4062 イビデン(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	605	605	587	587	36,000	587
1992-12-29	591	608	591	605	30,000	605
1992-12-28	605	605	600	600	41,000	600
1992-12-25	590	610	585	600	139,000	600
1992-12-24	560	585	560	585	91,000	585
1992-12-22	576	576	562	569	90,000	569
1992-12-21	566	576	566	566	107,000	566
1992-12-18	570	577	565	566	59,000	566
1992-12-17	556	570	556	570	50,000	570
1992-12-16	570	570	561	561	47,000	561
1992-12-15	560	561	560	560	38,000	560
1992-12-14	589	589	570	570	15,000	570
1992-12-11	579	589	579	579	16,000	579
1992-12-10	576	594	566	589	24,000	589
1992-12-09	579	579	562	576	22,000	576
1992-12-08	579	579	576	576	15,000	576
1992-12-07	586	586	586	586	25,000	586
1992-12-04	561	562	560	560	71,000	560
1992-12-03	581	581	570	570	10,000	570
1992-12-02	580	580	571	580	19,000	580
1992-12-01	595	595	590	590	15,000	590
1992-11-30	573	593	570	570	19,000	570
1992-11-27	571	571	555	564	45,000	564
1992-11-26	585	585	564	564	53,000	564
1992-11-25	575	585	575	585	28,000	585
1992-11-24	587	587	580	580	27,000	580
1992-11-20	579	589	563	589	32,000	589
1992-11-19	569	584	565	580	71,000	580
1992-11-18	533	555	530	549	138,000	549
1992-11-17	539	546	535	535	53,000	535
1992-11-16	549	549	540	549	97,000	549
1992-11-13	551	556	541	549	73,000	549
1992-11-12	550	550	549	550	88,000	550
1992-11-11	561	562	550	550	58,000	550
1992-11-10	570	575	561	561	55,000	561
1992-11-09	603	605	580	580	47,000	580
1992-11-06	620	620	603	603	116,000	603
1992-11-05	603	620	603	620	35,000	620
1992-11-04	600	603	595	603	22,000	603
1992-11-02	590	590	575	575	50,000	575
1992-10-30	600	600	590	590	68,000	590
1992-10-29	605	605	600	600	26,000	600
1992-10-28	610	615	605	605	49,000	605
1992-10-27	620	620	605	607	52,000	607
1992-10-26	620	623	620	623	16,000	623
1992-10-23	630	640	630	630	49,000	630
1992-10-22	625	633	625	630	30,000	630
1992-10-21	618	625	617	625	28,000	625
1992-10-20	615	618	615	617	76,000	617
1992-10-19	615	616	615	615	33,000	615
1992-10-16	620	622	616	618	66,000	618
1992-10-15	622	630	622	622	19,000	622
1992-10-14	629	635	621	621	68,000	621
1992-10-13	620	630	620	629	34,000	629
1992-10-12	615	620	615	619	74,000	619
1992-10-09	636	636	625	625	106,000	625
1992-10-08	640	649	630	645	152,000	645
1992-10-07	630	660	625	650	144,000	650
1992-10-06	632	633	617	626	109,000	626
1992-10-05	650	651	632	637	168,000	637
1992-10-02	650	685	650	673	132,000	673
1992-10-01	650	655	650	650	79,000	650
1992-09-30	655	670	648	660	87,000	660
1992-09-29	676	676	655	655	37,000	655
1992-09-28	687	687	677	677	43,000	677
1992-09-25	670	690	667	677	110,000	677
1992-09-24	670	670	655	661	109,000	661
1992-09-22	675	675	661	665	73,000	665
1992-09-21	671	680	670	680	19,000	680
1992-09-18	680	690	651	670	100,000	670
1992-09-17	677	692	672	680	130,000	680
1992-09-16	695	695	673	677	79,000	677
1992-09-14	693	705	689	699	149,000	699
1992-09-11	705	730	673	683	1,100,000	683
1992-09-10	670	705	670	700	795,000	700
1992-09-09	665	669	650	669	91,000	669
1992-09-08	672	680	667	669	151,000	669
1992-09-07	673	690	672	672	158,000	672
1992-09-04	705	710	662	663	386,000	663
1992-09-03	682	712	682	700	427,000	700
1992-09-02	692	697	680	682	427,000	682
1992-09-01	660	700	659	699	1,405,000	699
1992-08-31	660	660	635	651	348,000	651
1992-08-28	655	690	651	651	677,000	651
1992-08-27	653	671	643	660	854,000	660
1992-08-26	585	638	580	618	777,000	618
1992-08-25	548	585	548	584	178,000	584
1992-08-24	532	555	530	553	119,000	553
1992-08-21	521	545	516	520	132,000	520
1992-08-20	499	515	490	508	199,000	508
1992-08-19	495	500	495	495	28,000	495
1992-08-18	492	498	492	497	23,000	497
1992-08-17	492	497	492	492	20,000	492
1992-08-14	490	496	490	492	45,000	492
1992-08-13	490	495	490	490	85,000	490
1992-08-12	505	505	490	490	46,000	490
1992-08-11	510	521	505	505	76,000	505
1992-08-10	524	524	509	510	111,000	510
1992-08-07	531	531	520	520	97,000	520
1992-08-06	525	535	520	521	65,000	521
1992-08-05	505	520	505	510	44,000	510
1992-08-04	505	510	505	510	8,000	510
1992-08-03	530	535	520	520	28,000	520
1992-07-31	525	536	520	535	47,000	535
1992-07-30	510	515	504	515	113,000	515
1992-07-29	530	530	500	500	70,000	500
1992-07-28	545	545	516	516	17,000	516
1992-07-27	565	565	545	550	56,000	550
1992-07-24	551	555	541	555	18,000	555
1992-07-23	540	560	535	550	35,000	550
1992-07-22	573	573	550	550	50,000	550
1992-07-21	585	585	562	573	83,000	573
1992-07-20	580	580	574	580	57,000	580
1992-07-17	570	595	570	595	107,000	595
1992-07-16	555	580	555	580	44,000	580
1992-07-15	569	569	562	562	14,000	562
1992-07-14	570	570	568	570	49,000	570
1992-07-13	585	589	569	570	31,000	570
1992-07-10	584	590	580	589	63,000	589
1992-07-09	585	597	584	584	69,000	584
1992-07-08	568	584	568	584	76,000	584
1992-07-07	578	578	568	568	247,000	568
1992-07-06	575	582	567	568	102,000	568
1992-07-03	554	567	554	567	122,000	567
1992-07-02	540	559	540	554	115,000	554
1992-07-01	530	540	530	540	42,000	540
1992-06-30	530	531	530	530	26,000	530
1992-06-29	546	550	544	550	52,000	550
1992-06-26	530	551	530	535	95,000	535
1992-06-25	535	549	530	549	75,000	549
1992-06-24	550	550	535	535	43,000	535
1992-06-23	537	550	535	550	161,000	550
1992-06-22	537	545	537	537	47,000	537
1992-06-19	543	548	535	537	100,000	537
1992-06-18	543	543	529	533	46,000	533
1992-06-17	573	573	560	563	31,000	563
1992-06-16	580	585	580	580	44,000	580
1992-06-15	595	595	590	590	60,000	590
1992-06-12	610	610	595	600	53,000	600
1992-06-11	595	605	595	600	88,000	600
1992-06-10	610	610	605	605	50,000	605
1992-06-09	630	630	610	610	35,000	610
1992-06-08	611	611	598	606	135,000	606
1992-06-05	605	605	600	601	51,000	601
1992-06-04	603	605	600	605	89,000	605
1992-06-03	606	606	602	602	56,000	602
1992-06-02	605	607	600	607	72,000	607
1992-06-01	609	612	605	609	41,000	609
1992-05-29	606	613	606	607	47,000	607
1992-05-28	602	612	602	602	34,000	602
1992-05-27	612	615	600	600	127,000	600
1992-05-26	630	631	615	615	104,000	615
1992-05-25	615	620	606	620	186,000	620
1992-05-22	635	635	610	612	236,000	612
1992-05-21	660	660	636	645	101,000	645
1992-05-20	680	689	675	680	90,000	680
1992-05-19	660	685	660	680	222,000	680
1992-05-18	660	669	651	654	47,000	654
1992-05-15	668	689	650	669	281,000	669
1992-05-14	670	674	661	673	90,000	673
1992-05-13	670	681	651	680	155,000	680
1992-05-12	654	690	654	680	505,000	680
1992-05-11	643	644	638	644	243,000	644
1992-05-08	600	628	600	624	394,000	624
1992-05-07	598	600	595	600	127,000	600
1992-05-06	580	590	579	588	98,000	588
1992-05-01	560	565	558	560	59,000	560
1992-04-30	565	565	550	560	36,000	560
1992-04-28	546	570	540	565	119,000	565
1992-04-27	535	561	535	546	43,000	546
1992-04-24	549	549	535	535	59,000	535
1992-04-23	525	549	525	549	81,000	549
1992-04-22	522	535	519	535	47,000	535
1992-04-21	516	516	502	512	95,000	512
1992-04-20	551	551	515	516	26,000	516
1992-04-17	560	560	550	551	34,000	551
1992-04-16	570	578	560	560	52,000	560
1992-04-15	550	560	550	560	33,000	560
1992-04-14	525	540	525	540	14,000	540
1992-04-13	555	560	545	545	56,000	545
1992-04-10	500	545	500	545	40,000	545
1992-04-09	500	516	495	498	122,000	498
1992-04-08	515	515	510	510	101,000	510
1992-04-07	550	550	520	534	65,000	534
1992-04-06	545	549	540	540	88,000	540
1992-04-03	555	555	515	515	128,000	515
1992-04-02	570	570	540	568	101,000	568
1992-04-01	600	600	576	580	139,000	580
1992-03-31	621	625	605	605	44,000	605
1992-03-30	606	616	606	616	27,000	616
1992-03-27	610	610	603	603	83,000	603
1992-03-26	597	600	590	598	29,000	598
1992-03-25	595	595	585	590	56,000	590
1992-03-24	600	610	590	590	155,000	590
1992-03-23	594	610	594	600	77,000	600
1992-03-19	580	589	580	584	115,000	584
1992-03-18	590	590	580	580	170,000	580
1992-03-17	600	600	590	591	47,000	591
1992-03-16	603	620	590	590	69,000	590
1992-03-13	615	615	599	600	157,000	600
1992-03-12	630	631	625	625	50,000	625
1992-03-11	633	633	620	630	66,000	630
1992-03-10	660	660	634	634	72,000	634
1992-03-09	662	662	660	660	213,000	660
1992-03-06	680	680	662	662	61,000	662
1992-03-05	680	680	670	670	87,000	670
1992-03-04	670	680	670	671	26,000	671
1992-03-03	670	671	666	670	31,000	670
1992-03-02	670	680	667	680	50,000	680
1992-02-28	680	680	670	670	30,000	670
1992-02-27	690	691	670	670	39,000	670
1992-02-26	675	685	675	685	42,000	685
1992-02-25	674	675	665	675	45,000	675
1992-02-24	676	677	675	675	29,000	675
1992-02-21	665	675	665	675	122,000	675
1992-02-20	662	665	662	665	27,000	665
1992-02-19	670	670	661	661	34,000	661
1992-02-18	690	690	680	689	66,000	689
1992-02-17	698	698	685	690	51,000	690
1992-02-14	704	704	700	700	54,000	700
1992-02-13	713	713	700	704	15,000	704
1992-02-12	708	710	703	703	64,000	703
1992-02-10	729	730	700	701	197,000	701
1992-02-07	722	722	700	700	45,000	700
1992-02-06	722	722	711	712	49,000	712
1992-02-05	701	702	700	702	46,000	702
1992-02-04	715	715	700	701	34,000	701
1992-02-03	705	715	697	715	39,000	715
1992-01-31	710	725	705	725	63,000	725
1992-01-30	680	700	680	695	20,000	695
1992-01-29	675	690	670	690	29,000	690
1992-01-28	671	672	660	665	101,000	665
1992-01-27	691	691	675	675	19,000	675
1992-01-24	699	699	688	690	19,000	690
1992-01-23	679	703	679	703	36,000	703
1992-01-22	665	678	655	669	62,000	669
1992-01-21	664	675	655	655	81,000	655
1992-01-20	689	689	656	665	76,000	665
1992-01-17	718	720	700	701	133,000	701
1992-01-16	738	738	725	725	33,000	725
1992-01-14	721	735	721	735	26,000	735
1992-01-13	721	721	718	720	34,000	720
1992-01-10	744	744	725	725	71,000	725
1992-01-09	732	736	732	734	24,000	734
1992-01-08	768	768	732	732	31,000	732
1992-01-07	800	800	766	768	19,000	768
1992-01-06	801	802	801	801	37,000	801

分割・併合履歴： [1987-03-27]1株→1.03株