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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 774 | 793 | 772 | 790 | 65,000 | 790 |
| 1991-12-27 | 778 | 778 | 765 | 765 | 57,000 | 765 |
| 1991-12-26 | 741 | 780 | 741 | 780 | 115,000 | 780 |
| 1991-12-25 | 717 | 749 | 716 | 740 | 38,000 | 740 |
| 1991-12-24 | 743 | 745 | 719 | 719 | 64,000 | 719 |
| 1991-12-20 | 745 | 747 | 730 | 733 | 123,000 | 733 |
| 1991-12-19 | 770 | 770 | 747 | 747 | 60,000 | 747 |
| 1991-12-18 | 770 | 775 | 770 | 770 | 32,000 | 770 |
| 1991-12-17 | 781 | 781 | 770 | 770 | 19,000 | 770 |
| 1991-12-16 | 788 | 788 | 771 | 780 | 16,000 | 780 |
| 1991-12-13 | 790 | 790 | 769 | 787 | 167,000 | 787 |
| 1991-12-12 | 770 | 780 | 770 | 780 | 39,000 | 780 |
| 1991-12-11 | 770 | 770 | 750 | 760 | 118,000 | 760 |
| 1991-12-10 | 781 | 781 | 752 | 761 | 42,000 | 761 |
| 1991-12-09 | 788 | 792 | 784 | 792 | 30,000 | 792 |
| 1991-12-06 | 797 | 797 | 788 | 788 | 69,000 | 788 |
| 1991-12-05 | 786 | 800 | 786 | 788 | 31,000 | 788 |
| 1991-12-04 | 780 | 804 | 775 | 795 | 114,000 | 795 |
| 1991-12-03 | 766 | 786 | 758 | 776 | 81,000 | 776 |
| 1991-12-02 | 775 | 780 | 748 | 751 | 155,000 | 751 |
| 1991-11-29 | 815 | 833 | 766 | 770 | 467,000 | 770 |
| 1991-11-28 | 835 | 835 | 817 | 825 | 189,000 | 825 |
| 1991-11-27 | 850 | 857 | 830 | 849 | 490,000 | 849 |
| 1991-11-26 | 803 | 841 | 803 | 840 | 989,000 | 840 |
| 1991-11-25 | 848 | 853 | 800 | 801 | 1,214,000 | 801 |
| 1991-11-22 | 810 | 858 | 810 | 854 | 1,793,000 | 854 |
| 1991-11-21 | 770 | 800 | 770 | 790 | 272,000 | 790 |
| 1991-11-20 | 749 | 760 | 738 | 760 | 73,000 | 760 |
| 1991-11-19 | 745 | 759 | 740 | 759 | 68,000 | 759 |
| 1991-11-18 | 746 | 750 | 711 | 725 | 73,000 | 725 |
| 1991-11-15 | 770 | 770 | 741 | 762 | 87,000 | 762 |
| 1991-11-14 | 780 | 780 | 756 | 765 | 77,000 | 765 |
| 1991-11-13 | 796 | 796 | 780 | 780 | 93,000 | 780 |
| 1991-11-12 | 795 | 795 | 788 | 790 | 20,000 | 790 |
| 1991-11-11 | 790 | 796 | 785 | 785 | 46,000 | 785 |
| 1991-11-08 | 796 | 796 | 786 | 787 | 157,000 | 787 |
| 1991-11-07 | 810 | 810 | 803 | 803 | 97,000 | 803 |
| 1991-11-06 | 810 | 810 | 795 | 800 | 57,000 | 800 |
| 1991-11-05 | 795 | 800 | 795 | 795 | 38,000 | 795 |
| 1991-11-01 | 795 | 797 | 790 | 791 | 187,000 | 791 |
| 1991-10-31 | 818 | 818 | 795 | 795 | 72,000 | 795 |
| 1991-10-30 | 820 | 820 | 808 | 808 | 57,000 | 808 |
| 1991-10-29 | 827 | 828 | 810 | 810 | 131,000 | 810 |
| 1991-10-28 | 825 | 829 | 820 | 820 | 70,000 | 820 |
| 1991-10-25 | 809 | 819 | 808 | 819 | 92,000 | 819 |
| 1991-10-24 | 808 | 830 | 805 | 814 | 180,000 | 814 |
| 1991-10-23 | 800 | 803 | 790 | 800 | 164,000 | 800 |
| 1991-10-22 | 804 | 804 | 796 | 801 | 78,000 | 801 |
| 1991-10-21 | 809 | 810 | 795 | 805 | 103,000 | 805 |
| 1991-10-18 | 781 | 805 | 781 | 796 | 152,000 | 796 |
| 1991-10-17 | 789 | 790 | 775 | 790 | 194,000 | 790 |
| 1991-10-16 | 770 | 779 | 756 | 779 | 184,000 | 779 |
| 1991-10-15 | 763 | 776 | 763 | 775 | 149,000 | 775 |
| 1991-10-14 | 775 | 775 | 760 | 761 | 74,000 | 761 |
| 1991-10-11 | 791 | 791 | 765 | 775 | 184,000 | 775 |
| 1991-10-09 | 803 | 805 | 792 | 793 | 188,000 | 793 |
| 1991-10-08 | 825 | 825 | 811 | 811 | 66,000 | 811 |
| 1991-10-07 | 834 | 835 | 815 | 815 | 59,000 | 815 |
| 1991-10-04 | 825 | 840 | 825 | 834 | 336,000 | 834 |
| 1991-10-03 | 819 | 825 | 810 | 825 | 254,000 | 825 |
| 1991-10-02 | 808 | 820 | 802 | 815 | 213,000 | 815 |
| 1991-10-01 | 777 | 800 | 775 | 800 | 141,000 | 800 |
| 1991-09-30 | 800 | 800 | 776 | 776 | 47,000 | 776 |
| 1991-09-27 | 800 | 800 | 790 | 790 | 62,000 | 790 |
| 1991-09-26 | 805 | 805 | 790 | 792 | 103,000 | 792 |
| 1991-09-25 | 795 | 800 | 787 | 800 | 115,000 | 800 |
| 1991-09-24 | 775 | 797 | 770 | 797 | 120,000 | 797 |
| 1991-09-20 | 790 | 800 | 764 | 765 | 155,000 | 765 |
| 1991-09-19 | 826 | 829 | 790 | 793 | 446,000 | 793 |
| 1991-09-18 | 764 | 835 | 763 | 798 | 604,000 | 798 |
| 1991-09-17 | 769 | 775 | 745 | 745 | 300,000 | 745 |
| 1991-09-13 | 775 | 792 | 770 | 789 | 426,000 | 789 |
| 1991-09-12 | 740 | 780 | 740 | 770 | 309,000 | 770 |
| 1991-09-11 | 733 | 749 | 731 | 732 | 83,000 | 732 |
| 1991-09-10 | 762 | 762 | 753 | 753 | 76,000 | 753 |
| 1991-09-09 | 770 | 770 | 764 | 764 | 122,000 | 764 |
| 1991-09-06 | 765 | 774 | 760 | 760 | 381,000 | 760 |
| 1991-09-05 | 750 | 758 | 750 | 756 | 79,000 | 756 |
| 1991-09-04 | 757 | 761 | 750 | 750 | 49,000 | 750 |
| 1991-09-03 | 770 | 770 | 756 | 756 | 63,000 | 756 |
| 1991-09-02 | 728 | 780 | 728 | 780 | 136,000 | 780 |
| 1991-08-30 | 720 | 730 | 710 | 730 | 188,000 | 730 |
| 1991-08-29 | 700 | 728 | 692 | 728 | 154,000 | 728 |
| 1991-08-28 | 715 | 715 | 700 | 700 | 48,000 | 700 |
| 1991-08-27 | 715 | 716 | 715 | 715 | 29,000 | 715 |
| 1991-08-26 | 735 | 735 | 725 | 735 | 85,000 | 735 |
| 1991-08-23 | 730 | 730 | 715 | 715 | 51,000 | 715 |
| 1991-08-22 | 740 | 740 | 725 | 731 | 88,000 | 731 |
| 1991-08-21 | 700 | 731 | 700 | 720 | 83,000 | 720 |
| 1991-08-20 | 715 | 720 | 690 | 698 | 149,000 | 698 |
| 1991-08-19 | 751 | 751 | 735 | 735 | 69,000 | 735 |
| 1991-08-16 | 780 | 780 | 761 | 761 | 51,000 | 761 |
| 1991-08-15 | 780 | 780 | 780 | 780 | 20,000 | 780 |
| 1991-08-14 | 770 | 785 | 770 | 780 | 33,000 | 780 |
| 1991-08-13 | 791 | 791 | 770 | 770 | 68,000 | 770 |
| 1991-08-12 | 820 | 820 | 790 | 790 | 16,000 | 790 |
| 1991-08-09 | 805 | 820 | 800 | 820 | 12,000 | 820 |
| 1991-08-08 | 820 | 820 | 800 | 800 | 19,000 | 800 |
| 1991-08-07 | 820 | 820 | 810 | 817 | 35,000 | 817 |
| 1991-08-06 | 830 | 830 | 801 | 801 | 26,000 | 801 |
| 1991-08-05 | 830 | 830 | 800 | 820 | 11,000 | 820 |
| 1991-08-02 | 841 | 841 | 822 | 822 | 14,000 | 822 |
| 1991-08-01 | 843 | 845 | 831 | 831 | 15,000 | 831 |
| 1991-07-31 | 845 | 845 | 834 | 834 | 46,000 | 834 |
| 1991-07-30 | 849 | 849 | 825 | 825 | 38,000 | 825 |
| 1991-07-29 | 835 | 840 | 830 | 840 | 53,000 | 840 |
| 1991-07-26 | 841 | 841 | 826 | 840 | 15,000 | 840 |
| 1991-07-25 | 835 | 841 | 830 | 841 | 46,000 | 841 |
| 1991-07-24 | 844 | 844 | 830 | 835 | 9,000 | 835 |
| 1991-07-23 | 833 | 844 | 825 | 844 | 66,000 | 844 |
| 1991-07-22 | 840 | 840 | 825 | 840 | 78,000 | 840 |
| 1991-07-19 | 801 | 825 | 800 | 825 | 18,000 | 825 |
| 1991-07-18 | 819 | 819 | 800 | 801 | 18,000 | 801 |
| 1991-07-17 | 825 | 830 | 820 | 820 | 40,000 | 820 |
| 1991-07-16 | 815 | 825 | 815 | 825 | 50,000 | 825 |
| 1991-07-15 | 815 | 820 | 809 | 820 | 38,000 | 820 |
| 1991-07-12 | 800 | 803 | 800 | 801 | 41,000 | 801 |
| 1991-07-11 | 819 | 819 | 795 | 800 | 46,000 | 800 |
| 1991-07-10 | 780 | 815 | 780 | 815 | 30,000 | 815 |
| 1991-07-09 | 778 | 800 | 760 | 790 | 158,000 | 790 |
| 1991-07-08 | 810 | 810 | 768 | 768 | 97,000 | 768 |
| 1991-07-05 | 819 | 820 | 800 | 800 | 42,000 | 800 |
| 1991-07-04 | 790 | 830 | 790 | 825 | 77,000 | 825 |
| 1991-07-03 | 816 | 816 | 800 | 806 | 46,000 | 806 |
| 1991-07-02 | 830 | 846 | 826 | 826 | 60,000 | 826 |
| 1991-07-01 | 822 | 831 | 812 | 821 | 58,000 | 821 |
| 1991-06-28 | 806 | 808 | 800 | 802 | 55,000 | 802 |
| 1991-06-27 | 828 | 828 | 799 | 799 | 68,000 | 799 |
| 1991-06-26 | 841 | 850 | 826 | 830 | 79,000 | 830 |
| 1991-06-25 | 822 | 840 | 819 | 840 | 83,000 | 840 |
| 1991-06-24 | 850 | 851 | 831 | 832 | 54,000 | 832 |
| 1991-06-21 | 860 | 860 | 845 | 850 | 60,000 | 850 |
| 1991-06-20 | 845 | 860 | 845 | 860 | 43,000 | 860 |
| 1991-06-19 | 860 | 870 | 850 | 855 | 65,000 | 855 |
| 1991-06-18 | 902 | 902 | 880 | 880 | 41,000 | 880 |
| 1991-06-17 | 911 | 911 | 902 | 902 | 103,000 | 902 |
| 1991-06-14 | 895 | 920 | 895 | 910 | 96,000 | 910 |
| 1991-06-13 | 900 | 900 | 886 | 890 | 32,000 | 890 |
| 1991-06-12 | 910 | 910 | 890 | 898 | 32,000 | 898 |
| 1991-06-11 | 889 | 890 | 886 | 890 | 26,000 | 890 |
| 1991-06-10 | 908 | 908 | 886 | 886 | 16,000 | 886 |
| 1991-06-07 | 920 | 920 | 890 | 909 | 100,000 | 909 |
| 1991-06-06 | 905 | 905 | 884 | 900 | 106,000 | 900 |
| 1991-06-05 | 900 | 900 | 889 | 895 | 68,000 | 895 |
| 1991-06-04 | 918 | 918 | 890 | 900 | 53,000 | 900 |
| 1991-06-03 | 920 | 925 | 901 | 920 | 58,000 | 920 |
| 1991-05-31 | 920 | 921 | 910 | 910 | 98,000 | 910 |
| 1991-05-30 | 910 | 910 | 890 | 910 | 56,000 | 910 |
| 1991-05-29 | 897 | 910 | 897 | 910 | 94,000 | 910 |
| 1991-05-28 | 905 | 905 | 871 | 895 | 150,000 | 895 |
| 1991-05-27 | 905 | 906 | 905 | 905 | 47,000 | 905 |
| 1991-05-24 | 900 | 908 | 900 | 905 | 62,000 | 905 |
| 1991-05-23 | 900 | 908 | 900 | 908 | 32,000 | 908 |
| 1991-05-22 | 871 | 888 | 870 | 880 | 51,000 | 880 |
| 1991-05-21 | 875 | 885 | 863 | 870 | 60,000 | 870 |
| 1991-05-20 | 900 | 900 | 885 | 885 | 102,000 | 885 |
| 1991-05-17 | 915 | 916 | 900 | 900 | 95,000 | 900 |
| 1991-05-16 | 925 | 925 | 895 | 916 | 237,000 | 916 |
| 1991-05-15 | 930 | 931 | 925 | 931 | 67,000 | 931 |
| 1991-05-14 | 935 | 935 | 925 | 930 | 69,000 | 930 |
| 1991-05-13 | 970 | 970 | 945 | 945 | 50,000 | 945 |
| 1991-05-10 | 960 | 960 | 955 | 960 | 92,000 | 960 |
| 1991-05-09 | 945 | 954 | 945 | 950 | 72,000 | 950 |
| 1991-05-08 | 978 | 978 | 955 | 955 | 39,000 | 955 |
| 1991-05-07 | 985 | 985 | 970 | 978 | 167,000 | 978 |
| 1991-05-02 | 960 | 970 | 946 | 965 | 90,000 | 965 |
| 1991-05-01 | 935 | 951 | 935 | 950 | 256,000 | 950 |
| 1991-04-30 | 925 | 940 | 925 | 932 | 104,000 | 932 |
| 1991-04-26 | 950 | 952 | 932 | 950 | 155,000 | 950 |
| 1991-04-25 | 955 | 960 | 931 | 950 | 151,000 | 950 |
| 1991-04-24 | 988 | 988 | 965 | 979 | 103,000 | 979 |
| 1991-04-23 | 950 | 988 | 941 | 988 | 223,000 | 988 |
| 1991-04-22 | 981 | 985 | 955 | 955 | 83,000 | 955 |
| 1991-04-19 | 1,010 | 1,010 | 991 | 1,010 | 99,000 | 1,010 |
| 1991-04-18 | 1,010 | 1,020 | 996 | 1,020 | 163,000 | 1,020 |
| 1991-04-17 | 1,030 | 1,030 | 1,010 | 1,030 | 258,000 | 1,030 |
| 1991-04-16 | 1,040 | 1,040 | 1,010 | 1,030 | 642,000 | 1,030 |
| 1991-04-15 | 1,030 | 1,040 | 1,010 | 1,040 | 1,577,000 | 1,040 |
| 1991-04-12 | 990 | 1,020 | 985 | 1,000 | 1,066,000 | 1,000 |
| 1991-04-11 | 993 | 995 | 970 | 980 | 212,000 | 980 |
| 1991-04-10 | 980 | 985 | 965 | 985 | 138,000 | 985 |
| 1991-04-09 | 970 | 980 | 960 | 980 | 105,000 | 980 |
| 1991-04-08 | 999 | 999 | 980 | 980 | 198,000 | 980 |
| 1991-04-05 | 965 | 985 | 965 | 985 | 367,000 | 985 |
| 1991-04-04 | 950 | 965 | 945 | 965 | 129,000 | 965 |
| 1991-04-03 | 944 | 950 | 920 | 950 | 197,000 | 950 |
| 1991-04-02 | 915 | 924 | 914 | 924 | 28,000 | 924 |
| 1991-04-01 | 917 | 924 | 915 | 924 | 20,000 | 924 |
| 1991-03-29 | 915 | 925 | 915 | 917 | 58,000 | 917 |
| 1991-03-28 | 910 | 922 | 900 | 915 | 116,000 | 915 |
| 1991-03-27 | 923 | 923 | 900 | 915 | 47,000 | 915 |
| 1991-03-26 | 907 | 913 | 907 | 913 | 52,000 | 913 |
| 1991-03-25 | 925 | 925 | 908 | 920 | 178,000 | 920 |
| 1991-03-22 | 950 | 950 | 921 | 921 | 145,000 | 921 |
| 1991-03-20 | 960 | 970 | 921 | 921 | 173,000 | 921 |
| 1991-03-19 | 982 | 983 | 960 | 980 | 101,000 | 980 |
| 1991-03-18 | 981 | 985 | 971 | 982 | 252,000 | 982 |
| 1991-03-15 | 979 | 980 | 966 | 975 | 167,000 | 975 |
| 1991-03-14 | 979 | 980 | 960 | 979 | 177,000 | 979 |
| 1991-03-13 | 999 | 999 | 965 | 978 | 179,000 | 978 |
| 1991-03-12 | 992 | 992 | 980 | 990 | 476,000 | 990 |
| 1991-03-11 | 1,000 | 1,010 | 985 | 992 | 663,000 | 992 |
| 1991-03-08 | 940 | 1,010 | 940 | 990 | 2,093,000 | 990 |
| 1991-03-07 | 933 | 935 | 920 | 935 | 123,000 | 935 |
| 1991-03-06 | 916 | 927 | 910 | 923 | 145,000 | 923 |
| 1991-03-05 | 910 | 910 | 895 | 896 | 35,000 | 896 |
| 1991-03-04 | 910 | 919 | 900 | 910 | 74,000 | 910 |
| 1991-03-01 | 924 | 925 | 898 | 900 | 123,000 | 900 |
| 1991-02-28 | 930 | 944 | 930 | 934 | 105,000 | 934 |
| 1991-02-27 | 920 | 926 | 920 | 923 | 109,000 | 923 |
| 1991-02-26 | 944 | 954 | 915 | 945 | 232,000 | 945 |
| 1991-02-25 | 908 | 944 | 894 | 944 | 193,000 | 944 |
| 1991-02-22 | 910 | 920 | 897 | 898 | 102,000 | 898 |
| 1991-02-21 | 892 | 910 | 892 | 901 | 130,000 | 901 |
| 1991-02-20 | 933 | 933 | 905 | 911 | 153,000 | 911 |
| 1991-02-19 | 910 | 950 | 903 | 934 | 524,000 | 934 |
| 1991-02-18 | 910 | 910 | 895 | 898 | 237,000 | 898 |
| 1991-02-15 | 880 | 889 | 866 | 889 | 157,000 | 889 |
| 1991-02-14 | 916 | 916 | 891 | 891 | 257,000 | 891 |
| 1991-02-13 | 900 | 921 | 890 | 910 | 675,000 | 910 |
| 1991-02-12 | 861 | 877 | 845 | 877 | 381,000 | 877 |
| 1991-02-08 | 827 | 845 | 825 | 831 | 350,000 | 831 |
| 1991-02-07 | 830 | 831 | 810 | 810 | 131,000 | 810 |
| 1991-02-06 | 803 | 810 | 798 | 810 | 117,000 | 810 |
| 1991-02-05 | 780 | 797 | 780 | 793 | 123,000 | 793 |
| 1991-02-04 | 755 | 770 | 755 | 770 | 36,000 | 770 |
| 1991-02-01 | 750 | 767 | 750 | 760 | 57,000 | 760 |
| 1991-01-31 | 760 | 765 | 750 | 750 | 107,000 | 750 |
| 1991-01-30 | 750 | 750 | 745 | 750 | 51,000 | 750 |
| 1991-01-29 | 760 | 764 | 745 | 750 | 41,000 | 750 |
| 1991-01-28 | 755 | 766 | 755 | 760 | 80,000 | 760 |
| 1991-01-25 | 767 | 767 | 740 | 745 | 125,000 | 745 |
| 1991-01-24 | 750 | 760 | 746 | 760 | 108,000 | 760 |
| 1991-01-23 | 745 | 750 | 742 | 742 | 192,000 | 742 |
| 1991-01-22 | 760 | 760 | 750 | 760 | 65,000 | 760 |
| 1991-01-21 | 776 | 776 | 760 | 760 | 55,000 | 760 |
| 1991-01-18 | 772 | 795 | 763 | 785 | 295,000 | 785 |
| 1991-01-17 | 740 | 740 | 732 | 732 | 80,000 | 732 |
| 1991-01-16 | 771 | 771 | 735 | 750 | 102,000 | 750 |
| 1991-01-14 | 752 | 775 | 752 | 775 | 47,000 | 775 |
| 1991-01-11 | 770 | 796 | 750 | 785 | 111,000 | 785 |
| 1991-01-10 | 770 | 770 | 745 | 765 | 258,000 | 765 |
| 1991-01-09 | 740 | 780 | 740 | 780 | 114,000 | 780 |
| 1991-01-08 | 790 | 790 | 750 | 750 | 136,000 | 750 |
| 1991-01-07 | 809 | 809 | 790 | 790 | 55,000 | 790 |
| 1991-01-04 | 806 | 810 | 790 | 790 | 76,000 | 790 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
