4062 イビデン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	720	720	710	710	20,000	689.32
1986-12-26	716	720	715	720	36,000	699.03
1986-12-25	715	735	710	710	47,000	689.32
1986-12-24	712	720	712	720	11,000	699.03
1986-12-23	718	720	710	720	28,000	699.03
1986-12-22	718	718	710	710	17,000	689.32
1986-12-19	715	720	712	719	140,000	698.06
1986-12-18	711	715	711	711	10,000	690.29
1986-12-17	715	720	710	710	77,000	689.32
1986-12-16	715	715	711	711	23,000	690.29
1986-12-15	719	719	710	710	51,000	689.32
1986-12-12	715	725	715	715	62,000	694.18
1986-12-11	720	720	720	720	24,000	699.03
1986-12-10	733	735	723	725	67,000	703.88
1986-12-09	735	735	723	723	15,000	701.94
1986-12-08	735	740	734	734	74,000	712.62
1986-12-06	730	730	725	725	22,000	703.88
1986-12-05	725	740	724	740	19,000	718.45
1986-12-04	736	736	726	726	21,000	704.85
1986-12-03	726	727	720	726	125,000	704.85
1986-12-02	728	732	722	722	38,000	700.97
1986-12-01	735	757	730	749	67,000	727.18
1986-11-29	735	744	725	725	110,000	703.88
1986-11-28	735	745	735	735	14,000	713.59
1986-11-27	743	750	735	745	47,000	723.30
1986-11-26	720	740	720	735	47,000	713.59
1986-11-25	726	730	716	730	52,000	708.74
1986-11-22	718	725	715	715	34,000	694.18
1986-11-21	725	725	716	716	122,000	695.15
1986-11-20	720	720	715	715	23,000	694.18
1986-11-19	720	720	720	720	15,000	699.03
1986-11-18	716	729	716	729	11,000	707.77
1986-11-17	715	716	715	716	24,000	695.15
1986-11-14	710	715	710	712	48,000	691.26
1986-11-13	715	725	710	710	17,000	689.32
1986-11-12	729	729	715	715	23,000	694.18
1986-11-11	710	730	709	730	49,000	708.74
1986-11-10	705	720	705	720	35,000	699.03
1986-11-07	731	731	710	711	58,000	690.29
1986-11-05	721	721	721	721	3,000	700
1986-11-04	740	740	720	720	16,000	699.03
1986-11-01	755	755	740	741	39,000	719.42
1986-10-31	755	756	755	755	138,000	733.01
1986-10-30	755	775	755	770	279,000	747.57
1986-10-29	775	778	764	775	414,000	752.43
1986-10-28	749	765	748	765	222,000	742.72
1986-10-27	739	745	739	745	46,000	723.30
1986-10-25	726	730	725	729	12,000	707.77
1986-10-24	720	739	720	725	61,000	703.88
1986-10-23	730	730	720	720	60,000	699.03
1986-10-22	730	730	700	700	85,000	679.61
1986-10-21	730	735	730	730	63,000	708.74
1986-10-20	730	730	730	730	26,000	708.74
1986-10-17	725	740	725	740	45,000	718.45
1986-10-16	735	735	725	725	28,000	703.88
1986-10-15	725	740	725	730	22,000	708.74
1986-10-14	730	730	725	725	6,000	703.88
1986-10-13	730	730	730	730	14,000	708.74
1986-10-09	730	755	730	755	150,000	733.01
1986-10-08	729	732	720	730	35,000	708.74
1986-10-07	721	730	720	730	132,000	708.74
1986-10-06	730	730	720	725	38,000	703.88
1986-10-04	710	720	710	720	26,000	699.03
1986-10-03	665	671	665	666	17,000	646.60
1986-10-02	670	670	665	665	46,000	645.63
1986-10-01	676	679	675	679	14,000	659.22
1986-09-30	675	675	672	675	31,000	655.34
1986-09-29	700	700	700	700	17,000	679.61
1986-09-27	676	700	675	700	21,000	679.61
1986-09-26	670	672	670	672	64,000	652.43
1986-09-25	690	690	671	675	99,000	655.34
1986-09-24	690	700	688	688	159,000	667.96
1986-09-22	688	701	688	690	12,000	669.90
1986-09-19	681	699	680	690	66,000	669.90
1986-09-18	680	690	680	685	113,000	665.05
1986-09-17	710	710	690	700	128,000	679.61
1986-09-16	730	730	720	720	25,000	699.03
1986-09-12	739	739	734	738	56,000	716.51
1986-09-11	735	755	735	735	65,000	713.59
1986-09-10	738	742	738	740	68,000	718.45
1986-09-09	750	760	735	735	83,000	713.59
1986-09-08	760	764	740	745	112,000	723.30
1986-09-06	741	759	741	750	130,000	728.16
1986-09-05	763	763	740	740	157,000	718.45
1986-09-04	763	766	749	749	205,000	727.18
1986-09-03	768	773	760	773	101,000	750.49
1986-09-02	740	760	740	760	76,000	737.86
1986-09-01	740	749	740	740	71,000	718.45
1986-08-30	745	753	742	742	88,000	720.39
1986-08-29	742	760	742	760	32,000	737.86
1986-08-28	740	750	740	750	55,000	728.16
1986-08-27	750	752	750	750	60,000	728.16
1986-08-26	750	750	750	750	12,000	728.16
1986-08-25	760	780	760	780	18,000	757.28
1986-08-23	750	752	750	752	17,000	730.10
1986-08-22	730	745	730	745	51,000	723.30
1986-08-21	730	731	729	731	28,000	709.71
1986-08-20	758	758	740	740	44,000	718.45
1986-08-19	748	758	748	750	60,000	728.16
1986-08-18	751	758	740	758	46,000	735.92
1986-08-15	752	756	751	751	51,000	729.13
1986-08-14	783	783	750	750	31,000	728.16
1986-08-13	784	784	784	784	66,000	761.17
1986-08-12	721	723	721	721	27,000	700
1986-08-11	710	721	710	721	33,000	700
1986-08-08	725	726	710	710	53,000	689.32
1986-08-07	725	725	721	721	19,000	700
1986-08-06	735	735	725	725	17,000	703.88
1986-08-05	730	730	720	725	19,000	703.88
1986-08-04	720	720	715	720	13,000	699.03
1986-08-02	719	719	719	719	19,000	698.06
1986-08-01	690	710	690	700	17,000	679.61
1986-07-31	693	697	685	685	67,000	665.05
1986-07-30	700	700	690	690	110,000	669.90
1986-07-29	725	725	710	710	59,000	689.32
1986-07-28	724	724	720	720	7,000	699.03
1986-07-26	715	717	715	717	9,000	696.12
1986-07-25	720	729	715	721	32,000	700
1986-07-24	730	730	721	730	40,000	708.74
1986-07-23	729	733	729	730	12,000	708.74
1986-07-22	700	710	699	700	151,000	679.61
1986-07-21	735	735	700	710	128,000	689.32
1986-07-19	750	750	735	735	54,000	713.59
1986-07-18	740	750	735	750	141,000	728.16
1986-07-17	760	760	750	760	97,000	737.86
1986-07-16	765	768	761	761	71,000	738.84
1986-07-15	762	770	762	769	39,000	746.60
1986-07-14	765	780	765	766	21,000	743.69
1986-07-11	779	780	772	772	76,000	749.52
1986-07-10	775	780	771	776	197,000	753.40
1986-07-09	780	780	773	775	206,000	752.43
1986-07-08	775	780	774	778	53,000	755.34
1986-07-07	785	788	785	785	92,000	762.14
1986-07-05	780	785	780	785	32,000	762.14
1986-07-04	776	786	776	780	87,000	757.28
1986-07-03	785	785	775	784	66,000	761.17
1986-07-02	780	781	777	778	32,000	755.34
1986-07-01	776	777	775	777	37,000	754.37
1986-06-30	793	793	775	775	15,000	752.43
1986-06-28	795	795	782	795	71,000	771.85
1986-06-27	775	794	775	794	86,000	770.87
1986-06-26	782	795	780	795	50,000	771.85
1986-06-25	775	790	775	780	52,000	757.28
1986-06-24	766	780	766	770	31,000	747.57
1986-06-23	760	767	760	767	16,000	744.66
1986-06-21	771	772	758	759	67,000	736.89
1986-06-20	775	785	775	775	113,000	752.43
1986-06-19	776	776	776	776	34,000	753.40
1986-06-18	790	790	778	779	61,000	756.31
1986-06-17	795	795	785	790	30,000	766.99
1986-06-16	778	788	778	785	29,000	762.14
1986-06-13	797	800	778	800	91,000	776.70
1986-06-12	797	799	787	799	233,000	775.73
1986-06-11	783	790	777	777	183,000	754.37
1986-06-10	782	785	780	783	130,000	760.19
1986-06-09	792	792	780	792	121,000	768.93
1986-06-07	780	793	780	793	94,000	769.90
1986-06-06	793	793	771	780	78,000	757.28
1986-06-05	794	797	781	793	134,000	769.90
1986-06-04	814	818	785	797	529,000	773.79
1986-06-03	791	815	788	808	1,234,000	784.47
1986-06-02	780	784	770	781	446,000	758.25
1986-05-31	755	755	752	754	166,000	732.04
1986-05-30	761	763	745	745	107,000	723.30
1986-05-29	761	761	751	761	85,000	738.84
1986-05-28	761	761	746	751	148,000	729.13
1986-05-27	760	765	750	751	139,000	729.13
1986-05-26	780	780	769	776	103,000	753.40
1986-05-24	760	780	760	780	224,000	757.28
1986-05-23	760	760	755	757	68,000	734.95
1986-05-22	750	759	745	757	76,000	734.95
1986-05-21	740	755	738	750	49,000	728.16
1986-05-20	759	759	738	745	55,000	723.30
1986-05-19	740	740	735	739	100,000	717.48
1986-05-17	745	745	739	739	39,000	717.48
1986-05-16	748	760	740	745	67,000	723.30
1986-05-15	740	755	740	748	70,000	726.21
1986-05-14	741	745	735	740	94,000	718.45
1986-05-13	740	750	740	740	58,000	718.45
1986-05-12	760	760	733	733	95,000	711.65
1986-05-09	754	760	750	750	78,000	728.16
1986-05-08	770	770	750	755	122,000	733.01
1986-05-07	750	770	750	764	118,000	741.75
1986-05-06	750	765	750	750	29,000	728.16
1986-05-02	759	770	757	770	32,000	747.57
1986-05-01	778	780	760	770	152,000	747.57
1986-04-30	765	780	761	770	368,000	747.57
1986-04-28	760	761	756	758	131,000	735.92
1986-04-26	756	765	756	756	378,000	733.98
1986-04-25	748	760	736	760	253,000	737.86
1986-04-24	765	765	751	752	190,000	730.10
1986-04-23	756	760	742	760	308,000	737.86
1986-04-22	779	779	761	769	115,000	746.60
1986-04-21	772	780	760	780	251,000	757.28
1986-04-19	760	765	756	765	170,000	742.72
1986-04-18	762	762	750	760	127,000	737.86
1986-04-17	743	765	740	760	350,000	737.86
1986-04-16	725	740	725	733	69,000	711.65
1986-04-15	725	739	721	723	57,000	701.94
1986-04-14	728	730	727	727	10,000	705.83
1986-04-11	745	745	727	727	14,000	705.83
1986-04-10	748	749	727	745	151,000	723.30
1986-04-09	745	748	740	748	145,000	726.21
1986-04-08	718	735	718	730	12,000	708.74
1986-04-07	721	721	714	714	38,000	693.20
1986-04-05	715	716	711	711	58,000	690.29
1986-04-04	719	740	719	740	152,000	718.45
1986-04-03	710	720	708	720	31,000	699.03
1986-04-02	727	727	715	715	52,000	694.18
1986-04-01	730	730	720	727	107,000	705.83
1986-03-31	715	730	714	720	64,000	699.03
1986-03-29	691	714	691	714	37,000	693.20
1986-03-28	680	710	680	685	210,000	665.05
1986-03-27	676	685	676	680	86,000	660.19
1986-03-26	689	690	689	690	64,000	669.90
1986-03-25	680	689	680	689	23,000	668.93
1986-03-24	685	687	676	687	93,000	666.99
1986-03-20	715	716	685	685	63,000	665.05
1986-03-19	705	710	702	710	126,000	689.32
1986-03-18	725	725	706	711	21,000	690.29
1986-03-17	740	740	725	725	63,000	703.88
1986-03-15	740	740	730	739	49,000	717.48
1986-03-14	741	745	740	744	64,000	722.33
1986-03-13	716	745	715	740	284,000	718.45
1986-03-12	720	725	716	716	120,000	695.15
1986-03-11	728	730	720	720	8,000	699.03
1986-03-10	738	738	725	734	16,000	712.62
1986-03-07	720	728	720	728	72,000	706.80
1986-03-06	724	725	715	725	58,000	703.88
1986-03-05	711	719	711	715	20,000	694.18
1986-03-04	735	735	706	706	82,000	685.44
1986-03-03	710	720	708	720	96,000	699.03
1986-03-01	709	710	705	710	27,000	689.32
1986-02-28	705	710	705	710	31,000	689.32
1986-02-27	705	705	695	695	31,000	674.76
1986-02-26	705	708	700	700	102,000	679.61
1986-02-25	708	712	707	711	24,000	690.29
1986-02-24	708	710	707	707	22,000	686.41
1986-02-22	715	715	705	705	24,000	684.47
1986-02-21	706	710	705	705	21,000	684.47
1986-02-20	713	713	711	711	19,000	690.29
1986-02-19	710	714	710	711	14,000	690.29
1986-02-18	715	715	705	705	39,000	684.47
1986-02-17	726	726	705	710	35,000	689.32
1986-02-15	725	725	725	725	3,000	703.88
1986-02-14	730	731	729	730	67,000	708.74
1986-02-13	730	740	730	739	37,000	717.48
1986-02-12	725	740	725	730	99,000	708.74
1986-02-10	740	750	740	740	115,000	718.45
1986-02-07	740	750	740	749	114,000	727.18
1986-02-06	740	755	738	755	133,000	733.01
1986-02-05	758	758	746	750	192,000	728.16
1986-02-04	745	755	745	750	228,000	728.16
1986-02-03	751	760	740	740	343,000	718.45
1986-02-01	751	751	741	741	67,000	719.42
1986-01-31	779	779	755	761	693,000	738.84
1986-01-30	780	794	760	769	2,501,999	746.60
1986-01-29	730	760	730	760	1,650,000	737.86
1986-01-28	700	730	700	730	249,000	708.74
1986-01-27	681	690	680	690	59,000	669.90
1986-01-25	682	682	682	682	18,000	662.14
1986-01-24	697	700	680	680	97,000	660.19
1986-01-23	670	698	670	697	91,000	676.70
1986-01-22	690	690	670	680	63,000	660.19
1986-01-21	690	690	690	690	18,000	669.90
1986-01-20	700	700	700	700	21,000	679.61
1986-01-18	698	700	695	696	45,000	675.73
1986-01-17	700	700	698	698	39,000	677.67
1986-01-16	688	696	688	696	35,000	675.73
1986-01-14	661	661	660	661	22,000	641.75
1986-01-13	659	660	659	660	7,000	640.78
1986-01-10	680	680	657	665	18,000	645.63
1986-01-09	655	675	655	675	73,000	655.34
1986-01-07	657	662	650	650	11,000	631.07
1986-01-06	655	661	655	660	21,000	640.78

分割・併合履歴： [1987-03-27]1株→1.03株