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
