4062 イビデン(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3077479377279065,000790
1991-12-2777877876576557,000765
1991-12-26741780741780115,000780
1991-12-2571774971674038,000740
1991-12-2474374571971964,000719
1991-12-20745747730733123,000733
1991-12-1977077074774760,000747
1991-12-1877077577077032,000770
1991-12-1778178177077019,000770
1991-12-1678878877178016,000780
1991-12-13790790769787167,000787
1991-12-1277078077078039,000780
1991-12-11770770750760118,000760
1991-12-1078178175276142,000761
1991-12-0978879278479230,000792
1991-12-0679779778878869,000788
1991-12-0578680078678831,000788
1991-12-04780804775795114,000795
1991-12-0376678675877681,000776
1991-12-02775780748751155,000751
1991-11-29815833766770467,000770
1991-11-28835835817825189,000825
1991-11-27850857830849490,000849
1991-11-26803841803840989,000840
1991-11-258488538008011,214,000801
1991-11-228108588108541,793,000854
1991-11-21770800770790272,000790
1991-11-2074976073876073,000760
1991-11-1974575974075968,000759
1991-11-1874675071172573,000725
1991-11-1577077074176287,000762
1991-11-1478078075676577,000765
1991-11-1379679678078093,000780
1991-11-1279579578879020,000790
1991-11-1179079678578546,000785
1991-11-08796796786787157,000787
1991-11-0781081080380397,000803
1991-11-0681081079580057,000800
1991-11-0579580079579538,000795
1991-11-01795797790791187,000791
1991-10-3181881879579572,000795
1991-10-3082082080880857,000808
1991-10-29827828810810131,000810
1991-10-2882582982082070,000820
1991-10-2580981980881992,000819
1991-10-24808830805814180,000814
1991-10-23800803790800164,000800
1991-10-2280480479680178,000801
1991-10-21809810795805103,000805
1991-10-18781805781796152,000796
1991-10-17789790775790194,000790
1991-10-16770779756779184,000779
1991-10-15763776763775149,000775
1991-10-1477577576076174,000761
1991-10-11791791765775184,000775
1991-10-09803805792793188,000793
1991-10-0882582581181166,000811
1991-10-0783483581581559,000815
1991-10-04825840825834336,000834
1991-10-03819825810825254,000825
1991-10-02808820802815213,000815
1991-10-01777800775800141,000800
1991-09-3080080077677647,000776
1991-09-2780080079079062,000790
1991-09-26805805790792103,000792
1991-09-25795800787800115,000800
1991-09-24775797770797120,000797
1991-09-20790800764765155,000765
1991-09-19826829790793446,000793
1991-09-18764835763798604,000798
1991-09-17769775745745300,000745
1991-09-13775792770789426,000789
1991-09-12740780740770309,000770
1991-09-1173374973173283,000732
1991-09-1076276275375376,000753
1991-09-09770770764764122,000764
1991-09-06765774760760381,000760
1991-09-0575075875075679,000756
1991-09-0475776175075049,000750
1991-09-0377077075675663,000756
1991-09-02728780728780136,000780
1991-08-30720730710730188,000730
1991-08-29700728692728154,000728
1991-08-2871571570070048,000700
1991-08-2771571671571529,000715
1991-08-2673573572573585,000735
1991-08-2373073071571551,000715
1991-08-2274074072573188,000731
1991-08-2170073170072083,000720
1991-08-20715720690698149,000698
1991-08-1975175173573569,000735
1991-08-1678078076176151,000761
1991-08-1578078078078020,000780
1991-08-1477078577078033,000780
1991-08-1379179177077068,000770
1991-08-1282082079079016,000790
1991-08-0980582080082012,000820
1991-08-0882082080080019,000800
1991-08-0782082081081735,000817
1991-08-0683083080180126,000801
1991-08-0583083080082011,000820
1991-08-0284184182282214,000822
1991-08-0184384583183115,000831
1991-07-3184584583483446,000834
1991-07-3084984982582538,000825
1991-07-2983584083084053,000840
1991-07-2684184182684015,000840
1991-07-2583584183084146,000841
1991-07-248448448308359,000835
1991-07-2383384482584466,000844
1991-07-2284084082584078,000840
1991-07-1980182580082518,000825
1991-07-1881981980080118,000801
1991-07-1782583082082040,000820
1991-07-1681582581582550,000825
1991-07-1581582080982038,000820
1991-07-1280080380080141,000801
1991-07-1181981979580046,000800
1991-07-1078081578081530,000815
1991-07-09778800760790158,000790
1991-07-0881081076876897,000768
1991-07-0581982080080042,000800
1991-07-0479083079082577,000825
1991-07-0381681680080646,000806
1991-07-0283084682682660,000826
1991-07-0182283181282158,000821
1991-06-2880680880080255,000802
1991-06-2782882879979968,000799
1991-06-2684185082683079,000830
1991-06-2582284081984083,000840
1991-06-2485085183183254,000832
1991-06-2186086084585060,000850
1991-06-2084586084586043,000860
1991-06-1986087085085565,000855
1991-06-1890290288088041,000880
1991-06-17911911902902103,000902
1991-06-1489592089591096,000910
1991-06-1390090088689032,000890
1991-06-1291091089089832,000898
1991-06-1188989088689026,000890
1991-06-1090890888688616,000886
1991-06-07920920890909100,000909
1991-06-06905905884900106,000900
1991-06-0590090088989568,000895
1991-06-0491891889090053,000900
1991-06-0392092590192058,000920
1991-05-3192092191091098,000910
1991-05-3091091089091056,000910
1991-05-2989791089791094,000910
1991-05-28905905871895150,000895
1991-05-2790590690590547,000905
1991-05-2490090890090562,000905
1991-05-2390090890090832,000908
1991-05-2287188887088051,000880
1991-05-2187588586387060,000870
1991-05-20900900885885102,000885
1991-05-1791591690090095,000900
1991-05-16925925895916237,000916
1991-05-1593093192593167,000931
1991-05-1493593592593069,000930
1991-05-1397097094594550,000945
1991-05-1096096095596092,000960
1991-05-0994595494595072,000950
1991-05-0897897895595539,000955
1991-05-07985985970978167,000978
1991-05-0296097094696590,000965
1991-05-01935951935950256,000950
1991-04-30925940925932104,000932
1991-04-26950952932950155,000950
1991-04-25955960931950151,000950
1991-04-24988988965979103,000979
1991-04-23950988941988223,000988
1991-04-2298198595595583,000955
1991-04-191,0101,0109911,01099,0001,010
1991-04-181,0101,0209961,020163,0001,020
1991-04-171,0301,0301,0101,030258,0001,030
1991-04-161,0401,0401,0101,030642,0001,030
1991-04-151,0301,0401,0101,0401,577,0001,040
1991-04-129901,0209851,0001,066,0001,000
1991-04-11993995970980212,000980
1991-04-10980985965985138,000985
1991-04-09970980960980105,000980
1991-04-08999999980980198,000980
1991-04-05965985965985367,000985
1991-04-04950965945965129,000965
1991-04-03944950920950197,000950
1991-04-0291592491492428,000924
1991-04-0191792491592420,000924
1991-03-2991592591591758,000917
1991-03-28910922900915116,000915
1991-03-2792392390091547,000915
1991-03-2690791390791352,000913
1991-03-25925925908920178,000920
1991-03-22950950921921145,000921
1991-03-20960970921921173,000921
1991-03-19982983960980101,000980
1991-03-18981985971982252,000982
1991-03-15979980966975167,000975
1991-03-14979980960979177,000979
1991-03-13999999965978179,000978
1991-03-12992992980990476,000990
1991-03-111,0001,010985992663,000992
1991-03-089401,0109409902,093,000990
1991-03-07933935920935123,000935
1991-03-06916927910923145,000923
1991-03-0591091089589635,000896
1991-03-0491091990091074,000910
1991-03-01924925898900123,000900
1991-02-28930944930934105,000934
1991-02-27920926920923109,000923
1991-02-26944954915945232,000945
1991-02-25908944894944193,000944
1991-02-22910920897898102,000898
1991-02-21892910892901130,000901
1991-02-20933933905911153,000911
1991-02-19910950903934524,000934
1991-02-18910910895898237,000898
1991-02-15880889866889157,000889
1991-02-14916916891891257,000891
1991-02-13900921890910675,000910
1991-02-12861877845877381,000877
1991-02-08827845825831350,000831
1991-02-07830831810810131,000810
1991-02-06803810798810117,000810
1991-02-05780797780793123,000793
1991-02-0475577075577036,000770
1991-02-0175076775076057,000760
1991-01-31760765750750107,000750
1991-01-3075075074575051,000750
1991-01-2976076474575041,000750
1991-01-2875576675576080,000760
1991-01-25767767740745125,000745
1991-01-24750760746760108,000760
1991-01-23745750742742192,000742
1991-01-2276076075076065,000760
1991-01-2177677676076055,000760
1991-01-18772795763785295,000785
1991-01-1774074073273280,000732
1991-01-16771771735750102,000750
1991-01-1475277575277547,000775
1991-01-11770796750785111,000785
1991-01-10770770745765258,000765
1991-01-09740780740780114,000780
1991-01-08790790750750136,000750
1991-01-0780980979079055,000790
1991-01-0480681079079076,000790

分割・併合履歴 : [1987-03-27]1株→1.03株