4062 イビデン(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	860	860	852	852	47,000	852
1988-12-27	861	861	856	856	97,000	856
1988-12-26	855	870	846	856	72,000	856
1988-12-24	856	856	845	845	22,000	845
1988-12-23	850	860	846	846	85,000	846
1988-12-22	863	864	850	852	52,000	852
1988-12-21	864	869	856	865	81,000	865
1988-12-20	860	865	851	864	141,000	864
1988-12-19	867	869	852	852	67,000	852
1988-12-16	867	872	860	866	158,000	866
1988-12-15	857	888	857	873	431,000	873
1988-12-14	830	870	826	867	297,000	867
1988-12-13	815	830	815	830	66,000	830
1988-12-12	800	815	800	815	76,000	815
1988-12-09	810	815	791	796	109,000	796
1988-12-08	823	823	810	816	66,000	816
1988-12-07	818	828	815	824	90,000	824
1988-12-06	829	830	825	828	99,000	828
1988-12-05	826	827	821	825	47,000	825
1988-12-03	821	825	820	825	47,000	825
1988-12-02	816	820	812	820	85,000	820
1988-12-01	823	824	810	812	40,000	812
1988-11-30	811	825	811	824	61,000	824
1988-11-29	810	811	809	810	89,000	810
1988-11-28	826	826	805	820	38,000	820
1988-11-26	815	825	805	825	128,000	825
1988-11-25	817	817	800	805	82,000	805
1988-11-24	810	818	810	810	77,000	810
1988-11-22	807	809	800	809	61,000	809
1988-11-21	805	810	804	810	82,000	810
1988-11-18	805	805	791	791	200,000	791
1988-11-17	806	815	800	800	136,000	800
1988-11-16	786	797	777	796	137,000	796
1988-11-15	773	781	773	775	97,000	775
1988-11-14	760	762	750	762	52,000	762
1988-11-11	759	775	755	762	116,000	762
1988-11-10	764	764	755	755	150,000	755
1988-11-09	751	759	746	751	90,000	751
1988-11-08	721	751	721	751	88,000	751
1988-11-07	760	761	750	761	65,000	761
1988-11-05	750	750	749	750	13,000	750
1988-11-04	750	762	750	750	16,000	750
1988-11-02	758	759	747	747	84,000	747
1988-11-01	751	755	751	755	44,000	755
1988-10-31	759	759	750	750	61,000	750
1988-10-29	756	758	742	750	98,000	750
1988-10-28	760	760	740	756	78,000	756
1988-10-27	770	770	760	760	68,000	760
1988-10-26	760	765	750	760	54,000	760
1988-10-25	740	750	740	750	47,000	750
1988-10-24	750	750	750	750	23,000	750
1988-10-22	758	758	750	750	20,000	750
1988-10-21	751	756	751	756	6,000	756
1988-10-20	741	750	740	750	13,000	750
1988-10-19	735	741	735	740	14,000	740
1988-10-18	740	740	715	715	48,000	715
1988-10-17	765	775	760	760	29,000	760
1988-10-14	780	780	775	775	22,000	775
1988-10-13	800	800	780	780	28,000	780
1988-10-12	800	800	790	800	39,000	800
1988-10-11	790	790	786	786	27,000	786
1988-10-07	804	804	781	781	86,000	781
1988-10-06	815	815	805	805	32,000	805
1988-10-05	815	820	805	805	45,000	805
1988-10-04	815	815	805	805	169,000	805
1988-10-03	816	818	815	815	86,000	815
1988-10-01	810	816	810	810	96,000	810
1988-09-30	818	818	815	815	103,000	815
1988-09-29	820	820	810	811	139,000	811
1988-09-28	810	820	810	815	43,000	815
1988-09-27	820	820	815	815	117,000	815
1988-09-26	815	815	808	815	47,000	815
1988-09-24	805	805	805	805	11,000	805
1988-09-22	805	805	802	803	137,000	803
1988-09-21	802	805	802	802	39,000	802
1988-09-20	810	810	801	805	84,000	805
1988-09-19	821	821	800	802	36,000	802
1988-09-16	836	836	820	820	10,000	820
1988-09-14	826	826	826	826	7,000	826
1988-09-13	810	811	805	806	76,000	806
1988-09-12	820	820	806	806	93,000	806
1988-09-09	831	831	810	810	36,000	810
1988-09-08	845	845	830	830	23,000	830
1988-09-07	846	850	846	846	61,000	846
1988-09-06	840	845	840	845	39,000	845
1988-09-05	840	841	830	830	30,000	830
1988-09-03	830	840	830	830	6,000	830
1988-09-02	825	840	825	840	10,000	840
1988-09-01	835	835	829	830	30,000	830
1988-08-31	841	841	840	840	4,000	840
1988-08-30	830	840	830	840	12,000	840
1988-08-29	830	830	830	830	38,000	830
1988-08-27	850	850	845	850	38,000	850
1988-08-26	845	855	845	850	16,000	850
1988-08-25	845	845	843	843	5,000	843
1988-08-24	850	855	845	845	17,000	845
1988-08-23	860	860	850	850	53,000	850
1988-08-22	870	870	850	850	38,000	850
1988-08-19	869	869	860	860	19,000	860
1988-08-18	865	865	864	864	20,000	864
1988-08-17	870	870	855	855	80,000	855
1988-08-16	860	860	860	860	83,000	860
1988-08-15	870	870	850	860	13,000	860
1988-08-12	860	870	850	850	145,000	850
1988-08-11	870	870	858	860	59,000	860
1988-08-10	860	870	858	858	26,000	858
1988-08-09	853	860	845	860	25,000	860
1988-08-08	880	880	843	843	40,000	843
1988-08-06	860	860	840	840	29,000	840
1988-08-05	865	865	850	850	45,000	850
1988-08-04	890	890	865	865	64,000	865
1988-08-03	855	875	855	875	28,000	875
1988-08-02	870	880	870	875	54,000	875
1988-08-01	851	851	835	847	17,000	847
1988-07-30	830	830	830	830	6,000	830
1988-07-29	850	850	830	830	35,000	830
1988-07-28	855	865	850	850	68,000	850
1988-07-27	850	850	847	850	119,000	850
1988-07-26	851	861	850	861	70,000	861
1988-07-25	855	860	847	851	69,000	851
1988-07-23	850	850	841	845	56,000	845
1988-07-22	878	878	850	850	67,000	850
1988-07-21	880	880	870	870	59,000	870
1988-07-20	870	880	870	880	48,000	880
1988-07-19	875	875	860	865	75,000	865
1988-07-18	880	885	876	876	51,000	876
1988-07-15	880	880	873	879	120,000	879
1988-07-14	886	886	880	882	86,000	882
1988-07-13	890	890	885	885	29,000	885
1988-07-12	900	900	880	880	65,000	880
1988-07-11	892	900	892	900	15,000	900
1988-07-08	899	900	890	890	53,000	890
1988-07-07	890	900	882	890	70,000	890
1988-07-06	904	904	880	880	84,000	880
1988-07-05	900	904	897	899	278,000	899
1988-07-04	905	906	895	895	77,000	895
1988-07-02	888	900	887	890	59,000	890
1988-07-01	890	890	880	885	109,000	885
1988-06-30	909	910	892	892	75,000	892
1988-06-29	890	910	890	909	98,000	909
1988-06-28	910	918	900	900	248,000	900
1988-06-27	901	917	890	914	134,000	914
1988-06-25	895	900	890	900	34,000	900
1988-06-24	905	915	895	895	88,000	895
1988-06-23	918	918	905	905	133,000	905
1988-06-22	900	910	899	910	302,000	910
1988-06-21	900	905	896	896	99,000	896
1988-06-20	895	900	894	896	177,000	896
1988-06-17	885	897	885	893	85,000	893
1988-06-16	900	900	893	895	67,000	895
1988-06-15	890	900	890	893	83,000	893
1988-06-14	884	885	882	883	36,000	883
1988-06-13	890	895	885	892	45,000	892
1988-06-10	892	892	885	885	70,000	885
1988-06-09	893	905	890	890	144,000	890
1988-06-08	900	901	890	890	217,000	890
1988-06-07	909	915	905	905	154,000	905
1988-06-06	910	918	905	908	149,000	908
1988-06-04	899	899	885	885	93,000	885
1988-06-03	899	899	883	898	120,000	898
1988-06-02	890	900	880	880	189,000	880
1988-06-01	890	905	890	900	66,000	900
1988-05-31	899	899	890	890	100,000	890
1988-05-30	878	900	878	900	92,000	900
1988-05-28	876	880	876	880	70,000	880
1988-05-27	909	909	895	896	264,000	896
1988-05-26	903	915	903	910	216,000	910
1988-05-25	903	916	903	910	58,000	910
1988-05-24	910	920	910	913	95,000	913
1988-05-23	918	933	914	920	335,000	920
1988-05-20	930	930	925	928	69,000	928
1988-05-19	930	936	920	920	276,000	920
1988-05-18	936	946	936	940	186,000	940
1988-05-17	949	949	930	946	318,000	946
1988-05-16	920	952	920	944	944,000	944
1988-05-13	915	920	914	919	133,000	919
1988-05-12	901	914	901	910	85,000	910
1988-05-11	920	936	910	910	689,000	910
1988-05-10	900	920	900	920	152,000	920
1988-05-09	919	920	911	911	99,000	911
1988-05-07	920	922	918	919	216,000	919
1988-05-06	922	922	915	922	305,000	922
1988-05-02	924	930	915	928	418,000	928
1988-04-30	910	926	905	925	532,000	925
1988-04-28	903	910	900	903	446,000	903
1988-04-27	878	915	878	903	698,000	903
1988-04-26	875	879	873	875	201,000	875
1988-04-25	872	879	870	875	106,000	875
1988-04-23	880	880	870	872	46,000	872
1988-04-22	870	880	870	880	73,000	880
1988-04-21	870	888	867	880	133,000	880
1988-04-20	855	870	855	870	150,000	870
1988-04-19	860	870	856	865	74,000	865
1988-04-18	863	870	860	860	74,000	860
1988-04-15	868	871	863	863	121,000	863
1988-04-14	888	888	870	878	95,000	878
1988-04-13	895	895	888	888	62,000	888
1988-04-12	890	897	888	895	271,000	895
1988-04-11	890	898	888	891	158,000	891
1988-04-08	896	900	887	898	166,000	898
1988-04-07	910	910	896	900	420,000	900
1988-04-06	894	904	890	904	473,000	904
1988-04-05	882	893	880	893	143,000	893
1988-04-04	880	898	880	892	339,000	892
1988-04-02	869	884	869	880	86,000	880
1988-04-01	890	894	876	885	245,000	885
1988-03-31	869	888	861	888	318,000	888
1988-03-30	875	875	869	869	366,000	869
1988-03-29	860	890	860	865	555,000	865
1988-03-28	851	855	848	855	204,000	855
1988-03-26	838	840	826	840	13,000	840
1988-03-25	820	850	820	840	96,000	840
1988-03-24	830	840	810	810	77,000	810
1988-03-23	850	850	840	840	32,000	840
1988-03-22	849	850	840	840	43,000	840
1988-03-18	845	850	840	850	211,000	850
1988-03-17	845	845	840	840	14,000	840
1988-03-16	855	857	843	845	168,000	845
1988-03-15	843	855	843	850	124,000	850
1988-03-14	865	865	840	855	274,000	855
1988-03-11	840	865	840	860	396,000	860
1988-03-10	810	860	810	850	378,000	850
1988-03-09	809	820	807	820	164,000	820
1988-03-08	815	815	805	805	123,000	805
1988-03-07	810	825	810	820	57,000	820
1988-03-05	825	825	800	800	185,000	800
1988-03-04	813	826	813	825	132,000	825
1988-03-03	820	825	800	800	217,000	800
1988-03-02	819	838	812	830	314,000	830
1988-03-01	805	815	803	810	76,000	810
1988-02-29	806	808	800	800	37,000	800
1988-02-27	810	810	795	796	45,000	796
1988-02-26	800	802	795	798	70,000	798
1988-02-25	790	795	790	793	97,000	793
1988-02-24	781	790	775	775	142,000	775
1988-02-23	785	789	780	782	97,000	782
1988-02-22	785	790	760	778	180,000	778
1988-02-19	790	790	781	785	91,000	785
1988-02-18	783	790	783	788	103,000	788
1988-02-17	790	795	787	793	124,000	793
1988-02-16	790	798	790	798	78,000	798
1988-02-15	798	798	789	798	59,000	798
1988-02-12	785	800	785	798	78,000	798
1988-02-10	780	785	775	785	149,000	785
1988-02-09	785	785	775	775	46,000	775
1988-02-08	790	790	781	781	59,000	781
1988-02-06	770	790	770	785	69,000	785
1988-02-05	785	795	775	775	132,000	775
1988-02-04	773	790	773	785	79,000	785
1988-02-03	785	785	770	772	29,000	772
1988-02-02	785	785	780	780	56,000	780
1988-02-01	800	800	790	790	44,000	790
1988-01-30	800	800	795	795	65,000	795
1988-01-29	795	805	790	790	43,000	790
1988-01-28	808	809	790	801	37,000	801
1988-01-27	800	819	780	809	140,000	809
1988-01-26	800	813	800	800	89,000	800
1988-01-25	820	820	800	800	141,000	800
1988-01-23	820	820	801	820	244,000	820
1988-01-22	799	825	790	820	794,000	820
1988-01-21	755	805	755	790	368,000	790
1988-01-20	769	770	746	746	80,000	746
1988-01-19	765	770	765	769	196,000	769
1988-01-18	775	780	765	765	148,000	765
1988-01-14	770	770	740	755	52,000	755
1988-01-13	775	775	760	760	73,000	760
1988-01-12	784	785	768	775	107,000	775
1988-01-11	768	785	768	780	141,000	780
1988-01-08	740	789	740	785	381,000	785
1988-01-07	730	740	725	740	158,000	740
1988-01-06	721	721	719	720	87,000	720
1988-01-05	699	701	699	701	17,000	701
1988-01-04	701	701	700	700	7,000	700

分割・併合履歴： [1987-03-27]1株→1.03株