4062 イビデン(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 710 | 710 | 700 | 700 | 27,000 | 700 |
| 1987-12-26 | 711 | 719 | 711 | 711 | 44,000 | 711 |
| 1987-12-25 | 725 | 725 | 711 | 720 | 17,000 | 720 |
| 1987-12-24 | 728 | 728 | 711 | 728 | 32,000 | 728 |
| 1987-12-23 | 711 | 729 | 711 | 728 | 101,000 | 728 |
| 1987-12-22 | 720 | 720 | 712 | 720 | 38,000 | 720 |
| 1987-12-21 | 710 | 729 | 710 | 722 | 32,000 | 722 |
| 1987-12-18 | 730 | 730 | 710 | 730 | 68,000 | 730 |
| 1987-12-17 | 716 | 716 | 715 | 716 | 9,000 | 716 |
| 1987-12-16 | 725 | 725 | 716 | 716 | 23,000 | 716 |
| 1987-12-15 | 713 | 733 | 713 | 720 | 12,000 | 720 |
| 1987-12-14 | 706 | 720 | 700 | 710 | 13,000 | 710 |
| 1987-12-11 | 715 | 715 | 710 | 715 | 22,000 | 715 |
| 1987-12-10 | 718 | 729 | 718 | 725 | 35,000 | 725 |
| 1987-12-09 | 720 | 720 | 711 | 718 | 22,000 | 718 |
| 1987-12-08 | 720 | 726 | 710 | 726 | 43,000 | 726 |
| 1987-12-07 | 729 | 729 | 700 | 700 | 27,000 | 700 |
| 1987-12-05 | 720 | 720 | 710 | 710 | 71,000 | 710 |
| 1987-12-04 | 719 | 724 | 719 | 720 | 25,000 | 720 |
| 1987-12-03 | 724 | 728 | 720 | 720 | 31,000 | 720 |
| 1987-12-02 | 735 | 735 | 725 | 734 | 42,000 | 734 |
| 1987-12-01 | 708 | 708 | 700 | 705 | 15,000 | 705 |
| 1987-11-30 | 739 | 739 | 708 | 708 | 36,000 | 708 |
| 1987-11-28 | 702 | 719 | 702 | 719 | 8,000 | 719 |
| 1987-11-27 | 710 | 721 | 700 | 700 | 101,000 | 700 |
| 1987-11-26 | 701 | 710 | 700 | 701 | 130,000 | 701 |
| 1987-11-25 | 700 | 705 | 700 | 700 | 74,000 | 700 |
| 1987-11-24 | 690 | 705 | 690 | 705 | 65,000 | 705 |
| 1987-11-20 | 685 | 695 | 680 | 690 | 37,000 | 690 |
| 1987-11-19 | 680 | 690 | 676 | 685 | 78,000 | 685 |
| 1987-11-18 | 678 | 682 | 672 | 675 | 121,000 | 675 |
| 1987-11-17 | 682 | 700 | 676 | 679 | 139,000 | 679 |
| 1987-11-16 | 672 | 690 | 672 | 676 | 203,000 | 676 |
| 1987-11-13 | 670 | 670 | 666 | 667 | 172,000 | 667 |
| 1987-11-12 | 664 | 667 | 652 | 655 | 44,000 | 655 |
| 1987-11-11 | 671 | 671 | 634 | 634 | 161,000 | 634 |
| 1987-11-10 | 694 | 695 | 691 | 691 | 31,000 | 691 |
| 1987-11-09 | 705 | 705 | 695 | 697 | 10,000 | 697 |
| 1987-11-07 | 710 | 710 | 695 | 695 | 57,000 | 695 |
| 1987-11-06 | 695 | 715 | 695 | 709 | 57,000 | 709 |
| 1987-11-05 | 695 | 705 | 695 | 700 | 45,000 | 700 |
| 1987-11-04 | 735 | 735 | 715 | 715 | 14,000 | 715 |
| 1987-11-02 | 755 | 755 | 740 | 745 | 40,000 | 745 |
| 1987-10-31 | 745 | 745 | 745 | 745 | 99,000 | 745 |
| 1987-10-30 | 695 | 705 | 691 | 695 | 239,000 | 695 |
| 1987-10-29 | 695 | 700 | 690 | 690 | 133,000 | 690 |
| 1987-10-28 | 712 | 722 | 710 | 715 | 51,000 | 715 |
| 1987-10-27 | 680 | 710 | 680 | 692 | 129,000 | 692 |
| 1987-10-26 | 750 | 750 | 699 | 700 | 76,000 | 700 |
| 1987-10-24 | 750 | 750 | 745 | 750 | 84,000 | 750 |
| 1987-10-23 | 775 | 780 | 766 | 766 | 190,000 | 766 |
| 1987-10-22 | 775 | 800 | 774 | 785 | 175,000 | 785 |
| 1987-10-21 | 735 | 775 | 735 | 775 | 183,000 | 775 |
| 1987-10-20 | 745 | 745 | 745 | 745 | 26,000 | 745 |
| 1987-10-19 | 845 | 850 | 845 | 845 | 59,000 | 845 |
| 1987-10-16 | 882 | 886 | 875 | 875 | 86,000 | 875 |
| 1987-10-15 | 880 | 890 | 875 | 886 | 106,000 | 886 |
| 1987-10-14 | 886 | 895 | 886 | 890 | 98,000 | 890 |
| 1987-10-13 | 879 | 886 | 879 | 886 | 33,000 | 886 |
| 1987-10-12 | 879 | 888 | 879 | 886 | 19,000 | 886 |
| 1987-10-09 | 880 | 900 | 880 | 890 | 116,000 | 890 |
| 1987-10-08 | 880 | 890 | 875 | 880 | 155,000 | 880 |
| 1987-10-07 | 877 | 878 | 875 | 875 | 105,000 | 875 |
| 1987-10-06 | 870 | 879 | 868 | 878 | 83,000 | 878 |
| 1987-10-05 | 880 | 880 | 875 | 879 | 63,000 | 879 |
| 1987-10-03 | 869 | 885 | 869 | 880 | 34,000 | 880 |
| 1987-10-02 | 861 | 875 | 861 | 866 | 41,000 | 866 |
| 1987-10-01 | 859 | 865 | 859 | 859 | 43,000 | 859 |
| 1987-09-30 | 840 | 860 | 840 | 850 | 37,000 | 850 |
| 1987-09-29 | 846 | 860 | 845 | 848 | 35,000 | 848 |
| 1987-09-28 | 850 | 864 | 841 | 841 | 65,000 | 841 |
| 1987-09-26 | 830 | 850 | 830 | 849 | 37,000 | 849 |
| 1987-09-25 | 841 | 841 | 830 | 830 | 71,000 | 830 |
| 1987-09-24 | 832 | 838 | 830 | 831 | 72,000 | 831 |
| 1987-09-22 | 845 | 849 | 836 | 849 | 22,000 | 849 |
| 1987-09-21 | 850 | 850 | 835 | 845 | 47,000 | 845 |
| 1987-09-18 | 842 | 850 | 835 | 835 | 86,000 | 835 |
| 1987-09-17 | 850 | 850 | 840 | 840 | 56,000 | 840 |
| 1987-09-16 | 860 | 860 | 858 | 858 | 21,000 | 858 |
| 1987-09-14 | 860 | 865 | 855 | 855 | 82,000 | 855 |
| 1987-09-11 | 857 | 860 | 857 | 857 | 18,000 | 857 |
| 1987-09-10 | 866 | 866 | 856 | 857 | 42,000 | 857 |
| 1987-09-09 | 864 | 870 | 856 | 856 | 47,000 | 856 |
| 1987-09-08 | 862 | 880 | 862 | 863 | 68,000 | 863 |
| 1987-09-07 | 870 | 870 | 856 | 858 | 44,000 | 858 |
| 1987-09-05 | 870 | 879 | 870 | 870 | 53,000 | 870 |
| 1987-09-04 | 855 | 870 | 855 | 868 | 49,000 | 868 |
| 1987-09-03 | 859 | 879 | 859 | 865 | 99,000 | 865 |
| 1987-09-02 | 881 | 893 | 880 | 889 | 88,000 | 889 |
| 1987-09-01 | 890 | 899 | 889 | 899 | 117,000 | 899 |
| 1987-08-31 | 880 | 900 | 880 | 900 | 85,000 | 900 |
| 1987-08-29 | 876 | 890 | 875 | 890 | 41,000 | 890 |
| 1987-08-28 | 890 | 904 | 885 | 886 | 283,000 | 886 |
| 1987-08-27 | 880 | 905 | 880 | 900 | 312,000 | 900 |
| 1987-08-26 | 878 | 898 | 878 | 890 | 111,000 | 890 |
| 1987-08-25 | 875 | 880 | 875 | 880 | 98,000 | 880 |
| 1987-08-24 | 880 | 891 | 880 | 881 | 122,000 | 881 |
| 1987-08-22 | 875 | 880 | 875 | 875 | 56,000 | 875 |
| 1987-08-21 | 875 | 890 | 875 | 880 | 86,000 | 880 |
| 1987-08-20 | 857 | 885 | 857 | 875 | 63,000 | 875 |
| 1987-08-19 | 885 | 885 | 865 | 867 | 98,000 | 867 |
| 1987-08-18 | 885 | 905 | 875 | 890 | 285,000 | 890 |
| 1987-08-17 | 880 | 880 | 870 | 875 | 116,000 | 875 |
| 1987-08-14 | 871 | 875 | 870 | 871 | 105,000 | 871 |
| 1987-08-13 | 896 | 900 | 880 | 891 | 263,000 | 891 |
| 1987-08-12 | 875 | 910 | 874 | 901 | 963,000 | 901 |
| 1987-08-11 | 880 | 880 | 860 | 874 | 171,000 | 874 |
| 1987-08-10 | 879 | 879 | 855 | 870 | 255,000 | 870 |
| 1987-08-07 | 874 | 874 | 860 | 870 | 399,000 | 870 |
| 1987-08-06 | 879 | 879 | 855 | 865 | 717,000 | 865 |
| 1987-08-05 | 820 | 880 | 820 | 875 | 819,000 | 875 |
| 1987-08-04 | 820 | 820 | 810 | 810 | 151,000 | 810 |
| 1987-08-03 | 820 | 821 | 810 | 810 | 169,000 | 810 |
| 1987-08-01 | 810 | 810 | 800 | 800 | 20,000 | 800 |
| 1987-07-31 | 817 | 818 | 805 | 805 | 82,000 | 805 |
| 1987-07-30 | 828 | 828 | 796 | 798 | 202,000 | 798 |
| 1987-07-29 | 828 | 830 | 806 | 807 | 261,000 | 807 |
| 1987-07-28 | 816 | 820 | 809 | 815 | 142,000 | 815 |
| 1987-07-27 | 800 | 800 | 796 | 796 | 54,000 | 796 |
| 1987-07-25 | 810 | 810 | 800 | 800 | 98,000 | 800 |
| 1987-07-24 | 783 | 800 | 770 | 800 | 189,000 | 800 |
| 1987-07-23 | 800 | 803 | 780 | 780 | 80,000 | 780 |
| 1987-07-22 | 814 | 814 | 780 | 780 | 104,000 | 780 |
| 1987-07-21 | 805 | 805 | 804 | 805 | 194,000 | 805 |
| 1987-07-20 | 770 | 770 | 762 | 765 | 25,000 | 765 |
| 1987-07-17 | 785 | 785 | 781 | 781 | 81,000 | 781 |
| 1987-07-16 | 785 | 785 | 765 | 780 | 72,000 | 780 |
| 1987-07-15 | 780 | 790 | 780 | 785 | 51,000 | 785 |
| 1987-07-14 | 810 | 810 | 785 | 785 | 213,000 | 785 |
| 1987-07-13 | 790 | 791 | 785 | 790 | 59,000 | 790 |
| 1987-07-10 | 781 | 790 | 780 | 782 | 36,000 | 782 |
| 1987-07-09 | 790 | 790 | 780 | 781 | 63,000 | 781 |
| 1987-07-08 | 805 | 805 | 780 | 780 | 162,000 | 780 |
| 1987-07-07 | 820 | 830 | 801 | 801 | 78,000 | 801 |
| 1987-07-06 | 811 | 819 | 810 | 810 | 59,000 | 810 |
| 1987-07-04 | 820 | 820 | 805 | 810 | 55,000 | 810 |
| 1987-07-03 | 840 | 844 | 810 | 810 | 183,000 | 810 |
| 1987-07-02 | 820 | 845 | 820 | 830 | 189,000 | 830 |
| 1987-07-01 | 811 | 811 | 776 | 785 | 153,000 | 785 |
| 1987-06-30 | 802 | 806 | 760 | 801 | 104,000 | 801 |
| 1987-06-29 | 828 | 835 | 800 | 810 | 261,000 | 810 |
| 1987-06-27 | 830 | 857 | 830 | 838 | 1,172,000 | 838 |
| 1987-06-26 | 830 | 835 | 812 | 826 | 537,000 | 826 |
| 1987-06-25 | 798 | 814 | 795 | 814 | 401,000 | 814 |
| 1987-06-24 | 798 | 800 | 787 | 795 | 332,000 | 795 |
| 1987-06-23 | 784 | 784 | 775 | 784 | 241,000 | 784 |
| 1987-06-22 | 789 | 789 | 770 | 770 | 413,000 | 770 |
| 1987-06-19 | 770 | 785 | 765 | 779 | 500,000 | 779 |
| 1987-06-18 | 770 | 770 | 760 | 760 | 179,000 | 760 |
| 1987-06-17 | 765 | 774 | 765 | 765 | 38,000 | 765 |
| 1987-06-16 | 760 | 767 | 760 | 765 | 69,000 | 765 |
| 1987-06-15 | 780 | 783 | 770 | 770 | 154,000 | 770 |
| 1987-06-12 | 775 | 780 | 770 | 770 | 286,000 | 770 |
| 1987-06-11 | 756 | 760 | 748 | 756 | 129,000 | 756 |
| 1987-06-10 | 780 | 780 | 755 | 760 | 135,000 | 760 |
| 1987-06-09 | 770 | 782 | 762 | 775 | 392,000 | 775 |
| 1987-06-08 | 780 | 783 | 765 | 766 | 107,000 | 766 |
| 1987-06-06 | 760 | 775 | 760 | 775 | 372,000 | 775 |
| 1987-06-05 | 760 | 769 | 750 | 765 | 291,000 | 765 |
| 1987-06-04 | 765 | 777 | 755 | 755 | 400,000 | 755 |
| 1987-06-03 | 735 | 760 | 730 | 759 | 654,000 | 759 |
| 1987-06-02 | 726 | 740 | 721 | 730 | 301,000 | 730 |
| 1987-06-01 | 725 | 725 | 720 | 725 | 97,000 | 725 |
| 1987-05-30 | 710 | 725 | 705 | 715 | 375,000 | 715 |
| 1987-05-29 | 706 | 719 | 700 | 700 | 167,000 | 700 |
| 1987-05-28 | 700 | 707 | 694 | 696 | 80,000 | 696 |
| 1987-05-27 | 710 | 710 | 700 | 708 | 69,000 | 708 |
| 1987-05-26 | 678 | 705 | 678 | 700 | 125,000 | 700 |
| 1987-05-25 | 675 | 680 | 670 | 678 | 48,000 | 678 |
| 1987-05-23 | 670 | 670 | 665 | 669 | 23,000 | 669 |
| 1987-05-21 | 669 | 670 | 665 | 670 | 70,000 | 670 |
| 1987-05-20 | 675 | 675 | 664 | 671 | 27,000 | 671 |
| 1987-05-19 | 675 | 675 | 664 | 675 | 45,000 | 675 |
| 1987-05-18 | 690 | 690 | 675 | 678 | 21,000 | 678 |
| 1987-05-15 | 662 | 684 | 661 | 684 | 63,000 | 684 |
| 1987-05-14 | 660 | 668 | 655 | 658 | 31,000 | 658 |
| 1987-05-13 | 675 | 689 | 643 | 643 | 135,000 | 643 |
| 1987-05-12 | 660 | 670 | 656 | 670 | 22,000 | 670 |
| 1987-05-11 | 675 | 675 | 662 | 670 | 38,000 | 670 |
| 1987-05-08 | 669 | 676 | 650 | 651 | 180,000 | 651 |
| 1987-05-07 | 669 | 669 | 659 | 659 | 103,000 | 659 |
| 1987-05-06 | 634 | 634 | 625 | 629 | 36,000 | 629 |
| 1987-05-02 | 599 | 600 | 595 | 595 | 89,000 | 595 |
| 1987-05-01 | 600 | 600 | 595 | 595 | 132,000 | 595 |
| 1987-04-30 | 595 | 600 | 595 | 595 | 95,000 | 595 |
| 1987-04-28 | 609 | 609 | 600 | 600 | 33,000 | 600 |
| 1987-04-27 | 619 | 619 | 611 | 611 | 26,000 | 611 |
| 1987-04-25 | 619 | 619 | 615 | 619 | 23,000 | 619 |
| 1987-04-24 | 620 | 621 | 620 | 620 | 27,000 | 620 |
| 1987-04-23 | 627 | 630 | 620 | 622 | 32,000 | 622 |
| 1987-04-22 | 631 | 640 | 627 | 627 | 69,000 | 627 |
| 1987-04-21 | 635 | 635 | 629 | 630 | 46,000 | 630 |
| 1987-04-20 | 658 | 658 | 640 | 640 | 10,000 | 640 |
| 1987-04-17 | 646 | 650 | 641 | 641 | 46,000 | 641 |
| 1987-04-16 | 645 | 660 | 645 | 645 | 6,000 | 645 |
| 1987-04-15 | 641 | 650 | 632 | 650 | 47,000 | 650 |
| 1987-04-14 | 645 | 645 | 635 | 641 | 28,000 | 641 |
| 1987-04-13 | 662 | 665 | 652 | 652 | 38,000 | 652 |
| 1987-04-10 | 672 | 672 | 662 | 666 | 40,000 | 666 |
| 1987-04-09 | 665 | 665 | 662 | 662 | 37,000 | 662 |
| 1987-04-08 | 665 | 670 | 665 | 670 | 17,000 | 670 |
| 1987-04-07 | 680 | 680 | 665 | 665 | 38,000 | 665 |
| 1987-04-06 | 670 | 672 | 670 | 671 | 36,000 | 671 |
| 1987-04-04 | 661 | 670 | 661 | 665 | 11,000 | 665 |
| 1987-04-03 | 661 | 685 | 661 | 685 | 9,000 | 685 |
| 1987-04-02 | 660 | 660 | 637 | 660 | 23,000 | 660 |
| 1987-04-01 | 661 | 663 | 660 | 660 | 17,000 | 660 |
| 1987-03-31 | 660 | 661 | 660 | 661 | 25,000 | 661 |
| 1987-03-27 | 666 | 705 | 666 | 705 | 24,000 | 705 |
| 1987-03-26 | 681 | 700 | 680 | 699 | 60,000 | 678.64 |
| 1987-03-25 | 690 | 690 | 680 | 680 | 29,000 | 660.19 |
| 1987-03-24 | 700 | 700 | 690 | 690 | 109,000 | 669.90 |
| 1987-03-23 | 694 | 700 | 694 | 698 | 23,000 | 677.67 |
| 1987-03-20 | 698 | 709 | 698 | 709 | 14,000 | 688.35 |
| 1987-03-19 | 691 | 701 | 691 | 700 | 11,000 | 679.61 |
| 1987-03-18 | 701 | 701 | 693 | 693 | 95,000 | 672.82 |
| 1987-03-17 | 699 | 700 | 696 | 696 | 17,000 | 675.73 |
| 1987-03-16 | 690 | 709 | 690 | 700 | 12,000 | 679.61 |
| 1987-03-13 | 695 | 696 | 695 | 695 | 87,000 | 674.76 |
| 1987-03-12 | 691 | 719 | 691 | 719 | 57,000 | 698.06 |
| 1987-03-11 | 691 | 705 | 691 | 700 | 25,000 | 679.61 |
| 1987-03-10 | 688 | 690 | 688 | 690 | 24,000 | 669.90 |
| 1987-03-09 | 707 | 707 | 682 | 700 | 52,000 | 679.61 |
| 1987-03-07 | 695 | 709 | 695 | 709 | 15,000 | 688.35 |
| 1987-03-06 | 710 | 710 | 704 | 704 | 26,000 | 683.50 |
| 1987-03-05 | 701 | 706 | 695 | 695 | 44,000 | 674.76 |
| 1987-03-04 | 706 | 710 | 706 | 706 | 68,000 | 685.44 |
| 1987-03-03 | 708 | 708 | 705 | 706 | 9,000 | 685.44 |
| 1987-03-02 | 706 | 710 | 705 | 710 | 27,000 | 689.32 |
| 1987-02-28 | 705 | 707 | 705 | 705 | 8,000 | 684.47 |
| 1987-02-27 | 710 | 710 | 701 | 705 | 17,000 | 684.47 |
| 1987-02-26 | 710 | 710 | 705 | 705 | 28,000 | 684.47 |
| 1987-02-25 | 710 | 710 | 705 | 705 | 32,000 | 684.47 |
| 1987-02-24 | 703 | 715 | 700 | 705 | 32,000 | 684.47 |
| 1987-02-23 | 704 | 720 | 701 | 701 | 28,000 | 680.58 |
| 1987-02-20 | 735 | 735 | 701 | 701 | 80,000 | 680.58 |
| 1987-02-19 | 710 | 735 | 710 | 730 | 52,000 | 708.74 |
| 1987-02-18 | 706 | 710 | 705 | 710 | 37,000 | 689.32 |
| 1987-02-17 | 694 | 701 | 692 | 701 | 17,000 | 680.58 |
| 1987-02-16 | 691 | 700 | 691 | 692 | 55,000 | 671.85 |
| 1987-02-13 | 691 | 700 | 687 | 700 | 20,000 | 679.61 |
| 1987-02-12 | 686 | 690 | 686 | 688 | 13,000 | 667.96 |
| 1987-02-10 | 681 | 685 | 681 | 683 | 15,000 | 663.11 |
| 1987-02-09 | 680 | 690 | 680 | 682 | 16,000 | 662.14 |
| 1987-02-06 | 681 | 700 | 680 | 680 | 49,000 | 660.19 |
| 1987-02-05 | 680 | 680 | 680 | 680 | 13,000 | 660.19 |
| 1987-02-04 | 685 | 685 | 680 | 685 | 23,000 | 665.05 |
| 1987-02-03 | 690 | 690 | 685 | 687 | 20,000 | 666.99 |
| 1987-02-02 | 685 | 690 | 685 | 690 | 23,000 | 669.90 |
| 1987-01-31 | 710 | 710 | 700 | 700 | 14,000 | 679.61 |
| 1987-01-30 | 694 | 730 | 694 | 720 | 31,000 | 699.03 |
| 1987-01-29 | 698 | 699 | 695 | 698 | 16,000 | 677.67 |
| 1987-01-28 | 707 | 708 | 695 | 700 | 27,000 | 679.61 |
| 1987-01-27 | 697 | 708 | 696 | 708 | 18,000 | 687.38 |
| 1987-01-26 | 708 | 708 | 695 | 695 | 26,000 | 674.76 |
| 1987-01-24 | 691 | 694 | 690 | 694 | 30,000 | 673.79 |
| 1987-01-23 | 690 | 692 | 690 | 691 | 41,000 | 670.87 |
| 1987-01-22 | 696 | 696 | 690 | 695 | 16,000 | 674.76 |
| 1987-01-21 | 701 | 701 | 697 | 697 | 11,000 | 676.70 |
| 1987-01-20 | 719 | 719 | 705 | 705 | 13,000 | 684.47 |
| 1987-01-19 | 710 | 719 | 705 | 719 | 13,000 | 698.06 |
| 1987-01-16 | 676 | 710 | 675 | 700 | 21,000 | 679.61 |
| 1987-01-14 | 680 | 686 | 670 | 680 | 71,000 | 660.19 |
| 1987-01-13 | 695 | 695 | 687 | 687 | 45,000 | 666.99 |
| 1987-01-12 | 700 | 705 | 699 | 700 | 63,000 | 679.61 |
| 1987-01-09 | 695 | 705 | 695 | 705 | 71,000 | 684.47 |
| 1987-01-08 | 700 | 705 | 695 | 705 | 141,000 | 684.47 |
| 1987-01-07 | 705 | 705 | 700 | 700 | 120,000 | 679.61 |
| 1987-01-06 | 730 | 730 | 710 | 711 | 27,000 | 690.29 |
| 1987-01-05 | 710 | 710 | 710 | 710 | 5,000 | 689.32 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
