1. HOME >
  2. 株価時系列 >
  3. 4062 >
  4. 2021年

4062 イビデン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,7806,8806,7506,840488,6006,840
2021-12-296,8906,9006,7606,790513,7006,790
2021-12-286,8706,9406,8106,940691,9006,940
2021-12-276,8306,8506,7706,830402,8006,830
2021-12-246,8606,8806,7306,790533,1006,790
2021-12-236,8206,8506,7706,850460,8006,850
2021-12-226,7106,7906,6506,760738,9006,760
2021-12-216,6306,7206,5206,710939,0006,710
2021-12-206,7506,7606,5306,5301,018,7006,530
2021-12-176,8506,9006,7606,7801,304,1006,780
2021-12-167,0507,0906,8707,000936,6007,000
2021-12-156,7206,8506,7006,790788,2006,790
2021-12-146,9007,0006,7806,8201,083,3006,820
2021-12-136,9607,0606,9406,990570,9006,990
2021-12-106,9206,9406,8306,860727,1006,860
2021-12-097,1207,1806,9706,970681,0006,970
2021-12-087,1307,2107,0207,1001,181,1007,100
2021-12-076,8506,9306,7806,9201,031,5006,920
2021-12-067,0507,0506,7806,8301,126,5006,830
2021-12-036,8907,0106,8207,0101,365,7007,010
2021-12-026,9707,1706,7106,7901,862,9006,790
2021-12-017,0507,0606,7407,0402,049,9007,040
2021-11-307,1507,3807,0607,0702,376,1007,070
2021-11-296,9207,0506,8307,0001,262,7007,000
2021-11-267,0207,0806,8906,9701,471,9006,970
2021-11-256,8707,0006,8106,9901,475,3006,990
2021-11-246,8506,8606,7206,8001,396,1006,800
2021-11-226,9007,0206,8107,0001,084,8007,000
2021-11-196,8006,9106,7606,8601,715,5006,860
2021-11-186,7606,8406,5706,6001,243,1006,600
2021-11-176,9106,9406,7706,790771,2006,790
2021-11-166,9806,9806,8006,850998,7006,850
2021-11-156,9206,9706,9006,920552,6006,920
2021-11-126,9406,9906,8406,880719,7006,880
2021-11-116,8106,8706,7006,840779,4006,840
2021-11-106,9107,0006,8406,880727,7006,880
2021-11-096,8507,0006,8306,960958,0006,960
2021-11-086,9106,9306,7406,750863,9006,750
2021-11-057,0507,0506,7806,9001,081,9006,900
2021-11-046,8807,0606,8606,9401,356,4006,940
2021-11-026,7906,8306,6306,7601,104,7006,760
2021-11-016,7406,8906,5606,8901,825,8006,890
2021-10-296,7606,8206,6706,8101,504,4006,810
2021-10-286,5706,7606,5706,7602,665,7006,760
2021-10-276,6806,7706,5506,6702,265,7006,670
2021-10-266,2806,3706,2606,280736,2006,280
2021-10-256,0306,2406,0206,220967,2006,220
2021-10-225,8406,2205,8006,1501,585,9006,150
2021-10-216,0406,1705,9806,0201,076,2006,020
2021-10-206,2606,3406,1406,1801,011,7006,180
2021-10-196,1806,2706,0906,2601,394,1006,260
2021-10-185,9906,0805,8806,0401,107,6006,040
2021-10-155,8805,9505,8105,9501,079,1005,950
2021-10-145,6205,6805,5205,650907,4005,650
2021-10-135,6505,6605,5005,5601,294,5005,560
2021-10-125,7805,8405,6705,750871,6005,750
2021-10-115,6205,8305,5605,810831,6005,810
2021-10-085,6605,7905,6605,660945,6005,660
2021-10-075,6105,7005,5405,5701,185,1005,570
2021-10-065,7705,8105,4605,5101,284,2005,510
2021-10-055,5705,6405,4205,5901,372,5005,590
2021-10-046,0806,1205,6705,7501,037,1005,750
2021-10-016,1406,1805,9806,0201,033,3006,020
2021-09-306,1706,2206,0206,2001,398,3006,200
2021-09-296,2906,3006,1306,2501,164,5006,250
2021-09-286,6306,6306,4506,500628,0006,500
2021-09-276,7706,7906,6106,650468,6006,650
2021-09-246,7306,7806,6806,760589,5006,760
2021-09-226,6706,6806,5106,530548,2006,530
2021-09-216,5306,7406,5206,670542,6006,670
2021-09-176,6406,7706,6006,730847,6006,730
2021-09-166,7106,7606,4806,6001,141,0006,600
2021-09-156,7506,8006,6706,780824,6006,780
2021-09-146,8206,9306,7606,850936,8006,850
2021-09-136,7506,9006,7206,830963,2006,830
2021-09-106,5606,7506,5506,7501,265,7006,750
2021-09-096,4006,5706,3706,5201,042,2006,520
2021-09-086,3906,5306,3806,500803,0006,500
2021-09-076,5706,5906,3406,4501,145,9006,450
2021-09-066,2806,5306,2806,5301,193,1006,530
2021-09-036,0806,2406,0806,200883,4006,200
2021-09-025,9606,0705,9506,070588,8006,070
2021-09-015,9505,9805,8805,950494,8005,950
2021-08-315,9506,0005,8905,940667,6005,940
2021-08-305,8705,9305,8305,870420,8005,870
2021-08-275,7405,8005,6305,800508,4005,800
2021-08-265,7305,7805,7005,720386,2005,720
2021-08-255,7005,7205,6505,700461,7005,700
2021-08-245,6805,7605,6505,760701,7005,760
2021-08-235,3805,5905,3805,550609,6005,550
2021-08-205,4305,5505,3205,370601,9005,370
2021-08-195,5205,5805,4405,450560,3005,450
2021-08-185,5105,6605,4305,620728,5005,620
2021-08-175,7605,7805,5805,590606,3005,590
2021-08-165,7805,8005,7005,750458,0005,750
2021-08-135,6605,7505,6605,750493,0005,750
2021-08-125,7905,8405,6405,710834,1005,710
2021-08-115,8905,9105,7205,740827,5005,740
2021-08-105,8905,9605,8405,890557,1005,890
2021-08-066,0606,0705,9205,940831,6005,940
2021-08-055,9306,0805,9306,0601,278,3006,060
2021-08-045,8405,9405,8105,870693,8005,870
2021-08-035,8105,9005,8105,860563,2005,860
2021-08-025,8605,8905,8005,810655,8005,810
2021-07-305,9005,9905,7505,7701,273,8005,770
2021-07-295,8705,9805,8105,980942,8005,980
2021-07-285,8405,9005,7305,780956,0005,780
2021-07-275,8405,9805,8305,930977,8005,930
2021-07-265,9205,9205,7705,7901,069,5005,790
2021-07-215,9405,9605,7005,7401,186,6005,740
2021-07-205,6205,8305,6105,640827,4005,640
2021-07-195,7505,8105,6405,690795,3005,690
2021-07-165,7005,8605,7005,800673,0005,800
2021-07-155,7805,8605,7005,7701,092,0005,770
2021-07-146,0206,1005,8505,8701,160,5005,870
2021-07-136,0906,1005,9605,990925,3005,990
2021-07-126,2006,2006,0606,070611,4006,070
2021-07-096,0506,1705,9606,100970,6006,100
2021-07-086,2106,2206,0906,1001,054,7006,100
2021-07-076,1706,3406,1406,2601,027,1006,260
2021-07-066,1306,2206,1006,210764,9006,210
2021-07-055,9906,1505,9606,120770,6006,120
2021-07-025,9006,0105,8805,980713,7005,980
2021-07-015,9606,0005,8805,920814,3005,920
2021-06-306,0806,1205,9605,990900,0005,990
2021-06-296,0306,1005,9906,0501,115,5006,050
2021-06-285,9805,9805,8405,900556,0005,900
2021-06-255,9506,0605,9405,9701,012,8005,970
2021-06-245,9105,9305,8505,870630,1005,870
2021-06-236,0606,0605,8705,9501,379,0005,950
2021-06-225,9906,0705,8606,0701,096,6006,070
2021-06-215,8105,9005,7905,8901,069,6005,890
2021-06-185,9906,0705,9505,9501,889,2005,950
2021-06-175,7705,8905,7305,8901,227,9005,890
2021-06-165,8005,9005,7205,8201,160,6005,820
2021-06-155,6205,7705,6205,740869,0005,740
2021-06-145,6405,6505,5605,590594,1005,590
2021-06-115,4705,5905,4605,550874,8005,550
2021-06-105,4605,5105,4105,410812,6005,410
2021-06-095,4505,5105,3305,4801,143,7005,480
2021-06-085,5905,7605,5105,5301,162,2005,530
2021-06-075,4805,6705,4705,6101,433,8005,610
2021-06-045,3805,5005,3505,420928,4005,420
2021-06-035,2905,4105,2705,390840,3005,390
2021-06-025,2105,3005,1505,250729,5005,250
2021-06-015,2805,3405,2005,2501,223,6005,250
2021-05-315,0805,1205,0405,080579,6005,080
2021-05-284,9405,1204,9255,1001,154,8005,100
2021-05-274,8704,9104,8154,8701,437,3004,870
2021-05-264,9304,9704,8704,900950,7004,900
2021-05-254,8654,9454,8604,925852,6004,925
2021-05-244,7254,8304,7054,795775,9004,795
2021-05-214,7104,8504,7004,7801,346,2004,780
2021-05-204,5054,6804,4904,6401,249,0004,640
2021-05-194,4804,5254,4354,485863,3004,485
2021-05-184,4104,5504,3754,525828,8004,525
2021-05-174,6204,6254,3854,4351,271,9004,435
2021-05-144,4704,5104,4104,480751,4004,480
2021-05-134,4404,4704,3604,3651,008,8004,365
2021-05-124,7104,7754,4354,5101,321,3004,510
2021-05-114,8354,8454,6354,6451,169,7004,645
2021-05-104,9454,9604,8654,875578,2004,875
2021-05-075,0305,0304,9104,940899,4004,940
2021-05-065,1805,2004,9705,0001,601,4005,000
2021-04-305,4605,4705,1505,1801,193,4005,180
2021-04-285,1205,5305,1205,4403,260,3005,440
2021-04-275,2005,2005,0205,0501,078,5005,050
2021-04-265,2905,3205,2205,260550,6005,260
2021-04-235,3005,3705,2505,300843,3005,300
2021-04-225,2805,3405,1905,320861,7005,320
2021-04-215,1505,1605,0305,080868,4005,080
2021-04-205,3405,3505,2105,260957,0005,260
2021-04-195,3405,4505,3305,430784,7005,430
2021-04-165,3005,4005,2905,320739,0005,320
2021-04-155,2205,2605,1705,240463,0005,240
2021-04-145,2205,3305,2205,270441,3005,270
2021-04-135,1605,2505,1405,220934,7005,220
2021-04-125,3905,4605,2605,270612,2005,270
2021-04-095,4205,4605,3305,350859,7005,350
2021-04-085,2905,4005,2705,400719,9005,400
2021-04-075,2705,3805,2505,340808,4005,340
2021-04-065,4205,4505,1805,200918,5005,200
2021-04-055,3705,4505,3505,4201,065,7005,420
2021-04-025,2505,3305,2305,320992,1005,320
2021-04-015,1605,2405,1505,230828,0005,230
2021-03-315,0905,1705,0605,090954,9005,090
2021-03-305,0505,0704,9805,030690,1005,030
2021-03-295,1505,1805,0005,0501,434,6005,050
2021-03-265,2505,2905,1105,1301,166,4005,130
2021-03-255,1105,2505,0705,2401,408,2005,240
2021-03-245,0005,2004,9755,1701,647,2005,170
2021-03-235,0405,1204,9854,990755,8004,990
2021-03-224,9955,0604,9704,990646,9004,990
2021-03-194,8505,0504,8404,9901,118,2004,990
2021-03-184,9305,0404,8904,9501,668,0004,950
2021-03-174,7354,7804,6854,705392,6004,705
2021-03-164,6654,7704,6554,760616,4004,760
2021-03-154,7154,7154,6104,665572,1004,665
2021-03-124,6504,7154,6054,660945,3004,660
2021-03-114,5104,5954,4354,580702,6004,580
2021-03-104,5604,6004,4854,5251,061,4004,525
2021-03-094,3354,4054,2404,3701,090,0004,370
2021-03-084,6804,6854,4454,465676,0004,465
2021-03-054,4754,5704,4054,570857,7004,570
2021-03-044,5404,6204,5004,565778,8004,565
2021-03-034,5554,6704,5004,665981,8004,665
2021-03-024,6104,6504,5404,565926,3004,565
2021-03-014,4454,5054,4154,470609,5004,470
2021-02-264,3504,3854,2804,3301,425,8004,330
2021-02-254,5954,6454,5204,555713,1004,555
2021-02-244,5904,6654,4554,4551,639,9004,455
2021-02-224,8504,8704,7504,820658,6004,820
2021-02-194,6954,8554,6854,850686,4004,850
2021-02-184,8304,8604,7704,785701,4004,785
2021-02-174,9504,9804,8054,8951,374,6004,895
2021-02-165,0405,0805,0005,040456,3005,040
2021-02-154,9805,1504,9705,0401,022,5005,040
2021-02-124,9954,9954,8604,910730,0004,910
2021-02-105,0905,1204,9454,960853,1004,960
2021-02-094,9255,1004,8805,0701,345,6005,070
2021-02-085,0505,0604,8454,8751,607,8004,875
2021-02-055,2005,2004,8554,9852,747,6004,985
2021-02-045,0805,2505,0105,2201,895,3005,220
2021-02-035,0805,0905,0205,080707,3005,080
2021-02-024,9905,1304,9655,040912,3005,040
2021-02-014,8155,0004,8104,960946,7004,960
2021-01-295,0005,1604,8454,8602,228,5004,860
2021-01-284,7704,9454,7604,8003,317,8004,800
2021-01-275,0705,0704,9655,0101,284,0005,010
2021-01-265,2005,2805,1005,120821,6005,120
2021-01-255,1405,1705,0605,110570,7005,110
2021-01-225,1205,2105,0405,1701,153,1005,170
2021-01-215,1805,2005,0505,080789,1005,080
2021-01-205,2005,2205,0705,080795,7005,080
2021-01-195,0705,2205,0305,180881,7005,180
2021-01-184,9505,0804,9255,070615,5005,070
2021-01-155,3005,3105,0005,0301,118,1005,030
2021-01-145,0105,2705,0105,1102,456,9005,110
2021-01-134,8954,9504,8204,8951,099,1004,895
2021-01-124,8404,9204,7804,9001,020,9004,900
2021-01-084,7304,8854,7154,8851,098,7004,885
2021-01-074,6654,7254,6054,6701,077,9004,670
2021-01-064,8454,9004,6654,6901,067,5004,690
2021-01-054,7004,8354,6554,830902,2004,830
2021-01-044,8754,8904,6704,750687,9004,750

分割・併合履歴 ： [1987-03-27]1株→1.03株