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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 813 | 834 | 813 | 834 | 65,000 | 834 |
| 1995-12-28 | 828 | 828 | 812 | 813 | 33,000 | 813 |
| 1995-12-27 | 810 | 815 | 805 | 815 | 87,000 | 815 |
| 1995-12-26 | 801 | 811 | 801 | 804 | 38,000 | 804 |
| 1995-12-25 | 811 | 811 | 798 | 800 | 43,000 | 800 |
| 1995-12-22 | 830 | 830 | 811 | 811 | 47,000 | 811 |
| 1995-12-21 | 814 | 830 | 807 | 807 | 91,000 | 807 |
| 1995-12-20 | 800 | 810 | 800 | 805 | 62,000 | 805 |
| 1995-12-19 | 805 | 810 | 792 | 800 | 48,000 | 800 |
| 1995-12-18 | 825 | 830 | 810 | 810 | 54,000 | 810 |
| 1995-12-15 | 832 | 834 | 825 | 825 | 89,000 | 825 |
| 1995-12-14 | 825 | 833 | 821 | 830 | 107,000 | 830 |
| 1995-12-13 | 835 | 845 | 825 | 825 | 210,000 | 825 |
| 1995-12-12 | 830 | 840 | 825 | 825 | 103,000 | 825 |
| 1995-12-11 | 825 | 830 | 821 | 830 | 154,000 | 830 |
| 1995-12-08 | 840 | 840 | 820 | 821 | 195,000 | 821 |
| 1995-12-07 | 840 | 842 | 832 | 838 | 256,000 | 838 |
| 1995-12-06 | 820 | 845 | 805 | 845 | 245,000 | 845 |
| 1995-12-05 | 835 | 836 | 810 | 812 | 340,000 | 812 |
| 1995-12-04 | 861 | 865 | 835 | 835 | 472,000 | 835 |
| 1995-12-01 | 870 | 874 | 846 | 871 | 1,798,000 | 871 |
| 1995-11-30 | 765 | 785 | 765 | 780 | 376,000 | 780 |
| 1995-11-29 | 767 | 769 | 761 | 762 | 209,000 | 762 |
| 1995-11-28 | 769 | 770 | 760 | 770 | 60,000 | 770 |
| 1995-11-27 | 759 | 775 | 759 | 765 | 89,000 | 765 |
| 1995-11-24 | 761 | 765 | 755 | 765 | 15,000 | 765 |
| 1995-11-22 | 765 | 769 | 764 | 768 | 145,000 | 768 |
| 1995-11-21 | 769 | 770 | 764 | 769 | 27,000 | 769 |
| 1995-11-20 | 765 | 767 | 762 | 765 | 56,000 | 765 |
| 1995-11-17 | 750 | 759 | 750 | 752 | 84,000 | 752 |
| 1995-11-16 | 747 | 749 | 742 | 749 | 26,000 | 749 |
| 1995-11-15 | 745 | 750 | 740 | 745 | 33,000 | 745 |
| 1995-11-14 | 752 | 752 | 740 | 740 | 102,000 | 740 |
| 1995-11-13 | 763 | 769 | 752 | 752 | 162,000 | 752 |
| 1995-11-10 | 775 | 775 | 761 | 761 | 138,000 | 761 |
| 1995-11-09 | 788 | 788 | 780 | 780 | 57,000 | 780 |
| 1995-11-08 | 783 | 790 | 780 | 790 | 97,000 | 790 |
| 1995-11-07 | 800 | 801 | 781 | 783 | 81,000 | 783 |
| 1995-11-06 | 780 | 803 | 780 | 790 | 164,000 | 790 |
| 1995-11-02 | 778 | 781 | 777 | 780 | 153,000 | 780 |
| 1995-11-01 | 776 | 779 | 776 | 777 | 86,000 | 777 |
| 1995-10-31 | 779 | 779 | 775 | 776 | 24,000 | 776 |
| 1995-10-30 | 776 | 781 | 772 | 779 | 63,000 | 779 |
| 1995-10-27 | 780 | 788 | 775 | 775 | 41,000 | 775 |
| 1995-10-26 | 796 | 799 | 788 | 788 | 223,000 | 788 |
| 1995-10-25 | 802 | 807 | 802 | 805 | 65,000 | 805 |
| 1995-10-24 | 820 | 822 | 810 | 812 | 91,000 | 812 |
| 1995-10-23 | 820 | 834 | 812 | 830 | 84,000 | 830 |
| 1995-10-20 | 815 | 836 | 815 | 820 | 505,000 | 820 |
| 1995-10-19 | 781 | 815 | 781 | 815 | 100,000 | 815 |
| 1995-10-18 | 791 | 791 | 780 | 780 | 150,000 | 780 |
| 1995-10-17 | 796 | 804 | 796 | 800 | 60,000 | 800 |
| 1995-10-16 | 792 | 798 | 792 | 796 | 18,000 | 796 |
| 1995-10-13 | 792 | 799 | 791 | 799 | 23,000 | 799 |
| 1995-10-12 | 790 | 805 | 790 | 790 | 42,000 | 790 |
| 1995-10-11 | 818 | 818 | 805 | 810 | 55,000 | 810 |
| 1995-10-09 | 814 | 822 | 800 | 820 | 170,000 | 820 |
| 1995-10-06 | 799 | 810 | 790 | 810 | 130,000 | 810 |
| 1995-10-05 | 799 | 799 | 784 | 798 | 49,000 | 798 |
| 1995-10-04 | 781 | 785 | 781 | 785 | 18,000 | 785 |
| 1995-10-03 | 777 | 780 | 775 | 780 | 52,000 | 780 |
| 1995-10-02 | 785 | 793 | 775 | 777 | 32,000 | 777 |
| 1995-09-29 | 800 | 800 | 793 | 795 | 32,000 | 795 |
| 1995-09-28 | 813 | 813 | 799 | 800 | 79,000 | 800 |
| 1995-09-27 | 780 | 808 | 775 | 808 | 123,000 | 808 |
| 1995-09-26 | 762 | 770 | 760 | 770 | 112,000 | 770 |
| 1995-09-25 | 771 | 771 | 746 | 755 | 128,000 | 755 |
| 1995-09-22 | 780 | 789 | 770 | 771 | 128,000 | 771 |
| 1995-09-21 | 811 | 811 | 785 | 798 | 339,000 | 798 |
| 1995-09-20 | 835 | 839 | 817 | 820 | 229,000 | 820 |
| 1995-09-19 | 825 | 838 | 822 | 835 | 324,000 | 835 |
| 1995-09-18 | 820 | 828 | 820 | 825 | 219,000 | 825 |
| 1995-09-14 | 825 | 825 | 815 | 820 | 273,000 | 820 |
| 1995-09-13 | 820 | 827 | 820 | 827 | 329,000 | 827 |
| 1995-09-12 | 817 | 824 | 817 | 821 | 497,000 | 821 |
| 1995-09-11 | 829 | 829 | 810 | 817 | 387,000 | 817 |
| 1995-09-08 | 817 | 830 | 816 | 823 | 903,000 | 823 |
| 1995-09-07 | 793 | 816 | 793 | 808 | 1,295,000 | 808 |
| 1995-09-06 | 785 | 794 | 782 | 792 | 751,000 | 792 |
| 1995-09-05 | 746 | 779 | 746 | 779 | 157,000 | 779 |
| 1995-09-04 | 770 | 783 | 756 | 756 | 135,000 | 756 |
| 1995-09-01 | 770 | 790 | 770 | 780 | 430,000 | 780 |
| 1995-08-31 | 750 | 783 | 750 | 780 | 331,000 | 780 |
| 1995-08-30 | 800 | 800 | 760 | 760 | 624,000 | 760 |
| 1995-08-29 | 757 | 780 | 748 | 780 | 516,000 | 780 |
| 1995-08-28 | 760 | 760 | 755 | 758 | 113,000 | 758 |
| 1995-08-25 | 760 | 765 | 746 | 760 | 282,000 | 760 |
| 1995-08-24 | 721 | 760 | 721 | 760 | 301,000 | 760 |
| 1995-08-23 | 741 | 748 | 706 | 729 | 237,000 | 729 |
| 1995-08-22 | 775 | 776 | 740 | 740 | 447,000 | 740 |
| 1995-08-21 | 748 | 780 | 740 | 772 | 983,000 | 772 |
| 1995-08-18 | 735 | 746 | 728 | 739 | 513,000 | 739 |
| 1995-08-17 | 709 | 749 | 705 | 720 | 804,000 | 720 |
| 1995-08-16 | 698 | 703 | 688 | 699 | 651,000 | 699 |
| 1995-08-15 | 660 | 678 | 656 | 678 | 250,000 | 678 |
| 1995-08-14 | 660 | 664 | 655 | 655 | 61,000 | 655 |
| 1995-08-11 | 661 | 665 | 655 | 655 | 142,000 | 655 |
| 1995-08-10 | 659 | 660 | 651 | 660 | 131,000 | 660 |
| 1995-08-09 | 670 | 670 | 661 | 661 | 254,000 | 661 |
| 1995-08-08 | 667 | 680 | 667 | 672 | 451,000 | 672 |
| 1995-08-07 | 665 | 679 | 660 | 665 | 317,000 | 665 |
| 1995-08-04 | 660 | 669 | 658 | 661 | 357,000 | 661 |
| 1995-08-03 | 659 | 666 | 649 | 658 | 537,000 | 658 |
| 1995-08-02 | 646 | 649 | 631 | 649 | 176,000 | 649 |
| 1995-08-01 | 619 | 646 | 619 | 630 | 102,000 | 630 |
| 1995-07-31 | 652 | 652 | 632 | 632 | 182,000 | 632 |
| 1995-07-28 | 648 | 650 | 635 | 642 | 507,000 | 642 |
| 1995-07-27 | 599 | 649 | 597 | 644 | 455,000 | 644 |
| 1995-07-26 | 571 | 590 | 570 | 590 | 103,000 | 590 |
| 1995-07-25 | 593 | 593 | 570 | 570 | 89,000 | 570 |
| 1995-07-24 | 572 | 583 | 559 | 583 | 186,000 | 583 |
| 1995-07-21 | 595 | 610 | 560 | 582 | 249,000 | 582 |
| 1995-07-20 | 598 | 598 | 580 | 585 | 96,000 | 585 |
| 1995-07-19 | 600 | 610 | 590 | 590 | 61,000 | 590 |
| 1995-07-18 | 640 | 640 | 618 | 618 | 76,000 | 618 |
| 1995-07-17 | 626 | 650 | 620 | 640 | 74,000 | 640 |
| 1995-07-14 | 634 | 634 | 625 | 626 | 126,000 | 626 |
| 1995-07-13 | 630 | 640 | 625 | 635 | 136,000 | 635 |
| 1995-07-12 | 610 | 654 | 609 | 640 | 447,000 | 640 |
| 1995-07-11 | 590 | 600 | 580 | 600 | 63,000 | 600 |
| 1995-07-10 | 600 | 600 | 580 | 580 | 125,000 | 580 |
| 1995-07-07 | 590 | 600 | 575 | 580 | 310,000 | 580 |
| 1995-07-06 | 557 | 600 | 557 | 600 | 149,000 | 600 |
| 1995-07-05 | 520 | 538 | 520 | 527 | 58,000 | 527 |
| 1995-07-04 | 515 | 520 | 515 | 520 | 24,000 | 520 |
| 1995-07-03 | 520 | 520 | 510 | 520 | 55,000 | 520 |
| 1995-06-30 | 520 | 540 | 520 | 530 | 79,000 | 530 |
| 1995-06-29 | 525 | 532 | 520 | 520 | 46,000 | 520 |
| 1995-06-28 | 520 | 524 | 510 | 524 | 26,000 | 524 |
| 1995-06-27 | 526 | 534 | 525 | 534 | 19,000 | 534 |
| 1995-06-26 | 531 | 535 | 526 | 526 | 52,000 | 526 |
| 1995-06-23 | 504 | 525 | 504 | 525 | 44,000 | 525 |
| 1995-06-22 | 505 | 506 | 502 | 504 | 41,000 | 504 |
| 1995-06-21 | 503 | 515 | 503 | 504 | 33,000 | 504 |
| 1995-06-20 | 500 | 502 | 495 | 502 | 186,000 | 502 |
| 1995-06-19 | 485 | 501 | 485 | 495 | 34,000 | 495 |
| 1995-06-16 | 514 | 514 | 498 | 500 | 173,000 | 500 |
| 1995-06-15 | 515 | 515 | 505 | 514 | 41,000 | 514 |
| 1995-06-14 | 503 | 510 | 500 | 505 | 44,000 | 505 |
| 1995-06-13 | 513 | 513 | 503 | 503 | 38,000 | 503 |
| 1995-06-12 | 518 | 518 | 501 | 503 | 46,000 | 503 |
| 1995-06-09 | 535 | 536 | 518 | 518 | 113,000 | 518 |
| 1995-06-08 | 553 | 553 | 532 | 532 | 22,000 | 532 |
| 1995-06-07 | 569 | 570 | 550 | 550 | 40,000 | 550 |
| 1995-06-06 | 570 | 570 | 569 | 569 | 32,000 | 569 |
| 1995-06-05 | 546 | 552 | 546 | 550 | 5,000 | 550 |
| 1995-06-02 | 560 | 560 | 551 | 551 | 9,000 | 551 |
| 1995-06-01 | 527 | 532 | 527 | 532 | 10,000 | 532 |
| 1995-05-31 | 546 | 546 | 526 | 526 | 38,000 | 526 |
| 1995-05-30 | 542 | 545 | 536 | 545 | 22,000 | 545 |
| 1995-05-29 | 546 | 546 | 536 | 536 | 26,000 | 536 |
| 1995-05-26 | 527 | 536 | 527 | 536 | 71,000 | 536 |
| 1995-05-25 | 556 | 556 | 527 | 527 | 57,000 | 527 |
| 1995-05-24 | 565 | 565 | 560 | 560 | 42,000 | 560 |
| 1995-05-23 | 565 | 565 | 562 | 562 | 59,000 | 562 |
| 1995-05-22 | 579 | 579 | 562 | 562 | 49,000 | 562 |
| 1995-05-19 | 581 | 581 | 563 | 569 | 116,000 | 569 |
| 1995-05-18 | 570 | 571 | 567 | 571 | 32,000 | 571 |
| 1995-05-17 | 565 | 568 | 565 | 568 | 41,000 | 568 |
| 1995-05-16 | 571 | 572 | 566 | 566 | 14,000 | 566 |
| 1995-05-15 | 576 | 576 | 565 | 565 | 33,000 | 565 |
| 1995-05-12 | 580 | 581 | 571 | 575 | 20,000 | 575 |
| 1995-05-11 | 587 | 590 | 580 | 580 | 21,000 | 580 |
| 1995-05-10 | 590 | 590 | 587 | 587 | 21,000 | 587 |
| 1995-05-09 | 599 | 600 | 590 | 590 | 23,000 | 590 |
| 1995-05-08 | 609 | 609 | 595 | 595 | 54,000 | 595 |
| 1995-05-02 | 600 | 610 | 580 | 610 | 172,000 | 610 |
| 1995-05-01 | 610 | 610 | 600 | 600 | 10,000 | 600 |
| 1995-04-28 | 605 | 610 | 600 | 600 | 15,000 | 600 |
| 1995-04-27 | 611 | 612 | 610 | 610 | 7,000 | 610 |
| 1995-04-26 | 625 | 625 | 600 | 610 | 30,000 | 610 |
| 1995-04-25 | 618 | 630 | 618 | 618 | 12,000 | 618 |
| 1995-04-24 | 630 | 630 | 618 | 618 | 36,000 | 618 |
| 1995-04-21 | 601 | 620 | 601 | 620 | 57,000 | 620 |
| 1995-04-20 | 599 | 599 | 599 | 599 | 20,000 | 599 |
| 1995-04-19 | 593 | 593 | 570 | 570 | 52,000 | 570 |
| 1995-04-18 | 581 | 599 | 581 | 583 | 25,000 | 583 |
| 1995-04-17 | 589 | 595 | 581 | 581 | 44,000 | 581 |
| 1995-04-14 | 596 | 602 | 591 | 602 | 246,000 | 602 |
| 1995-04-13 | 584 | 588 | 584 | 586 | 11,000 | 586 |
| 1995-04-12 | 579 | 586 | 571 | 582 | 118,000 | 582 |
| 1995-04-11 | 570 | 580 | 570 | 580 | 86,000 | 580 |
| 1995-04-10 | 570 | 570 | 562 | 570 | 34,000 | 570 |
| 1995-04-07 | 579 | 579 | 570 | 570 | 24,000 | 570 |
| 1995-04-06 | 580 | 580 | 579 | 580 | 29,000 | 580 |
| 1995-04-05 | 566 | 580 | 566 | 579 | 15,000 | 579 |
| 1995-04-04 | 553 | 580 | 551 | 576 | 40,000 | 576 |
| 1995-04-03 | 580 | 580 | 550 | 553 | 33,000 | 553 |
| 1995-03-31 | 585 | 598 | 580 | 580 | 95,000 | 580 |
| 1995-03-30 | 575 | 580 | 570 | 580 | 25,000 | 580 |
| 1995-03-29 | 585 | 585 | 575 | 580 | 32,000 | 580 |
| 1995-03-28 | 600 | 600 | 592 | 595 | 55,000 | 595 |
| 1995-03-27 | 555 | 565 | 555 | 565 | 112,000 | 565 |
| 1995-03-24 | 556 | 556 | 541 | 545 | 58,000 | 545 |
| 1995-03-23 | 550 | 550 | 546 | 546 | 137,000 | 546 |
| 1995-03-22 | 580 | 580 | 555 | 560 | 62,000 | 560 |
| 1995-03-20 | 588 | 588 | 580 | 580 | 116,000 | 580 |
| 1995-03-17 | 616 | 618 | 608 | 608 | 58,000 | 608 |
| 1995-03-16 | 624 | 625 | 620 | 625 | 18,000 | 625 |
| 1995-03-15 | 622 | 630 | 620 | 629 | 45,000 | 629 |
| 1995-03-14 | 640 | 649 | 620 | 640 | 64,000 | 640 |
| 1995-03-13 | 621 | 640 | 620 | 640 | 39,000 | 640 |
| 1995-03-10 | 620 | 625 | 620 | 620 | 54,000 | 620 |
| 1995-03-09 | 622 | 630 | 622 | 626 | 58,000 | 626 |
| 1995-03-08 | 618 | 623 | 618 | 621 | 90,000 | 621 |
| 1995-03-07 | 659 | 659 | 618 | 618 | 91,000 | 618 |
| 1995-03-06 | 660 | 660 | 659 | 659 | 31,000 | 659 |
| 1995-03-03 | 625 | 650 | 625 | 650 | 35,000 | 650 |
| 1995-03-02 | 634 | 640 | 634 | 640 | 36,000 | 640 |
| 1995-03-01 | 632 | 632 | 620 | 620 | 110,000 | 620 |
| 1995-02-28 | 630 | 640 | 625 | 630 | 79,000 | 630 |
| 1995-02-27 | 660 | 660 | 625 | 625 | 60,000 | 625 |
| 1995-02-24 | 662 | 670 | 660 | 660 | 36,000 | 660 |
| 1995-02-23 | 670 | 680 | 670 | 670 | 31,000 | 670 |
| 1995-02-22 | 678 | 680 | 678 | 680 | 11,000 | 680 |
| 1995-02-21 | 680 | 680 | 680 | 680 | 15,000 | 680 |
| 1995-02-20 | 688 | 689 | 680 | 680 | 33,000 | 680 |
| 1995-02-17 | 690 | 690 | 677 | 678 | 74,000 | 678 |
| 1995-02-16 | 681 | 681 | 680 | 680 | 12,000 | 680 |
| 1995-02-15 | 694 | 694 | 688 | 694 | 36,000 | 694 |
| 1995-02-14 | 698 | 698 | 694 | 694 | 33,000 | 694 |
| 1995-02-13 | 687 | 690 | 685 | 688 | 29,000 | 688 |
| 1995-02-10 | 698 | 699 | 689 | 689 | 76,000 | 689 |
| 1995-02-09 | 700 | 700 | 699 | 699 | 9,000 | 699 |
| 1995-02-08 | 715 | 720 | 700 | 712 | 120,000 | 712 |
| 1995-02-07 | 719 | 719 | 705 | 705 | 18,000 | 705 |
| 1995-02-06 | 719 | 719 | 699 | 699 | 51,000 | 699 |
| 1995-02-03 | 715 | 715 | 699 | 699 | 18,000 | 699 |
| 1995-02-02 | 720 | 720 | 698 | 698 | 41,000 | 698 |
| 1995-02-01 | 739 | 739 | 695 | 730 | 77,000 | 730 |
| 1995-01-31 | 730 | 730 | 720 | 730 | 39,000 | 730 |
| 1995-01-30 | 700 | 720 | 697 | 710 | 74,000 | 710 |
| 1995-01-27 | 710 | 710 | 687 | 692 | 29,000 | 692 |
| 1995-01-26 | 685 | 704 | 685 | 690 | 30,000 | 690 |
| 1995-01-25 | 696 | 698 | 680 | 690 | 59,000 | 690 |
| 1995-01-24 | 681 | 695 | 667 | 695 | 47,000 | 695 |
| 1995-01-23 | 700 | 703 | 665 | 666 | 62,000 | 666 |
| 1995-01-20 | 710 | 715 | 703 | 705 | 60,000 | 705 |
| 1995-01-19 | 742 | 742 | 720 | 720 | 49,000 | 720 |
| 1995-01-18 | 750 | 755 | 740 | 742 | 42,000 | 742 |
| 1995-01-17 | 750 | 750 | 741 | 750 | 147,000 | 750 |
| 1995-01-13 | 761 | 762 | 757 | 760 | 111,000 | 760 |
| 1995-01-12 | 770 | 770 | 762 | 762 | 26,000 | 762 |
| 1995-01-11 | 772 | 777 | 770 | 770 | 64,000 | 770 |
| 1995-01-10 | 760 | 780 | 760 | 770 | 69,000 | 770 |
| 1995-01-09 | 760 | 760 | 755 | 760 | 42,000 | 760 |
| 1995-01-06 | 761 | 765 | 756 | 757 | 159,000 | 757 |
| 1995-01-05 | 775 | 775 | 760 | 761 | 58,000 | 761 |
| 1995-01-04 | 780 | 780 | 761 | 761 | 44,000 | 761 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
