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
