05-08	1,900	1,930	1,886	1,901	1,722,200	1,901
2019-05-07	1,989	1,995	1,900	1,900	1,687,000	1,900
2019-04-26	2,000	2,029	1,979	1,989	2,990,300	1,989
2019-04-25	1,959	2,007	1,883	1,976	3,558,300	1,976
2019-04-24	1,824	1,828	1,784	1,799	1,224,900	1,799
2019-04-23	1,813	1,826	1,803	1,824	471,100	1,824
2019-04-22	1,829	1,829	1,805	1,817	592,500	1,817
2019-04-19	1,784	1,828	1,778	1,820	825,900	1,820
2019-04-18	1,782	1,793	1,768	1,772	406,500	1,772
2019-04-17	1,773	1,812	1,773	1,786	860,000	1,786
2019-04-16	1,766	1,772	1,745	1,748	577,300	1,748
2019-04-15	1,754	1,791	1,751	1,779	966,700	1,779
2019-04-12	1,750	1,752	1,737	1,747	654,000	1,747
2019-04-11	1,752	1,757	1,738	1,747	674,800	1,747
2019-04-10	1,726	1,754	1,721	1,747	603,700	1,747
2019-04-09	1,737	1,749	1,721	1,749	543,800	1,749
2019-04-08	1,754	1,764	1,733	1,740	700,700	1,740
2019-04-05	1,747	1,753	1,741	1,751	629,000	1,751
2019-04-04	1,754	1,782	1,746	1,759	715,700	1,759
2019-04-03	1,745	1,768	1,739	1,747	784,400	1,747
2019-04-02	1,730	1,747	1,725	1,732	676,300	1,732
2019-04-01	1,722	1,727	1,703	1,711	828,300	1,711
2019-03-29	1,711	1,712	1,664	1,682	1,099,000	1,682
2019-03-28	1,700	1,705	1,680	1,699	714,500	1,699
2019-03-27	1,718	1,720	1,688	1,720	528,300	1,720
2019-03-26	1,670	1,730	1,664	1,718	1,011,400	1,718
2019-03-25	1,650	1,657	1,617	1,655	648,400	1,655
2019-03-22	1,690	1,702	1,657	1,700	1,238,700	1,700
2019-03-20	1,663	1,689	1,660	1,689	902,900	1,689
2019-03-19	1,657	1,659	1,636	1,652	595,900	1,652
2019-03-18	1,669	1,670	1,642	1,653	725,600	1,653
2019-03-15	1,635	1,666	1,635	1,640	711,500	1,640
2019-03-14	1,669	1,669	1,631	1,643	909,300	1,643
2019-03-13	1,662	1,662	1,624	1,654	799,800	1,654
2019-03-12	1,650	1,678	1,644	1,673	1,098,700	1,673
2019-03-11	1,611	1,626	1,595	1,618	556,100	1,618
2019-03-08	1,632	1,638	1,593	1,595	1,346,500	1,595
2019-03-07	1,615	1,615	1,588	1,594	816,700	1,594
2019-03-06	1,606	1,628	1,594	1,627	472,500	1,627
2019-03-05	1,621	1,622	1,592	1,602	509,700	1,602
2019-03-04	1,619	1,628	1,596	1,617	763,100	1,617
2019-03-01	1,588	1,604	1,588	1,596	543,000	1,596
2019-02-28	1,594	1,595	1,570	1,580	806,000	1,580
2019-02-27	1,564	1,589	1,563	1,567	662,700	1,567
2019-02-26	1,587	1,590	1,554	1,561	532,800	1,561
2019-02-25	1,568	1,590	1,563	1,575	547,600	1,575
2019-02-22	1,555	1,567	1,544	1,566	620,000	1,566
2019-02-21	1,585	1,599	1,556	1,572	736,000	1,572
2019-02-20	1,588	1,598	1,570	1,577	629,600	1,577
2019-02-19	1,558	1,585	1,558	1,580	639,400	1,580
2019-02-18	1,547	1,570	1,537	1,567	623,200	1,567
2019-02-15	1,536	1,550	1,510	1,515	762,900	1,515
2019-02-14	1,555	1,580	1,547	1,569	1,034,400	1,569
2019-02-13	1,518	1,546	1,510	1,541	1,097,800	1,541
2019-02-12	1,447	1,508	1,426	1,501	1,156,200	1,501
2019-02-08	1,433	1,450	1,422	1,432	874,500	1,432
2019-02-07	1,429	1,475	1,420	1,453	1,392,700	1,453
2019-02-06	1,416	1,420	1,384	1,417	1,799,800	1,417
2019-02-05	1,414	1,427	1,346	1,393	4,945,200	1,393
2019-02-04	1,588	1,616	1,581	1,594	791,500	1,594
2019-02-01	1,600	1,632	1,589	1,589	615,600	1,589
2019-01-31	1,565	1,594	1,559	1,583	671,800	1,583
2019-01-30	1,560	1,580	1,540	1,540	755,900	1,540
2019-01-29	1,563	1,579	1,538	1,558	654,900	1,558
2019-01-28	1,621	1,621	1,556	1,562	831,700	1,562
2019-01-25	1,550	1,599	1,544	1,590	754,000	1,590
2019-01-24	1,531	1,558	1,529	1,551	481,600	1,551
2019-01-23	1,514	1,528	1,504	1,518	418,800	1,518
2019-01-22	1,554	1,558	1,524	1,534	547,600	1,534
2019-01-21	1,554	1,570	1,532	1,543	508,000	1,543
2019-01-18	1,515	1,542	1,502	1,532	650,500	1,532
2019-01-17	1,523	1,538	1,514	1,529	645,500	1,529
2019-01-16	1,524	1,524	1,512	1,520	695,300	1,520
2019-01-15	1,493	1,533	1,492	1,529	780,200	1,529
2019-01-11	1,513	1,517	1,494	1,513	541,800	1,513
2019-01-10	1,507	1,521	1,491	1,511	359,800	1,511
2019-01-09	1,507	1,518	1,489	1,516	1,060,100	1,516
2019-01-08	1,500	1,547	1,495	1,532	1,163,800	1,532
2019-01-07	1,520	1,535	1,511	1,520	860,900	1,520
2019-01-04	1,483	1,485	1,411	1,462	1,118,500	1,462

分割・併合履歴： [1987-03-27]1株→1.03株