4062 イビデン(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,1201,1201,1101,120129,0001,120
1996-12-271,1201,1301,1001,120502,0001,120
1996-12-261,1301,1301,1001,120296,0001,120
1996-12-251,1101,1301,1101,130458,0001,130
1996-12-241,1101,1201,1001,110421,0001,110
1996-12-201,1001,1101,0901,100689,0001,100
1996-12-191,1101,1201,1001,100395,0001,100
1996-12-181,1401,1401,1001,120602,0001,120
1996-12-171,1401,1601,1301,1401,358,0001,140
1996-12-161,1901,1901,1501,1601,309,0001,160
1996-12-131,1501,1901,1501,190895,0001,190
1996-12-121,1801,1901,1601,170888,0001,170
1996-12-111,1601,2001,1601,1802,488,0001,180
1996-12-101,1301,1801,1301,1702,582,0001,170
1996-12-091,1101,1201,1001,110308,0001,110
1996-12-061,1201,1301,0901,1101,422,0001,110
1996-12-051,1001,1201,1001,110533,0001,110
1996-12-041,1001,1201,1001,110370,0001,110
1996-12-031,1001,1301,0901,1001,447,0001,100
1996-12-021,0901,1001,0801,080763,0001,080
1996-11-291,0901,0901,0801,080243,0001,080
1996-11-281,0901,0901,0701,090202,0001,090
1996-11-271,0901,1001,0801,090548,0001,090
1996-11-261,1001,1101,0901,090279,0001,090
1996-11-251,0801,1001,0801,0901,048,0001,090
1996-11-221,0701,0801,0701,080160,0001,080
1996-11-211,0701,0801,0701,070383,0001,070
1996-11-201,0601,0701,0501,070257,0001,070
1996-11-191,0501,0701,0501,06073,0001,060
1996-11-181,0601,0601,0501,05095,0001,050
1996-11-151,0701,0701,0601,06063,0001,060
1996-11-141,0801,0801,0601,070282,0001,070
1996-11-131,0801,0801,0701,080251,0001,080
1996-11-121,0701,0801,0601,080223,0001,080
1996-11-111,0601,0801,0601,070280,0001,070
1996-11-081,0801,0801,0601,080132,0001,080
1996-11-071,0801,0901,0701,090255,0001,090
1996-11-061,0801,0801,0701,070290,0001,070
1996-11-051,0701,0801,0601,07093,0001,070
1996-11-011,0701,0801,0601,07087,0001,070
1996-10-311,0701,0701,0601,060262,0001,060
1996-10-301,0901,1001,0701,080439,0001,080
1996-10-291,0901,1001,0801,080168,0001,080
1996-10-281,0901,1001,0801,100112,0001,100
1996-10-251,0901,0901,0801,090147,0001,090
1996-10-241,1001,1101,0901,090196,0001,090
1996-10-231,1001,1101,0801,080230,0001,080
1996-10-221,1001,1101,0901,100261,0001,100
1996-10-211,1201,1201,0901,090540,0001,090
1996-10-181,1101,1301,1001,110356,0001,110
1996-10-171,1201,1301,1101,110352,0001,110
1996-10-161,1301,1401,1201,130645,0001,130
1996-10-151,1001,1301,0901,1201,568,0001,120
1996-10-141,1101,1101,0801,090317,0001,090
1996-10-111,1001,1101,0901,110183,0001,110
1996-10-091,1201,1201,1101,110319,0001,110
1996-10-081,1301,1301,1101,130335,0001,130
1996-10-071,1401,1401,1301,140393,0001,140
1996-10-041,1301,1301,1201,130461,0001,130
1996-10-031,1401,1601,1301,1402,434,0001,140
1996-10-021,0901,1301,0901,1202,317,0001,120
1996-10-011,0901,1001,0701,080487,0001,080
1996-09-301,1001,1101,0901,090470,0001,090
1996-09-271,0901,1101,0801,100510,0001,100
1996-09-261,0801,0901,0801,090267,0001,090
1996-09-251,0901,1101,0801,100354,0001,100
1996-09-241,0901,1001,0901,090363,0001,090
1996-09-201,1101,1201,1101,110568,0001,110
1996-09-191,1001,1201,0901,1102,058,0001,110
1996-09-181,0801,1201,0801,1203,811,0001,120
1996-09-171,0601,0801,0501,0801,273,0001,080
1996-09-131,0501,0601,0501,050406,0001,050
1996-09-121,0501,0501,0301,050193,0001,050
1996-09-111,0501,0601,0401,050331,0001,050
1996-09-101,0501,0601,0401,050230,0001,050
1996-09-091,0401,0501,0301,050161,0001,050
1996-09-061,0501,0501,0401,040227,0001,040
1996-09-051,0401,0601,0401,050476,0001,050
1996-09-041,0501,0501,0301,050363,0001,050
1996-09-031,0401,0601,0201,050674,0001,050
1996-09-021,0201,0401,0201,040334,0001,040
1996-08-301,0201,0201,0101,020332,0001,020
1996-08-291,0401,0401,0201,030405,0001,030
1996-08-281,0501,0601,0301,0501,070,0001,050
1996-08-271,0401,0601,0301,050563,0001,050
1996-08-261,0601,0601,0401,040606,0001,040
1996-08-231,0801,0901,0601,0702,815,0001,070
1996-08-221,0301,0601,0301,0601,051,0001,060
1996-08-211,0201,0401,0201,030484,0001,030
1996-08-201,0101,0201,0001,020100,0001,020
1996-08-191,0201,0301,0101,030266,0001,030
1996-08-169961,0409901,040228,0001,040
1996-08-15980995980986124,000986
1996-08-14978988969970135,000970
1996-08-13979980968980147,000980
1996-08-12972980960980105,000980
1996-08-09980982972982143,000982
1996-08-08990990978982348,000982
1996-08-071,0001,000991991130,000991
1996-08-061,0001,000983995108,000995
1996-08-059981,010998998186,000998
1996-08-02998998985988108,000988
1996-08-01977992976988260,000988
1996-07-31973981973975139,000975
1996-07-30977984971983249,000983
1996-07-29986995980987117,000987
1996-07-26979990979986628,000986
1996-07-25990995980995128,000995
1996-07-24985989970989288,000989
1996-07-23999999985995228,000995
1996-07-221,0001,0109921,00095,0001,000
1996-07-191,0101,0101,0001,00074,0001,000
1996-07-181,0001,0201,0001,010127,0001,010
1996-07-171,0101,0201,0001,000182,0001,000
1996-07-161,0101,0201,0001,010180,0001,010
1996-07-151,0201,0301,0101,010318,0001,010
1996-07-121,0201,0501,0101,030679,0001,030
1996-07-111,0101,0501,0101,040297,0001,040
1996-07-101,0201,0201,0101,020230,0001,020
1996-07-091,0001,0101,0001,000370,0001,000
1996-07-081,0101,0201,0001,010428,0001,010
1996-07-051,0201,0301,0101,020258,0001,020
1996-07-041,0501,0601,0201,0301,085,0001,030
1996-07-031,0601,0601,0501,060276,0001,060
1996-07-021,0601,0701,0401,0601,018,0001,060
1996-07-011,0601,0901,0601,0701,648,0001,070
1996-06-281,0601,0801,0501,0601,477,0001,060
1996-06-271,0401,0701,0301,0601,684,0001,060
1996-06-261,0201,0501,0201,050467,0001,050
1996-06-251,0401,0401,0201,020260,0001,020
1996-06-241,0401,0501,0301,040198,0001,040
1996-06-211,0301,0501,0301,040717,0001,040
1996-06-201,0301,0401,0101,030534,0001,030
1996-06-191,0201,0401,0201,030643,0001,030
1996-06-181,0401,0501,0101,0401,232,0001,040
1996-06-171,0501,0601,0301,050552,0001,050
1996-06-141,0401,0601,0301,0502,222,0001,050
1996-06-131,0401,0401,0201,030699,0001,030
1996-06-121,0201,0501,0101,0403,832,0001,040
1996-06-119901,0409901,0102,934,0001,010
1996-06-109861,000986990442,000990
1996-06-079951,0109889901,249,000990
1996-06-061,0001,0109799852,000,000985
1996-06-051,0201,0401,0001,0104,331,0001,010
1996-06-049249759239751,201,000975
1996-06-03948959921933793,000933
1996-05-319199549199491,821,000949
1996-05-30905918899910322,000910
1996-05-29908910892903395,000903
1996-05-28900909900908460,000908
1996-05-27899900899900203,000900
1996-05-24892903891899359,000899
1996-05-23903907896900281,000900
1996-05-22880905880903364,000903
1996-05-21890891881887141,000887
1996-05-20897899891891176,000891
1996-05-17904905892899868,000899
1996-05-168779298779101,827,000910
1996-05-15824877824877620,000877
1996-05-1482782782082743,000827
1996-05-1382882882182634,000826
1996-05-1083583582582666,000826
1996-05-0984984982082047,000820
1996-05-0884284983984948,000849
1996-05-0785085184284244,000842
1996-05-0284484484084269,000842
1996-05-01845855845845192,000845
1996-04-3085285284084583,000845
1996-04-26862862853853136,000853
1996-04-2585886785886676,000866
1996-04-24870870858858100,000858
1996-04-23852867852860127,000860
1996-04-2286586585185546,000855
1996-04-19846868845868159,000868
1996-04-1885085083885066,000850
1996-04-1783885483885092,000850
1996-04-16840843835838109,000838
1996-04-1584284383883866,000838
1996-04-1284084884084255,000842
1996-04-1184884883583823,000838
1996-04-1083785083584893,000848
1996-04-0983583582583582,000835
1996-04-0882782782282595,000825
1996-04-0581982781682770,000827
1996-04-0481882081881960,000819
1996-04-0383885083783894,000838
1996-04-0285085083083750,000837
1996-04-01820830816830154,000830
1996-03-2980982080580542,000805
1996-03-2881082080580570,000805
1996-03-2780281080281062,000810
1996-03-26808830800800144,000800
1996-03-2581581580080033,000800
1996-03-2280880980380559,000805
1996-03-2182382380880931,000809
1996-03-1980080079379322,000793
1996-03-1879279278979018,000790
1996-03-1580281079179253,000792
1996-03-1479279977679997,000799
1996-03-13810811805811127,000811
1996-03-1282282882082052,000820
1996-03-1182882882082048,000820
1996-03-08820837820835144,000835
1996-03-07837838826837146,000837
1996-03-0683983982683794,000837
1996-03-05835837821836168,000836
1996-03-0483083981782937,000829
1996-03-01817824810823101,000823
1996-02-2982482781281843,000818
1996-02-2882883082782741,000827
1996-02-2783783982883045,000830
1996-02-2683083583083572,000835
1996-02-2383484882883052,000830
1996-02-2285085182082872,000828
1996-02-2186586584685457,000854
1996-02-20865865860865147,000865
1996-02-1987087586387280,000872
1996-02-16872873856863124,000863
1996-02-1587287987287596,000875
1996-02-1486987586687098,000870
1996-02-1387387786686686,000866
1996-02-09876883872874109,000874
1996-02-08880881872875126,000875
1996-02-07880881872876247,000876
1996-02-06886886879880154,000880
1996-02-05894898885887250,000887
1996-02-02909915895904826,000904
1996-02-018769058699001,181,000900
1996-01-31860890859872970,000872
1996-01-30855868855860421,000860
1996-01-29863863840845187,000845
1996-01-26860862845859137,000859
1996-01-25853868850860439,000860
1996-01-24845853841853168,000853
1996-01-23848854847849204,000849
1996-01-2283984883984048,000840
1996-01-19840849835849119,000849
1996-01-18840850839839180,000839
1996-01-17842842831839153,000839
1996-01-1684985084084484,000844
1996-01-12830850825845390,000845
1996-01-1182982981982082,000820
1996-01-1084084082782771,000827
1996-01-09846846833833192,000833
1996-01-08836840825837338,000837
1996-01-05835840816816101,000816
1996-01-0483483582883568,000835

分割・併合履歴 : [1987-03-27]1株→1.03株