4062 イビデン(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2981383481383465,000834
1995-12-2882882881281333,000813
1995-12-2781081580581587,000815
1995-12-2680181180180438,000804
1995-12-2581181179880043,000800
1995-12-2283083081181147,000811
1995-12-2181483080780791,000807
1995-12-2080081080080562,000805
1995-12-1980581079280048,000800
1995-12-1882583081081054,000810
1995-12-1583283482582589,000825
1995-12-14825833821830107,000830
1995-12-13835845825825210,000825
1995-12-12830840825825103,000825
1995-12-11825830821830154,000830
1995-12-08840840820821195,000821
1995-12-07840842832838256,000838
1995-12-06820845805845245,000845
1995-12-05835836810812340,000812
1995-12-04861865835835472,000835
1995-12-018708748468711,798,000871
1995-11-30765785765780376,000780
1995-11-29767769761762209,000762
1995-11-2876977076077060,000770
1995-11-2775977575976589,000765
1995-11-2476176575576515,000765
1995-11-22765769764768145,000768
1995-11-2176977076476927,000769
1995-11-2076576776276556,000765
1995-11-1775075975075284,000752
1995-11-1674774974274926,000749
1995-11-1574575074074533,000745
1995-11-14752752740740102,000740
1995-11-13763769752752162,000752
1995-11-10775775761761138,000761
1995-11-0978878878078057,000780
1995-11-0878379078079097,000790
1995-11-0780080178178381,000783
1995-11-06780803780790164,000790
1995-11-02778781777780153,000780
1995-11-0177677977677786,000777
1995-10-3177977977577624,000776
1995-10-3077678177277963,000779
1995-10-2778078877577541,000775
1995-10-26796799788788223,000788
1995-10-2580280780280565,000805
1995-10-2482082281081291,000812
1995-10-2382083481283084,000830
1995-10-20815836815820505,000820
1995-10-19781815781815100,000815
1995-10-18791791780780150,000780
1995-10-1779680479680060,000800
1995-10-1679279879279618,000796
1995-10-1379279979179923,000799
1995-10-1279080579079042,000790
1995-10-1181881880581055,000810
1995-10-09814822800820170,000820
1995-10-06799810790810130,000810
1995-10-0579979978479849,000798
1995-10-0478178578178518,000785
1995-10-0377778077578052,000780
1995-10-0278579377577732,000777
1995-09-2980080079379532,000795
1995-09-2881381379980079,000800
1995-09-27780808775808123,000808
1995-09-26762770760770112,000770
1995-09-25771771746755128,000755
1995-09-22780789770771128,000771
1995-09-21811811785798339,000798
1995-09-20835839817820229,000820
1995-09-19825838822835324,000835
1995-09-18820828820825219,000825
1995-09-14825825815820273,000820
1995-09-13820827820827329,000827
1995-09-12817824817821497,000821
1995-09-11829829810817387,000817
1995-09-08817830816823903,000823
1995-09-077938167938081,295,000808
1995-09-06785794782792751,000792
1995-09-05746779746779157,000779
1995-09-04770783756756135,000756
1995-09-01770790770780430,000780
1995-08-31750783750780331,000780
1995-08-30800800760760624,000760
1995-08-29757780748780516,000780
1995-08-28760760755758113,000758
1995-08-25760765746760282,000760
1995-08-24721760721760301,000760
1995-08-23741748706729237,000729
1995-08-22775776740740447,000740
1995-08-21748780740772983,000772
1995-08-18735746728739513,000739
1995-08-17709749705720804,000720
1995-08-16698703688699651,000699
1995-08-15660678656678250,000678
1995-08-1466066465565561,000655
1995-08-11661665655655142,000655
1995-08-10659660651660131,000660
1995-08-09670670661661254,000661
1995-08-08667680667672451,000672
1995-08-07665679660665317,000665
1995-08-04660669658661357,000661
1995-08-03659666649658537,000658
1995-08-02646649631649176,000649
1995-08-01619646619630102,000630
1995-07-31652652632632182,000632
1995-07-28648650635642507,000642
1995-07-27599649597644455,000644
1995-07-26571590570590103,000590
1995-07-2559359357057089,000570
1995-07-24572583559583186,000583
1995-07-21595610560582249,000582
1995-07-2059859858058596,000585
1995-07-1960061059059061,000590
1995-07-1864064061861876,000618
1995-07-1762665062064074,000640
1995-07-14634634625626126,000626
1995-07-13630640625635136,000635
1995-07-12610654609640447,000640
1995-07-1159060058060063,000600
1995-07-10600600580580125,000580
1995-07-07590600575580310,000580
1995-07-06557600557600149,000600
1995-07-0552053852052758,000527
1995-07-0451552051552024,000520
1995-07-0352052051052055,000520
1995-06-3052054052053079,000530
1995-06-2952553252052046,000520
1995-06-2852052451052426,000524
1995-06-2752653452553419,000534
1995-06-2653153552652652,000526
1995-06-2350452550452544,000525
1995-06-2250550650250441,000504
1995-06-2150351550350433,000504
1995-06-20500502495502186,000502
1995-06-1948550148549534,000495
1995-06-16514514498500173,000500
1995-06-1551551550551441,000514
1995-06-1450351050050544,000505
1995-06-1351351350350338,000503
1995-06-1251851850150346,000503
1995-06-09535536518518113,000518
1995-06-0855355353253222,000532
1995-06-0756957055055040,000550
1995-06-0657057056956932,000569
1995-06-055465525465505,000550
1995-06-025605605515519,000551
1995-06-0152753252753210,000532
1995-05-3154654652652638,000526
1995-05-3054254553654522,000545
1995-05-2954654653653626,000536
1995-05-2652753652753671,000536
1995-05-2555655652752757,000527
1995-05-2456556556056042,000560
1995-05-2356556556256259,000562
1995-05-2257957956256249,000562
1995-05-19581581563569116,000569
1995-05-1857057156757132,000571
1995-05-1756556856556841,000568
1995-05-1657157256656614,000566
1995-05-1557657656556533,000565
1995-05-1258058157157520,000575
1995-05-1158759058058021,000580
1995-05-1059059058758721,000587
1995-05-0959960059059023,000590
1995-05-0860960959559554,000595
1995-05-02600610580610172,000610
1995-05-0161061060060010,000600
1995-04-2860561060060015,000600
1995-04-276116126106107,000610
1995-04-2662562560061030,000610
1995-04-2561863061861812,000618
1995-04-2463063061861836,000618
1995-04-2160162060162057,000620
1995-04-2059959959959920,000599
1995-04-1959359357057052,000570
1995-04-1858159958158325,000583
1995-04-1758959558158144,000581
1995-04-14596602591602246,000602
1995-04-1358458858458611,000586
1995-04-12579586571582118,000582
1995-04-1157058057058086,000580
1995-04-1057057056257034,000570
1995-04-0757957957057024,000570
1995-04-0658058057958029,000580
1995-04-0556658056657915,000579
1995-04-0455358055157640,000576
1995-04-0358058055055333,000553
1995-03-3158559858058095,000580
1995-03-3057558057058025,000580
1995-03-2958558557558032,000580
1995-03-2860060059259555,000595
1995-03-27555565555565112,000565
1995-03-2455655654154558,000545
1995-03-23550550546546137,000546
1995-03-2258058055556062,000560
1995-03-20588588580580116,000580
1995-03-1761661860860858,000608
1995-03-1662462562062518,000625
1995-03-1562263062062945,000629
1995-03-1464064962064064,000640
1995-03-1362164062064039,000640
1995-03-1062062562062054,000620
1995-03-0962263062262658,000626
1995-03-0861862361862190,000621
1995-03-0765965961861891,000618
1995-03-0666066065965931,000659
1995-03-0362565062565035,000650
1995-03-0263464063464036,000640
1995-03-01632632620620110,000620
1995-02-2863064062563079,000630
1995-02-2766066062562560,000625
1995-02-2466267066066036,000660
1995-02-2367068067067031,000670
1995-02-2267868067868011,000680
1995-02-2168068068068015,000680
1995-02-2068868968068033,000680
1995-02-1769069067767874,000678
1995-02-1668168168068012,000680
1995-02-1569469468869436,000694
1995-02-1469869869469433,000694
1995-02-1368769068568829,000688
1995-02-1069869968968976,000689
1995-02-097007006996999,000699
1995-02-08715720700712120,000712
1995-02-0771971970570518,000705
1995-02-0671971969969951,000699
1995-02-0371571569969918,000699
1995-02-0272072069869841,000698
1995-02-0173973969573077,000730
1995-01-3173073072073039,000730
1995-01-3070072069771074,000710
1995-01-2771071068769229,000692
1995-01-2668570468569030,000690
1995-01-2569669868069059,000690
1995-01-2468169566769547,000695
1995-01-2370070366566662,000666
1995-01-2071071570370560,000705
1995-01-1974274272072049,000720
1995-01-1875075574074242,000742
1995-01-17750750741750147,000750
1995-01-13761762757760111,000760
1995-01-1277077076276226,000762
1995-01-1177277777077064,000770
1995-01-1076078076077069,000770
1995-01-0976076075576042,000760
1995-01-06761765756757159,000757
1995-01-0577577576076158,000761
1995-01-0478078076176144,000761

分割・併合履歴 : [1987-03-27]1株→1.03株