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