4062 イビデン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	769	770	761	770	14,000	770
1994-12-29	765	765	765	765	12,000	765
1994-12-28	761	780	761	770	37,000	770
1994-12-27	759	761	753	754	28,000	754
1994-12-26	761	761	750	759	41,000	759
1994-12-22	749	762	746	761	90,000	761
1994-12-21	750	750	740	740	98,000	740
1994-12-20	740	740	738	740	84,000	740
1994-12-19	738	740	738	738	57,000	738
1994-12-16	737	738	737	738	220,000	738
1994-12-15	718	733	718	729	46,000	729
1994-12-14	733	733	717	717	49,000	717
1994-12-13	741	741	735	735	46,000	735
1994-12-12	740	743	740	740	19,000	740
1994-12-09	761	761	740	740	193,000	740
1994-12-08	769	769	750	751	39,000	751
1994-12-07	780	780	765	765	148,000	765
1994-12-06	796	796	780	780	47,000	780
1994-12-05	781	800	781	786	33,000	786
1994-12-02	775	780	770	780	26,000	780
1994-12-01	770	775	770	770	30,000	770
1994-11-30	764	770	760	765	47,000	765
1994-11-29	759	760	759	760	53,000	760
1994-11-28	761	764	758	760	69,000	760
1994-11-25	760	765	760	762	88,000	762
1994-11-24	771	773	768	770	90,000	770
1994-11-22	793	795	788	788	139,000	788
1994-11-21	800	800	791	795	54,000	795
1994-11-18	791	800	791	800	62,000	800
1994-11-17	787	800	787	791	78,000	791
1994-11-16	787	800	785	791	78,000	791
1994-11-15	785	789	785	789	32,000	789
1994-11-14	787	790	787	787	89,000	787
1994-11-11	798	799	787	799	148,000	799
1994-11-10	795	800	785	800	92,000	800
1994-11-09	805	805	790	800	80,000	800
1994-11-08	813	813	805	811	148,000	811
1994-11-07	814	814	806	813	198,000	813
1994-11-04	811	811	800	810	208,000	810
1994-11-02	774	800	774	800	106,000	800
1994-11-01	775	780	772	775	118,000	775
1994-10-31	770	775	761	775	66,000	775
1994-10-28	791	791	770	770	26,000	770
1994-10-27	758	781	758	780	39,000	780
1994-10-26	783	783	778	778	19,000	778
1994-10-25	796	796	788	790	23,000	790
1994-10-24	800	800	798	798	10,000	798
1994-10-21	795	810	795	810	42,000	810
1994-10-20	814	814	801	805	90,000	805
1994-10-19	785	818	785	816	185,000	816
1994-10-18	775	785	775	785	39,000	785
1994-10-17	775	778	775	777	22,000	777
1994-10-14	770	776	770	775	69,000	775
1994-10-13	764	779	763	770	29,000	770
1994-10-12	764	768	761	766	23,000	766
1994-10-11	765	768	760	768	43,000	768
1994-10-07	751	755	751	755	27,000	755
1994-10-06	755	755	750	750	52,000	750
1994-10-05	751	756	751	751	48,000	751
1994-10-04	765	765	758	758	10,000	758
1994-10-03	763	763	755	755	74,000	755
1994-09-30	760	765	760	760	39,000	760
1994-09-29	757	763	755	760	23,000	760
1994-09-28	760	761	755	755	92,000	755
1994-09-27	760	770	760	760	38,000	760
1994-09-26	754	760	754	760	6,000	760
1994-09-22	754	755	753	753	54,000	753
1994-09-21	745	752	745	752	111,000	752
1994-09-20	753	753	745	753	292,000	753
1994-09-19	733	753	732	732	34,000	732
1994-09-16	745	750	735	743	97,000	743
1994-09-14	750	751	745	745	143,000	745
1994-09-13	750	768	750	768	69,000	768
1994-09-12	753	760	750	750	22,000	750
1994-09-09	746	764	746	753	69,000	753
1994-09-08	742	755	742	752	43,000	752
1994-09-07	765	765	740	742	110,000	742
1994-09-06	772	772	765	765	116,000	765
1994-09-05	792	792	770	778	116,000	778
1994-09-02	804	804	785	785	17,000	785
1994-09-01	791	805	791	795	45,000	795
1994-08-31	794	810	794	810	47,000	810
1994-08-30	795	795	790	793	78,000	793
1994-08-29	795	795	790	790	30,000	790
1994-08-26	790	795	785	785	38,000	785
1994-08-25	800	800	791	791	33,000	791
1994-08-24	785	795	785	790	28,000	790
1994-08-23	785	788	783	783	62,000	783
1994-08-22	800	800	790	791	63,000	791
1994-08-19	801	806	798	798	127,000	798
1994-08-18	830	830	815	820	216,000	820
1994-08-17	839	839	820	830	16,000	830
1994-08-16	830	839	830	839	48,000	839
1994-08-15	827	837	827	837	15,000	837
1994-08-12	837	837	830	837	65,000	837
1994-08-11	838	840	837	837	35,000	837
1994-08-10	834	842	830	837	83,000	837
1994-08-09	830	835	830	835	128,000	835
1994-08-08	840	840	816	820	144,000	820
1994-08-05	835	835	820	820	49,000	820
1994-08-04	825	834	818	834	23,000	834
1994-08-03	813	835	813	835	80,000	835
1994-08-02	810	813	804	813	104,000	813
1994-08-01	798	815	798	811	38,000	811
1994-07-29	813	813	807	813	34,000	813
1994-07-28	812	824	800	803	30,000	803
1994-07-27	810	811	805	805	47,000	805
1994-07-26	801	820	801	816	86,000	816
1994-07-25	830	830	815	815	82,000	815
1994-07-22	838	840	835	835	208,000	835
1994-07-21	849	850	835	840	186,000	840
1994-07-20	825	840	825	840	237,000	840
1994-07-19	813	820	813	818	34,000	818
1994-07-18	802	820	802	805	110,000	805
1994-07-15	827	830	800	810	229,000	810
1994-07-14	830	830	817	825	25,000	825
1994-07-13	820	823	812	823	34,000	823
1994-07-12	816	821	816	821	46,000	821
1994-07-11	821	825	820	825	40,000	825
1994-07-08	835	841	831	831	212,000	831
1994-07-07	840	845	835	835	133,000	835
1994-07-06	843	862	840	847	398,000	847
1994-07-05	815	833	815	833	94,000	833
1994-07-04	815	824	815	824	26,000	824
1994-07-01	825	838	815	815	60,000	815
1994-06-30	825	830	815	825	145,000	825
1994-06-29	818	829	810	829	90,000	829
1994-06-28	813	820	811	820	82,000	820
1994-06-27	798	813	795	813	253,000	813
1994-06-24	839	839	808	808	54,000	808
1994-06-23	830	835	829	835	50,000	835
1994-06-22	829	829	814	829	241,000	829
1994-06-21	838	840	825	839	220,000	839
1994-06-20	848	848	830	840	70,000	840
1994-06-17	855	858	840	845	119,000	845
1994-06-16	848	851	843	850	397,000	850
1994-06-15	841	848	841	848	452,000	848
1994-06-14	834	837	828	837	173,000	837
1994-06-13	827	840	822	836	511,000	836
1994-06-10	818	836	808	831	671,000	831
1994-06-09	792	805	786	804	194,000	804
1994-06-08	789	792	780	780	128,000	780
1994-06-07	789	790	780	780	47,000	780
1994-06-06	790	790	775	789	55,000	789
1994-06-03	777	790	775	775	44,000	775
1994-06-02	787	795	780	795	112,000	795
1994-06-01	782	786	775	785	102,000	785
1994-05-31	782	790	770	781	28,000	781
1994-05-30	797	797	761	782	29,000	782
1994-05-27	797	797	789	795	193,000	795
1994-05-26	790	790	785	790	172,000	790
1994-05-25	780	785	779	785	302,000	785
1994-05-24	775	784	775	779	248,000	779
1994-05-23	758	773	758	772	174,000	772
1994-05-20	758	758	755	755	20,000	755
1994-05-19	755	755	748	755	65,000	755
1994-05-18	761	764	758	760	82,000	760
1994-05-17	757	766	757	761	34,000	761
1994-05-16	770	775	767	767	125,000	767
1994-05-13	740	753	735	743	92,000	743
1994-05-12	735	738	731	735	86,000	735
1994-05-11	743	743	735	743	59,000	743
1994-05-10	748	748	743	748	59,000	748
1994-05-09	758	758	738	738	20,000	738
1994-05-06	758	758	750	750	29,000	750
1994-05-02	734	738	725	728	64,000	728
1994-04-28	742	742	733	733	40,000	733
1994-04-27	735	740	731	732	61,000	732
1994-04-26	740	741	739	740	54,000	740
1994-04-25	745	755	745	750	38,000	750
1994-04-22	771	778	770	770	149,000	770
1994-04-21	750	770	747	770	90,000	770
1994-04-20	770	775	740	740	112,000	740
1994-04-19	770	778	770	770	81,000	770
1994-04-18	781	783	760	760	80,000	760
1994-04-15	775	776	770	771	103,000	771
1994-04-14	765	780	765	777	65,000	777
1994-04-13	737	761	737	761	33,000	761
1994-04-12	737	740	735	735	46,000	735
1994-04-11	741	741	737	740	16,000	740
1994-04-08	776	778	740	750	107,000	750
1994-04-07	760	777	760	776	121,000	776
1994-04-06	750	759	750	756	88,000	756
1994-04-05	737	740	735	740	38,000	740
1994-04-04	740	740	727	727	43,000	727
1994-04-01	739	745	735	740	53,000	740
1994-03-31	745	760	730	730	62,000	730
1994-03-30	745	750	742	750	67,000	750
1994-03-29	762	770	757	760	59,000	760
1994-03-28	762	775	757	757	75,000	757
1994-03-25	760	780	760	780	107,000	780
1994-03-24	775	777	760	775	145,000	775
1994-03-23	776	776	757	765	43,000	765
1994-03-22	785	785	778	783	74,000	783
1994-03-18	809	809	783	784	95,000	784
1994-03-17	816	818	790	809	186,000	809
1994-03-16	833	833	806	812	164,000	812
1994-03-15	825	835	825	825	400,000	825
1994-03-14	820	829	812	822	372,000	822
1994-03-11	804	820	801	815	760,000	815
1994-03-10	788	797	788	794	1,511,000	794
1994-03-09	768	788	768	780	633,000	780
1994-03-08	761	775	760	760	260,000	760
1994-03-07	764	764	750	760	303,000	760
1994-03-04	740	740	730	735	256,000	735
1994-03-03	744	744	720	720	71,000	720
1994-03-02	756	759	745	745	143,000	745
1994-03-01	755	764	754	759	231,000	759
1994-02-28	759	760	745	745	124,000	745
1994-02-25	730	752	730	750	413,000	750
1994-02-24	730	735	730	735	120,000	735
1994-02-23	725	725	720	720	71,000	720
1994-02-22	723	730	720	725	68,000	725
1994-02-21	723	723	700	723	65,000	723
1994-02-18	731	731	723	723	116,000	723
1994-02-17	734	734	707	711	115,000	711
1994-02-16	730	730	715	715	95,000	715
1994-02-15	710	710	685	710	228,000	710
1994-02-14	717	724	711	720	69,000	720
1994-02-10	734	740	725	737	145,000	737
1994-02-09	741	749	721	721	270,000	721
1994-02-08	710	759	710	740	619,000	740
1994-02-07	701	710	697	710	394,000	710
1994-02-04	709	715	700	700	84,000	700
1994-02-03	729	730	715	719	285,000	719
1994-02-02	730	730	711	719	134,000	719
1994-02-01	740	740	717	725	259,000	725
1994-01-31	700	735	700	730	546,000	730
1994-01-28	680	680	670	670	56,000	670
1994-01-27	695	695	670	670	124,000	670
1994-01-26	689	691	675	691	144,000	691
1994-01-25	665	689	665	689	159,000	689
1994-01-24	641	675	641	675	259,000	675
1994-01-21	718	720	706	711	163,000	711
1994-01-20	710	721	701	719	471,000	719
1994-01-19	698	710	688	699	134,000	699
1994-01-18	700	702	690	690	128,000	690
1994-01-17	693	703	688	700	86,000	700
1994-01-14	693	718	685	713	287,000	713
1994-01-13	700	700	680	683	314,000	683
1994-01-12	650	705	647	705	865,000	705
1994-01-11	651	655	650	654	257,000	654
1994-01-10	645	650	640	650	185,000	650
1994-01-07	643	643	639	640	63,000	640
1994-01-06	650	660	640	645	166,000	645
1994-01-05	615	644	615	643	97,000	643
1994-01-04	630	630	615	615	12,000	615

分割・併合履歴： [1987-03-27]1株→1.03株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30