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