4062 イビデン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 615 | 630 | 615 | 630 | 10,000 | 630 |
| 1993-12-29 | 610 | 619 | 610 | 614 | 22,000 | 614 |
| 1993-12-28 | 610 | 620 | 610 | 616 | 67,000 | 616 |
| 1993-12-27 | 620 | 621 | 620 | 620 | 103,000 | 620 |
| 1993-12-24 | 633 | 638 | 620 | 620 | 92,000 | 620 |
| 1993-12-22 | 623 | 623 | 620 | 623 | 85,000 | 623 |
| 1993-12-21 | 620 | 620 | 607 | 613 | 54,000 | 613 |
| 1993-12-20 | 653 | 653 | 622 | 625 | 26,000 | 625 |
| 1993-12-17 | 655 | 655 | 635 | 650 | 56,000 | 650 |
| 1993-12-16 | 641 | 657 | 641 | 655 | 169,000 | 655 |
| 1993-12-15 | 635 | 640 | 631 | 640 | 73,000 | 640 |
| 1993-12-14 | 645 | 647 | 635 | 640 | 46,000 | 640 |
| 1993-12-13 | 635 | 649 | 635 | 635 | 47,000 | 635 |
| 1993-12-10 | 620 | 665 | 620 | 655 | 125,000 | 655 |
| 1993-12-09 | 620 | 630 | 610 | 626 | 72,000 | 626 |
| 1993-12-08 | 608 | 608 | 600 | 608 | 218,000 | 608 |
| 1993-12-07 | 600 | 610 | 598 | 598 | 95,000 | 598 |
| 1993-12-06 | 620 | 620 | 599 | 601 | 81,000 | 601 |
| 1993-12-03 | 623 | 623 | 608 | 610 | 81,000 | 610 |
| 1993-12-02 | 630 | 658 | 630 | 634 | 271,000 | 634 |
| 1993-12-01 | 582 | 640 | 582 | 620 | 187,000 | 620 |
| 1993-11-30 | 566 | 588 | 565 | 588 | 127,000 | 588 |
| 1993-11-29 | 560 | 564 | 549 | 555 | 259,000 | 555 |
| 1993-11-26 | 590 | 591 | 561 | 570 | 299,000 | 570 |
| 1993-11-25 | 598 | 598 | 567 | 587 | 219,000 | 587 |
| 1993-11-24 | 620 | 622 | 580 | 590 | 178,000 | 590 |
| 1993-11-22 | 620 | 635 | 610 | 610 | 95,000 | 610 |
| 1993-11-19 | 668 | 668 | 640 | 640 | 263,000 | 640 |
| 1993-11-18 | 666 | 678 | 660 | 678 | 105,000 | 678 |
| 1993-11-17 | 673 | 679 | 665 | 671 | 107,000 | 671 |
| 1993-11-16 | 650 | 675 | 650 | 670 | 129,000 | 670 |
| 1993-11-15 | 690 | 690 | 670 | 670 | 98,000 | 670 |
| 1993-11-12 | 669 | 694 | 665 | 680 | 302,000 | 680 |
| 1993-11-11 | 651 | 669 | 649 | 665 | 160,000 | 665 |
| 1993-11-10 | 681 | 681 | 631 | 631 | 325,000 | 631 |
| 1993-11-09 | 700 | 700 | 671 | 671 | 334,000 | 671 |
| 1993-11-08 | 703 | 704 | 687 | 690 | 173,000 | 690 |
| 1993-11-05 | 731 | 731 | 682 | 711 | 283,000 | 711 |
| 1993-11-04 | 780 | 780 | 749 | 749 | 54,000 | 749 |
| 1993-11-02 | 799 | 799 | 780 | 780 | 40,000 | 780 |
| 1993-11-01 | 809 | 809 | 785 | 789 | 78,000 | 789 |
| 1993-10-29 | 800 | 807 | 800 | 803 | 123,000 | 803 |
| 1993-10-28 | 800 | 810 | 800 | 800 | 156,000 | 800 |
| 1993-10-27 | 810 | 819 | 806 | 810 | 137,000 | 810 |
| 1993-10-26 | 828 | 828 | 800 | 810 | 57,000 | 810 |
| 1993-10-25 | 835 | 838 | 827 | 838 | 84,000 | 838 |
| 1993-10-22 | 848 | 850 | 840 | 848 | 76,000 | 848 |
| 1993-10-21 | 853 | 853 | 835 | 848 | 61,000 | 848 |
| 1993-10-20 | 870 | 870 | 856 | 856 | 47,000 | 856 |
| 1993-10-19 | 875 | 885 | 860 | 875 | 83,000 | 875 |
| 1993-10-18 | 870 | 885 | 870 | 885 | 29,000 | 885 |
| 1993-10-15 | 880 | 890 | 870 | 875 | 222,000 | 875 |
| 1993-10-14 | 890 | 890 | 880 | 890 | 78,000 | 890 |
| 1993-10-13 | 909 | 909 | 891 | 902 | 88,000 | 902 |
| 1993-10-12 | 918 | 918 | 890 | 910 | 190,000 | 910 |
| 1993-10-08 | 901 | 920 | 900 | 919 | 651,000 | 919 |
| 1993-10-07 | 900 | 900 | 891 | 899 | 122,000 | 899 |
| 1993-10-06 | 895 | 899 | 881 | 899 | 130,000 | 899 |
| 1993-10-05 | 880 | 891 | 877 | 885 | 72,000 | 885 |
| 1993-10-04 | 894 | 897 | 879 | 884 | 60,000 | 884 |
| 1993-10-01 | 867 | 890 | 867 | 884 | 121,000 | 884 |
| 1993-09-30 | 882 | 885 | 863 | 870 | 139,000 | 870 |
| 1993-09-29 | 905 | 905 | 885 | 885 | 135,000 | 885 |
| 1993-09-28 | 899 | 911 | 890 | 902 | 344,000 | 902 |
| 1993-09-27 | 896 | 905 | 884 | 902 | 295,000 | 902 |
| 1993-09-24 | 870 | 880 | 860 | 879 | 83,000 | 879 |
| 1993-09-22 | 890 | 890 | 870 | 870 | 149,000 | 870 |
| 1993-09-21 | 895 | 900 | 885 | 895 | 209,000 | 895 |
| 1993-09-20 | 905 | 911 | 886 | 886 | 439,000 | 886 |
| 1993-09-17 | 866 | 911 | 866 | 903 | 601,000 | 903 |
| 1993-09-16 | 890 | 890 | 865 | 866 | 256,000 | 866 |
| 1993-09-14 | 890 | 906 | 885 | 890 | 484,000 | 890 |
| 1993-09-13 | 867 | 882 | 860 | 881 | 93,000 | 881 |
| 1993-09-10 | 846 | 870 | 844 | 867 | 147,000 | 867 |
| 1993-09-09 | 841 | 841 | 825 | 836 | 32,000 | 836 |
| 1993-09-08 | 860 | 860 | 840 | 840 | 93,000 | 840 |
| 1993-09-07 | 870 | 870 | 840 | 850 | 59,000 | 850 |
| 1993-09-06 | 880 | 880 | 870 | 871 | 110,000 | 871 |
| 1993-09-03 | 885 | 885 | 870 | 870 | 158,000 | 870 |
| 1993-09-02 | 861 | 888 | 861 | 888 | 611,000 | 888 |
| 1993-09-01 | 850 | 869 | 850 | 861 | 335,000 | 861 |
| 1993-08-31 | 860 | 864 | 847 | 859 | 325,000 | 859 |
| 1993-08-30 | 843 | 868 | 838 | 868 | 489,000 | 868 |
| 1993-08-27 | 800 | 848 | 800 | 843 | 603,000 | 843 |
| 1993-08-26 | 788 | 802 | 781 | 792 | 133,000 | 792 |
| 1993-08-25 | 790 | 790 | 775 | 781 | 201,000 | 781 |
| 1993-08-24 | 798 | 805 | 790 | 800 | 45,000 | 800 |
| 1993-08-23 | 802 | 805 | 788 | 788 | 131,000 | 788 |
| 1993-08-20 | 814 | 814 | 802 | 802 | 53,000 | 802 |
| 1993-08-19 | 811 | 815 | 810 | 815 | 91,000 | 815 |
| 1993-08-18 | 812 | 820 | 810 | 813 | 22,000 | 813 |
| 1993-08-17 | 810 | 820 | 810 | 820 | 52,000 | 820 |
| 1993-08-16 | 818 | 821 | 808 | 808 | 79,000 | 808 |
| 1993-08-13 | 827 | 827 | 825 | 827 | 68,000 | 827 |
| 1993-08-12 | 838 | 838 | 823 | 828 | 179,000 | 828 |
| 1993-08-11 | 821 | 835 | 820 | 834 | 35,000 | 834 |
| 1993-08-10 | 820 | 835 | 820 | 821 | 83,000 | 821 |
| 1993-08-09 | 838 | 838 | 820 | 825 | 22,000 | 825 |
| 1993-08-06 | 831 | 831 | 815 | 820 | 53,000 | 820 |
| 1993-08-05 | 822 | 827 | 821 | 821 | 26,000 | 821 |
| 1993-08-04 | 811 | 840 | 811 | 832 | 35,000 | 832 |
| 1993-08-03 | 835 | 849 | 820 | 820 | 41,000 | 820 |
| 1993-08-02 | 847 | 847 | 835 | 835 | 90,000 | 835 |
| 1993-07-30 | 841 | 847 | 831 | 847 | 89,000 | 847 |
| 1993-07-29 | 815 | 840 | 815 | 826 | 101,000 | 826 |
| 1993-07-28 | 812 | 820 | 810 | 813 | 137,000 | 813 |
| 1993-07-27 | 815 | 816 | 810 | 810 | 84,000 | 810 |
| 1993-07-26 | 799 | 815 | 796 | 815 | 98,000 | 815 |
| 1993-07-23 | 807 | 810 | 806 | 806 | 56,000 | 806 |
| 1993-07-22 | 831 | 831 | 806 | 806 | 80,000 | 806 |
| 1993-07-21 | 835 | 835 | 821 | 821 | 26,000 | 821 |
| 1993-07-20 | 835 | 835 | 815 | 815 | 58,000 | 815 |
| 1993-07-19 | 820 | 840 | 820 | 839 | 121,000 | 839 |
| 1993-07-16 | 837 | 850 | 834 | 850 | 129,000 | 850 |
| 1993-07-15 | 811 | 841 | 811 | 839 | 94,000 | 839 |
| 1993-07-14 | 820 | 824 | 820 | 820 | 49,000 | 820 |
| 1993-07-13 | 800 | 820 | 800 | 820 | 42,000 | 820 |
| 1993-07-12 | 804 | 805 | 798 | 800 | 111,000 | 800 |
| 1993-07-09 | 798 | 805 | 793 | 804 | 270,000 | 804 |
| 1993-07-08 | 818 | 818 | 798 | 798 | 79,000 | 798 |
| 1993-07-07 | 810 | 819 | 809 | 818 | 87,000 | 818 |
| 1993-07-06 | 800 | 810 | 790 | 810 | 89,000 | 810 |
| 1993-07-05 | 799 | 800 | 799 | 800 | 30,000 | 800 |
| 1993-07-02 | 807 | 811 | 800 | 800 | 97,000 | 800 |
| 1993-07-01 | 799 | 807 | 796 | 807 | 89,000 | 807 |
| 1993-06-30 | 799 | 804 | 796 | 800 | 97,000 | 800 |
| 1993-06-29 | 815 | 818 | 790 | 800 | 89,000 | 800 |
| 1993-06-28 | 825 | 840 | 825 | 825 | 104,000 | 825 |
| 1993-06-25 | 826 | 835 | 825 | 825 | 60,000 | 825 |
| 1993-06-24 | 813 | 841 | 813 | 835 | 141,000 | 835 |
| 1993-06-23 | 800 | 829 | 799 | 823 | 170,000 | 823 |
| 1993-06-22 | 775 | 799 | 771 | 795 | 320,000 | 795 |
| 1993-06-21 | 830 | 831 | 790 | 790 | 121,000 | 790 |
| 1993-06-18 | 875 | 877 | 870 | 870 | 106,000 | 870 |
| 1993-06-17 | 880 | 885 | 850 | 885 | 187,000 | 885 |
| 1993-06-16 | 890 | 890 | 845 | 870 | 293,000 | 870 |
| 1993-06-15 | 940 | 941 | 889 | 900 | 281,000 | 900 |
| 1993-06-14 | 965 | 965 | 944 | 953 | 62,000 | 953 |
| 1993-06-11 | 969 | 969 | 955 | 955 | 77,000 | 955 |
| 1993-06-10 | 960 | 960 | 952 | 959 | 69,000 | 959 |
| 1993-06-08 | 970 | 975 | 962 | 964 | 279,000 | 964 |
| 1993-06-07 | 995 | 995 | 971 | 980 | 118,000 | 980 |
| 1993-06-04 | 990 | 1,000 | 970 | 990 | 169,000 | 990 |
| 1993-06-03 | 992 | 1,010 | 981 | 1,010 | 296,000 | 1,010 |
| 1993-06-02 | 992 | 1,010 | 992 | 995 | 439,000 | 995 |
| 1993-06-01 | 962 | 995 | 960 | 982 | 530,000 | 982 |
| 1993-05-31 | 977 | 985 | 951 | 964 | 648,000 | 964 |
| 1993-05-28 | 977 | 980 | 970 | 975 | 192,000 | 975 |
| 1993-05-27 | 1,000 | 1,000 | 975 | 975 | 380,000 | 975 |
| 1993-05-26 | 978 | 1,010 | 978 | 1,000 | 439,000 | 1,000 |
| 1993-05-25 | 1,000 | 1,000 | 982 | 984 | 245,000 | 984 |
| 1993-05-24 | 1,010 | 1,010 | 995 | 1,000 | 390,000 | 1,000 |
| 1993-05-21 | 1,020 | 1,030 | 1,000 | 1,030 | 461,000 | 1,030 |
| 1993-05-20 | 1,020 | 1,050 | 1,010 | 1,020 | 1,847,000 | 1,020 |
| 1993-05-19 | 968 | 1,020 | 958 | 1,020 | 1,772,000 | 1,020 |
| 1993-05-18 | 977 | 977 | 956 | 967 | 1,403,000 | 967 |
| 1993-05-17 | 995 | 1,000 | 975 | 980 | 890,000 | 980 |
| 1993-05-14 | 948 | 1,030 | 948 | 995 | 2,287,000 | 995 |
| 1993-05-13 | 928 | 944 | 927 | 940 | 1,324,000 | 940 |
| 1993-05-12 | 885 | 910 | 880 | 908 | 764,000 | 908 |
| 1993-05-11 | 871 | 902 | 871 | 895 | 1,075,000 | 895 |
| 1993-05-10 | 880 | 880 | 844 | 878 | 569,000 | 878 |
| 1993-05-07 | 839 | 875 | 825 | 870 | 1,566,000 | 870 |
| 1993-05-06 | 833 | 838 | 825 | 836 | 879,000 | 836 |
| 1993-04-30 | 809 | 832 | 805 | 830 | 1,380,000 | 830 |
| 1993-04-28 | 804 | 806 | 782 | 782 | 413,000 | 782 |
| 1993-04-27 | 786 | 800 | 786 | 795 | 489,000 | 795 |
| 1993-04-26 | 802 | 802 | 781 | 785 | 231,000 | 785 |
| 1993-04-23 | 800 | 804 | 790 | 804 | 798,000 | 804 |
| 1993-04-22 | 782 | 805 | 780 | 800 | 1,611,000 | 800 |
| 1993-04-21 | 780 | 788 | 760 | 772 | 241,000 | 772 |
| 1993-04-20 | 771 | 798 | 770 | 790 | 784,000 | 790 |
| 1993-04-19 | 747 | 773 | 741 | 770 | 364,000 | 770 |
| 1993-04-16 | 776 | 776 | 746 | 747 | 738,000 | 747 |
| 1993-04-15 | 780 | 789 | 761 | 777 | 2,906,000 | 777 |
| 1993-04-14 | 690 | 763 | 690 | 736 | 2,042,000 | 736 |
| 1993-04-13 | 666 | 692 | 666 | 686 | 235,000 | 686 |
| 1993-04-12 | 670 | 670 | 661 | 662 | 57,000 | 662 |
| 1993-04-09 | 667 | 675 | 664 | 666 | 87,000 | 666 |
| 1993-04-08 | 680 | 680 | 664 | 664 | 144,000 | 664 |
| 1993-04-07 | 676 | 680 | 670 | 672 | 101,000 | 672 |
| 1993-04-06 | 666 | 683 | 663 | 666 | 238,000 | 666 |
| 1993-04-05 | 665 | 670 | 656 | 665 | 142,000 | 665 |
| 1993-04-02 | 657 | 673 | 650 | 655 | 303,000 | 655 |
| 1993-04-01 | 635 | 654 | 635 | 654 | 201,000 | 654 |
| 1993-03-31 | 674 | 674 | 654 | 654 | 646,000 | 654 |
| 1993-03-30 | 694 | 697 | 670 | 675 | 552,000 | 675 |
| 1993-03-29 | 660 | 685 | 654 | 683 | 451,000 | 683 |
| 1993-03-26 | 635 | 660 | 625 | 654 | 343,000 | 654 |
| 1993-03-25 | 621 | 635 | 618 | 635 | 135,000 | 635 |
| 1993-03-24 | 629 | 629 | 618 | 619 | 95,000 | 619 |
| 1993-03-23 | 625 | 631 | 618 | 630 | 232,000 | 630 |
| 1993-03-22 | 624 | 624 | 620 | 620 | 72,000 | 620 |
| 1993-03-19 | 620 | 625 | 615 | 618 | 128,000 | 618 |
| 1993-03-18 | 598 | 620 | 598 | 620 | 211,000 | 620 |
| 1993-03-17 | 582 | 600 | 582 | 598 | 58,000 | 598 |
| 1993-03-16 | 594 | 594 | 582 | 590 | 36,000 | 590 |
| 1993-03-15 | 598 | 598 | 578 | 581 | 40,000 | 581 |
| 1993-03-12 | 572 | 579 | 571 | 579 | 74,000 | 579 |
| 1993-03-11 | 588 | 588 | 575 | 579 | 125,000 | 579 |
| 1993-03-10 | 600 | 603 | 590 | 590 | 141,000 | 590 |
| 1993-03-09 | 600 | 605 | 597 | 597 | 94,000 | 597 |
| 1993-03-08 | 574 | 604 | 574 | 597 | 84,000 | 597 |
| 1993-03-05 | 565 | 565 | 556 | 560 | 120,000 | 560 |
| 1993-03-04 | 561 | 562 | 555 | 555 | 173,000 | 555 |
| 1993-03-03 | 571 | 574 | 560 | 560 | 137,000 | 560 |
| 1993-03-02 | 572 | 575 | 570 | 570 | 92,000 | 570 |
| 1993-03-01 | 590 | 590 | 571 | 571 | 114,000 | 571 |
| 1993-02-26 | 593 | 593 | 580 | 580 | 134,000 | 580 |
| 1993-02-25 | 591 | 595 | 591 | 594 | 63,000 | 594 |
| 1993-02-24 | 605 | 605 | 592 | 593 | 45,000 | 593 |
| 1993-02-23 | 615 | 615 | 605 | 605 | 90,000 | 605 |
| 1993-02-22 | 621 | 624 | 615 | 615 | 44,000 | 615 |
| 1993-02-19 | 628 | 630 | 620 | 620 | 78,000 | 620 |
| 1993-02-18 | 616 | 630 | 616 | 630 | 161,000 | 630 |
| 1993-02-17 | 616 | 616 | 605 | 610 | 38,000 | 610 |
| 1993-02-16 | 635 | 635 | 615 | 625 | 71,000 | 625 |
| 1993-02-15 | 630 | 639 | 625 | 635 | 116,000 | 635 |
| 1993-02-12 | 623 | 630 | 623 | 623 | 146,000 | 623 |
| 1993-02-10 | 633 | 648 | 622 | 622 | 61,000 | 622 |
| 1993-02-09 | 653 | 654 | 622 | 623 | 281,000 | 623 |
| 1993-02-08 | 645 | 656 | 642 | 650 | 382,000 | 650 |
| 1993-02-05 | 618 | 635 | 618 | 635 | 228,000 | 635 |
| 1993-02-04 | 617 | 635 | 617 | 617 | 81,000 | 617 |
| 1993-02-03 | 620 | 622 | 615 | 616 | 93,000 | 616 |
| 1993-02-02 | 612 | 626 | 612 | 620 | 74,000 | 620 |
| 1993-02-01 | 602 | 610 | 602 | 610 | 29,000 | 610 |
| 1993-01-29 | 615 | 615 | 601 | 601 | 77,000 | 601 |
| 1993-01-28 | 586 | 610 | 586 | 610 | 82,000 | 610 |
| 1993-01-27 | 584 | 585 | 575 | 585 | 64,000 | 585 |
| 1993-01-26 | 577 | 584 | 570 | 584 | 57,000 | 584 |
| 1993-01-25 | 602 | 603 | 570 | 570 | 265,000 | 570 |
| 1993-01-22 | 607 | 608 | 606 | 606 | 50,000 | 606 |
| 1993-01-21 | 610 | 610 | 606 | 608 | 27,000 | 608 |
| 1993-01-20 | 624 | 624 | 608 | 608 | 81,000 | 608 |
| 1993-01-19 | 605 | 620 | 605 | 606 | 75,000 | 606 |
| 1993-01-18 | 600 | 610 | 600 | 610 | 31,000 | 610 |
| 1993-01-14 | 610 | 615 | 605 | 610 | 75,000 | 610 |
| 1993-01-13 | 635 | 637 | 614 | 614 | 130,000 | 614 |
| 1993-01-12 | 615 | 627 | 613 | 627 | 92,000 | 627 |
| 1993-01-11 | 625 | 625 | 615 | 622 | 143,000 | 622 |
| 1993-01-08 | 630 | 643 | 623 | 630 | 463,000 | 630 |
| 1993-01-07 | 623 | 643 | 620 | 630 | 631,000 | 630 |
| 1993-01-06 | 599 | 609 | 594 | 603 | 189,000 | 603 |
| 1993-01-05 | 585 | 589 | 570 | 570 | 76,000 | 570 |
| 1993-01-04 | 597 | 605 | 585 | 589 | 31,000 | 589 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
