4062 イビデン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	685	685	680	680	6,000	660.19
1985-12-27	674	681	673	675	11,000	655.34
1985-12-26	670	681	668	668	81,000	648.54
1985-12-25	678	680	665	680	18,000	660.19
1985-12-24	676	680	676	676	42,000	656.31
1985-12-23	664	680	664	676	31,000	656.31
1985-12-21	664	665	661	662	77,000	642.72
1985-12-20	681	683	681	683	8,000	663.11
1985-12-19	690	691	685	687	52,000	666.99
1985-12-18	690	690	683	683	14,000	663.11
1985-12-17	700	700	690	690	49,000	669.90
1985-12-16	703	705	680	690	57,000	669.90
1985-12-13	708	708	690	700	50,000	679.61
1985-12-12	701	705	700	705	23,000	684.47
1985-12-11	700	710	690	690	84,000	669.90
1985-12-10	710	710	703	703	66,000	682.52
1985-12-09	713	720	708	710	52,000	689.32
1985-12-07	714	714	701	710	35,000	689.32
1985-12-06	720	720	701	701	46,000	680.58
1985-12-05	692	702	692	702	29,000	681.55
1985-12-04	708	709	700	700	85,000	679.61
1985-12-03	700	709	695	700	76,000	679.61
1985-12-02	710	710	700	700	11,000	679.61
1985-11-30	692	710	692	710	72,000	689.32
1985-11-29	690	700	690	700	22,000	679.61
1985-11-28	720	720	700	700	41,000	679.61
1985-11-27	688	727	687	727	167,000	705.83
1985-11-26	715	715	685	687	35,000	666.99
1985-11-25	710	712	698	710	59,000	689.32
1985-11-22	712	725	710	712	87,000	691.26
1985-11-21	720	725	710	712	144,000	691.26
1985-11-20	740	740	725	730	162,000	708.74
1985-11-19	740	745	725	730	135,000	708.74
1985-11-18	749	755	740	750	372,000	728.16
1985-11-16	750	757	745	754	478,000	732.04
1985-11-15	730	757	724	743	1,421,000	721.36
1985-11-14	728	734	720	730	421,000	708.74
1985-11-13	720	740	714	738	835,000	716.51
1985-11-12	718	735	710	720	746,000	699.03
1985-11-11	713	713	699	709	184,000	688.35
1985-11-08	709	720	689	707	670,000	686.41
1985-11-07	678	700	666	700	284,000	679.61
1985-11-06	685	685	665	679	227,000	659.22
1985-11-05	660	688	659	685	269,000	665.05
1985-11-02	661	670	661	661	51,000	641.75
1985-11-01	676	676	661	664	148,000	644.66
1985-10-31	655	685	655	675	397,000	655.34
1985-10-30	635	678	635	645	168,000	626.21
1985-10-29	618	638	618	638	97,000	619.42
1985-10-28	601	615	601	615	10,000	597.09
1985-10-26	601	601	600	601	45,000	583.50
1985-10-25	610	613	600	600	99,000	582.52
1985-10-24	620	620	610	610	50,000	592.23
1985-10-23	601	614	600	610	68,000	592.23
1985-10-22	600	600	600	600	60,000	582.52
1985-10-21	605	610	600	600	44,000	582.52
1985-10-19	611	611	605	605	20,000	587.38
1985-10-18	625	639	600	600	130,000	582.52
1985-10-17	600	626	600	625	111,000	606.80
1985-10-16	575	575	560	574	58,000	557.28
1985-10-15	590	590	580	580	32,000	563.11
1985-10-14	590	590	578	590	39,000	572.82
1985-10-11	595	595	580	595	28,000	577.67
1985-10-09	595	595	578	581	49,000	564.08
1985-10-08	578	595	578	595	34,000	577.67
1985-10-07	559	578	559	578	37,000	561.17
1985-10-05	558	560	550	555	21,000	538.84
1985-10-04	550	555	549	555	70,000	538.84
1985-10-03	550	550	545	550	58,000	533.98
1985-10-02	551	552	546	546	62,000	530.10
1985-10-01	545	551	545	551	42,000	534.95
1985-09-30	540	568	540	568	15,000	551.46
1985-09-28	560	560	548	550	25,000	533.98
1985-09-27	547	560	547	560	157,000	543.69
1985-09-26	600	600	567	568	147,000	551.46
1985-09-25	610	610	595	595	49,000	577.67
1985-09-24	609	609	596	596	52,000	578.64
1985-09-21	605	605	600	605	127,000	587.38
1985-09-20	598	610	590	610	105,000	592.23
1985-09-19	597	600	596	600	28,000	582.52
1985-09-18	600	600	596	596	34,000	578.64
1985-09-17	596	600	594	594	65,000	576.70
1985-09-13	596	600	595	595	35,000	577.67
1985-09-12	600	600	595	595	108,000	577.67
1985-09-11	611	611	600	600	110,000	582.52
1985-09-10	606	606	606	606	2,000	588.35
1985-09-09	602	605	602	605	9,000	587.38
1985-09-07	625	625	610	610	35,000	592.23
1985-09-06	620	625	615	625	21,000	606.80
1985-09-05	600	600	599	600	33,000	582.52
1985-09-04	610	610	600	600	11,000	582.52
1985-09-03	605	610	605	610	12,000	592.23
1985-09-02	625	625	620	625	103,000	606.80
1985-08-31	625	630	625	625	24,000	606.80
1985-08-30	623	627	620	627	9,000	608.74
1985-08-29	624	625	620	625	28,000	606.80
1985-08-28	630	630	625	625	14,000	606.80
1985-08-27	631	635	628	628	27,000	609.71
1985-08-26	631	631	631	631	15,000	612.62
1985-08-24	631	631	631	631	7,000	612.62
1985-08-23	631	640	631	640	5,000	621.36
1985-08-22	639	639	630	630	9,000	611.65
1985-08-21	640	650	630	630	10,000	611.65
1985-08-20	634	649	630	640	19,000	621.36
1985-08-19	631	635	631	635	11,000	616.51
1985-08-17	620	620	620	620	16,000	601.94
1985-08-16	635	635	635	635	4,000	616.51
1985-08-15	620	635	620	635	5,000	616.51
1985-08-14	620	620	620	620	6,000	601.94
1985-08-12	650	650	615	615	39,000	597.09
1985-08-09	634	634	630	634	4,000	615.53
1985-08-08	638	638	630	635	5,000	616.51
1985-08-07	639	639	630	638	8,000	619.42
1985-08-06	650	650	640	640	22,000	621.36
1985-08-05	630	630	630	630	2,000	611.65
1985-08-03	620	620	620	620	5,000	601.94
1985-08-02	598	615	598	615	89,000	597.09
1985-08-01	603	603	590	598	85,000	580.58
1985-07-31	601	602	600	600	51,000	582.52
1985-07-30	600	601	595	600	28,000	582.52
1985-07-29	599	600	598	600	29,000	582.52
1985-07-27	600	601	595	595	47,000	577.67
1985-07-26	620	620	610	610	267,000	592.23
1985-07-25	640	640	620	620	25,000	601.94
1985-07-24	650	650	650	650	68,000	631.07
1985-07-23	650	650	650	650	28,000	631.07
1985-07-22	665	665	650	650	28,000	631.07
1985-07-20	660	665	658	665	4,000	645.63
1985-07-19	660	667	660	660	13,000	640.78
1985-07-18	670	671	660	660	44,000	640.78
1985-07-17	666	671	666	671	15,000	651.46
1985-07-16	655	660	650	656	31,000	636.89
1985-07-15	680	681	670	670	40,000	650.49
1985-07-12	680	682	680	682	58,000	662.14
1985-07-11	690	690	675	680	150,000	660.19
1985-07-10	688	688	680	680	93,000	660.19
1985-07-09	700	700	688	688	62,000	667.96
1985-07-08	715	715	710	710	57,000	689.32
1985-07-06	715	727	715	727	51,000	705.83
1985-07-05	713	718	711	712	69,000	691.26
1985-07-04	710	710	710	710	78,000	689.32
1985-07-03	720	720	705	710	8,000	689.32
1985-07-02	711	712	709	710	42,000	689.32
1985-07-01	687	710	687	701	63,000	680.58
1985-06-29	684	684	684	684	3,000	664.08
1985-06-28	687	687	681	683	92,000	663.11
1985-06-27	689	691	685	687	60,000	666.99
1985-06-26	691	691	685	691	35,000	670.87
1985-06-25	686	686	680	680	143,000	660.19
1985-06-24	685	686	682	686	28,000	666.02
1985-06-22	680	680	675	680	39,000	660.19
1985-06-21	700	700	680	680	28,000	660.19
1985-06-20	699	699	681	681	28,000	661.17
1985-06-19	704	704	692	692	27,000	671.85
1985-06-18	700	705	690	705	79,000	684.47
1985-06-17	705	705	695	695	104,000	674.76
1985-06-15	705	706	700	705	137,000	684.47
1985-06-14	705	705	702	705	5,000	684.47
1985-06-13	710	715	701	705	27,000	684.47
1985-06-12	710	719	710	719	44,000	698.06
1985-06-11	710	719	710	719	9,000	698.06
1985-06-10	705	720	701	720	39,000	699.03
1985-06-07	705	720	705	720	29,000	699.03
1985-06-06	728	728	705	720	75,000	699.03
1985-06-05	707	720	706	720	100,000	699.03
1985-06-04	725	725	710	710	110,000	689.32
1985-06-03	740	740	730	730	156,000	708.74
1985-06-01	730	730	729	730	73,000	708.74
1985-05-31	730	739	730	730	43,000	708.74
1985-05-30	717	730	717	730	70,000	708.74
1985-05-29	706	716	705	716	297,000	695.15
1985-05-28	705	717	705	707	34,000	686.41
1985-05-27	717	720	704	704	28,000	683.50
1985-05-25	717	725	716	716	27,000	695.15
1985-05-24	721	730	715	720	58,000	699.03
1985-05-23	716	720	716	720	39,000	699.03
1985-05-22	711	711	707	707	85,000	686.41
1985-05-21	705	706	700	701	78,000	680.58
1985-05-20	700	710	700	705	95,000	684.47
1985-05-18	705	712	703	704	19,000	683.50
1985-05-17	710	712	701	701	46,000	680.58
1985-05-16	712	712	710	710	14,000	689.32
1985-05-15	711	711	710	710	9,000	689.32
1985-05-14	711	713	710	710	24,000	689.32
1985-05-13	730	730	729	729	2,000	707.77
1985-05-10	716	730	715	730	17,000	708.74
1985-05-09	716	717	716	717	9,000	696.12
1985-05-08	715	715	710	712	41,000	691.26
1985-05-07	711	716	710	710	78,000	689.32
1985-05-04	715	717	710	710	81,000	689.32
1985-05-02	717	730	715	715	107,000	694.18
1985-05-01	715	730	715	725	94,000	703.88
1985-04-30	747	747	744	744	34,000	722.33
1985-04-27	748	757	745	745	77,000	723.30
1985-04-26	762	763	745	755	656,000	733.01
1985-04-25	745	752	739	752	53,000	730.10
1985-04-24	734	755	727	755	331,000	733.01
1985-04-23	719	729	710	729	122,000	707.77
1985-04-22	711	729	711	725	29,000	703.88
1985-04-20	716	717	715	717	12,000	696.12
1985-04-19	728	728	716	717	17,000	696.12
1985-04-18	736	736	719	729	53,000	707.77
1985-04-17	731	732	726	726	39,000	704.85
1985-04-16	741	745	735	745	53,000	723.30
1985-04-15	732	749	731	745	41,000	723.30
1985-04-12	755	755	730	745	115,000	723.30
1985-04-11	775	779	750	760	109,000	737.86
1985-04-10	785	785	775	779	90,000	756.31
1985-04-09	770	789	770	780	124,000	757.28
1985-04-08	761	770	760	770	96,000	747.57
1985-04-06	766	766	756	756	36,000	733.98
1985-04-05	758	761	755	756	91,000	733.98
1985-04-04	760	760	751	758	53,000	735.92
1985-04-03	760	770	760	760	66,000	737.86
1985-04-02	770	770	752	767	67,000	744.66
1985-04-01	752	790	751	790	64,000	766.99
1985-03-30	760	760	755	760	24,000	737.86
1985-03-29	775	776	763	769	57,000	746.60
1985-03-28	780	785	770	784	120,000	761.17
1985-03-27	814	815	781	790	574,000	766.99
1985-03-26	790	815	785	800	714,000	776.70
1985-03-25	772	786	770	786	248,000	763.11
1985-03-23	790	791	766	767	274,000	744.66
1985-03-22	765	790	755	780	362,000	757.28
1985-03-20	760	760	750	750	175,000	728.16
1985-03-19	746	759	745	755	155,000	733.01
1985-03-18	735	745	731	745	91,000	723.30
1985-03-16	733	745	733	737	58,000	715.53
1985-03-15	745	746	731	735	93,000	713.59
1985-03-14	740	740	737	738	11,000	716.51
1985-03-13	750	750	742	742	7,000	720.39
1985-03-12	740	740	730	730	8,000	708.74
1985-03-11	745	750	740	750	53,000	728.16
1985-03-08	742	750	740	745	67,000	723.30
1985-03-07	760	760	742	742	105,000	720.39
1985-03-06	760	768	756	760	104,000	737.86
1985-03-05	756	756	745	745	71,000	723.30
1985-03-04	759	768	755	760	87,000	737.86
1985-03-02	756	764	755	760	79,000	737.86
1985-03-01	730	760	730	760	130,000	737.86
1985-02-28	730	740	728	740	36,000	718.45
1985-02-27	725	733	721	723	34,000	701.94
1985-02-26	723	730	722	723	39,000	701.94
1985-02-25	729	729	725	725	34,000	703.88
1985-02-23	721	733	721	733	14,000	711.65
1985-02-22	725	725	725	725	28,000	703.88
1985-02-21	730	740	725	733	97,000	711.65
1985-02-20	718	760	718	760	130,000	737.86
1985-02-19	708	719	707	718	23,000	697.09
1985-02-18	729	729	700	711	26,000	690.29
1985-02-16	701	715	699	715	47,000	694.18
1985-02-15	700	709	699	699	30,000	678.64
1985-02-14	710	710	690	710	58,000	689.32
1985-02-13	701	701	688	690	110,000	669.90
1985-02-12	710	710	700	700	18,000	679.61
1985-02-08	711	711	700	700	57,000	679.61
1985-02-07	702	720	701	710	45,000	689.32
1985-02-06	700	710	700	700	20,000	679.61
1985-02-05	700	700	690	690	16,000	669.90
1985-02-04	701	701	685	690	93,000	669.90
1985-02-02	681	690	678	690	51,000	669.90
1985-02-01	690	690	680	680	97,000	660.19
1985-01-31	698	698	680	680	231,000	660.19
1985-01-30	701	714	698	698	81,000	677.67
1985-01-29	710	710	701	701	86,000	680.58
1985-01-28	718	720	711	711	38,000	690.29
1985-01-26	715	718	715	718	11,000	697.09
1985-01-25	728	728	718	718	21,000	697.09
1985-01-24	715	718	715	718	26,000	697.09
1985-01-23	718	723	714	720	38,000	699.03
1985-01-22	721	721	710	720	21,000	699.03
1985-01-21	721	730	721	721	28,000	700
1985-01-18	720	720	720	720	38,000	699.03
1985-01-17	721	722	721	722	7,000	700.97
1985-01-16	725	730	720	720	59,000	699.03
1985-01-14	740	740	720	720	114,000	699.03
1985-01-11	740	743	730	730	108,000	708.74
1985-01-10	728	729	727	729	8,000	707.77
1985-01-09	711	725	711	725	105,000	703.88
1985-01-08	715	717	715	715	29,000	694.18
1985-01-07	715	715	715	715	12,000	694.18
1985-01-05	710	710	710	710	14,000	689.32
1985-01-04	718	721	710	710	63,000	689.32

分割・併合履歴： [1987-03-27]1株→1.03株