4062 イビデン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,388	1,400	1,380	1,380	57,000	1,380
1999-12-29	1,400	1,400	1,388	1,388	123,000	1,388
1999-12-28	1,467	1,467	1,413	1,425	33,000	1,425
1999-12-27	1,450	1,450	1,390	1,390	109,000	1,390
1999-12-24	1,420	1,435	1,390	1,390	213,000	1,390
1999-12-22	1,441	1,458	1,420	1,420	233,000	1,420
1999-12-21	1,460	1,485	1,441	1,441	231,000	1,441
1999-12-20	1,460	1,479	1,445	1,475	270,000	1,475
1999-12-17	1,444	1,460	1,440	1,440	136,000	1,440
1999-12-16	1,421	1,470	1,420	1,450	167,000	1,450
1999-12-15	1,450	1,450	1,421	1,423	132,000	1,423
1999-12-14	1,459	1,461	1,441	1,441	206,000	1,441
1999-12-13	1,460	1,462	1,450	1,460	389,000	1,460
1999-12-10	1,460	1,478	1,457	1,460	585,000	1,460
1999-12-09	1,454	1,483	1,450	1,460	494,000	1,460
1999-12-08	1,450	1,559	1,450	1,500	595,000	1,500
1999-12-07	1,408	1,469	1,403	1,460	506,000	1,460
1999-12-06	1,412	1,425	1,403	1,403	222,000	1,403
1999-12-03	1,420	1,440	1,400	1,406	233,000	1,406
1999-12-02	1,400	1,415	1,389	1,400	360,000	1,400
1999-12-01	1,420	1,423	1,392	1,417	155,000	1,417
1999-11-30	1,480	1,480	1,410	1,460	203,000	1,460
1999-11-29	1,490	1,502	1,480	1,487	240,000	1,487
1999-11-26	1,502	1,510	1,491	1,492	252,000	1,492
1999-11-25	1,555	1,570	1,510	1,510	236,000	1,510
1999-11-24	1,585	1,593	1,550	1,551	95,000	1,551
1999-11-22	1,600	1,615	1,572	1,581	186,000	1,581
1999-11-19	1,551	1,606	1,551	1,570	226,000	1,570
1999-11-18	1,538	1,555	1,529	1,540	110,000	1,540
1999-11-17	1,495	1,538	1,495	1,510	274,000	1,510
1999-11-16	1,538	1,550	1,499	1,525	181,000	1,525
1999-11-15	1,531	1,598	1,530	1,598	189,000	1,598
1999-11-12	1,560	1,570	1,500	1,522	199,000	1,522
1999-11-11	1,600	1,608	1,470	1,530	697,000	1,530
1999-11-10	1,620	1,639	1,608	1,614	308,000	1,614
1999-11-09	1,621	1,650	1,620	1,620	132,000	1,620
1999-11-08	1,641	1,664	1,610	1,615	322,000	1,615
1999-11-05	1,635	1,659	1,631	1,635	127,000	1,635
1999-11-04	1,650	1,700	1,650	1,665	200,000	1,665
1999-11-02	1,651	1,668	1,651	1,658	101,000	1,658
1999-11-01	1,749	1,749	1,680	1,681	108,000	1,681
1999-10-29	1,758	1,766	1,700	1,750	213,000	1,750
1999-10-28	1,760	1,760	1,731	1,749	65,000	1,749
1999-10-27	1,779	1,780	1,728	1,730	145,000	1,730
1999-10-26	1,695	1,730	1,685	1,730	147,000	1,730
1999-10-25	1,660	1,705	1,660	1,699	167,000	1,699
1999-10-22	1,620	1,680	1,620	1,670	335,000	1,670
1999-10-21	1,639	1,639	1,610	1,620	210,000	1,620
1999-10-20	1,625	1,630	1,600	1,609	282,000	1,609
1999-10-19	1,630	1,633	1,621	1,630	309,000	1,630
1999-10-18	1,678	1,685	1,601	1,639	270,000	1,639
1999-10-15	1,740	1,746	1,711	1,724	117,000	1,724
1999-10-14	1,770	1,799	1,730	1,799	250,000	1,799
1999-10-13	1,800	1,801	1,755	1,770	231,000	1,770
1999-10-12	1,875	1,875	1,810	1,811	163,000	1,811
1999-10-08	1,828	1,875	1,810	1,875	363,000	1,875
1999-10-07	1,899	1,904	1,815	1,826	527,000	1,826
1999-10-06	1,930	1,940	1,900	1,918	180,000	1,918
1999-10-05	1,941	1,965	1,930	1,932	166,000	1,932
1999-10-04	1,988	1,997	1,930	1,930	167,000	1,930
1999-10-01	1,966	1,980	1,930	1,958	369,000	1,958
1999-09-30	2,020	2,075	2,020	2,040	143,000	2,040
1999-09-29	2,000	2,050	2,000	2,040	236,000	2,040
1999-09-28	1,999	1,999	1,980	1,999	82,000	1,999
1999-09-27	1,986	2,000	1,965	1,970	135,000	1,970
1999-09-24	1,965	1,965	1,920	1,930	231,000	1,930
1999-09-22	2,020	2,030	1,985	1,993	186,000	1,993
1999-09-21	2,075	2,110	2,065	2,100	237,000	2,100
1999-09-20	2,080	2,080	2,050	2,065	279,000	2,065
1999-09-17	1,907	1,970	1,907	1,970	124,000	1,970
1999-09-16	2,010	2,010	1,930	1,934	131,000	1,934
1999-09-14	1,961	2,050	1,961	2,050	142,000	2,050
1999-09-13	1,979	2,010	1,960	1,970	134,000	1,970
1999-09-10	2,030	2,050	1,992	2,015	269,000	2,015
1999-09-09	2,005	2,025	2,000	2,020	133,000	2,020
1999-09-08	1,982	2,010	1,982	1,997	61,000	1,997
1999-09-07	1,988	1,991	1,981	1,981	77,000	1,981
1999-09-06	2,000	2,015	1,971	1,981	143,000	1,981
1999-09-03	1,990	2,000	1,979	1,999	107,000	1,999
1999-09-02	2,050	2,050	1,983	1,988	128,000	1,988
1999-09-01	2,030	2,030	1,995	2,015	111,000	2,015
1999-08-31	2,035	2,035	2,000	2,035	89,000	2,035
1999-08-30	1,920	2,075	1,920	2,075	264,000	2,075
1999-08-27	1,981	2,010	1,915	1,915	244,000	1,915
1999-08-26	2,020	2,020	1,980	1,980	152,000	1,980
1999-08-25	2,025	2,025	2,000	2,000	261,000	2,000
1999-08-24	2,060	2,065	2,025	2,050	415,000	2,050
1999-08-23	2,095	2,095	2,060	2,065	127,000	2,065
1999-08-20	2,100	2,120	2,080	2,090	157,000	2,090
1999-08-19	2,175	2,175	2,100	2,140	91,000	2,140
1999-08-18	2,170	2,195	2,170	2,180	139,000	2,180
1999-08-17	2,215	2,250	2,150	2,190	138,000	2,190
1999-08-16	2,210	2,250	2,190	2,250	173,000	2,250
1999-08-13	2,145	2,210	2,125	2,175	215,000	2,175
1999-08-12	2,145	2,145	2,080	2,120	124,000	2,120
1999-08-11	2,130	2,155	2,095	2,145	93,000	2,145
1999-08-10	2,180	2,190	2,150	2,170	295,000	2,170
1999-08-09	2,065	2,120	2,025	2,100	125,000	2,100
1999-08-06	2,080	2,095	2,025	2,025	248,000	2,025
1999-08-05	2,130	2,130	2,060	2,080	127,000	2,080
1999-08-04	2,190	2,190	2,100	2,150	145,000	2,150
1999-08-03	2,200	2,205	2,165	2,195	175,000	2,195
1999-08-02	2,160	2,170	2,140	2,165	124,000	2,165
1999-07-30	2,175	2,185	2,150	2,165	150,000	2,165
1999-07-29	2,200	2,220	2,175	2,175	211,000	2,175
1999-07-28	2,185	2,200	2,145	2,195	121,000	2,195
1999-07-27	2,110	2,160	2,110	2,155	206,000	2,155
1999-07-26	2,095	2,120	2,095	2,100	121,000	2,100
1999-07-23	2,070	2,100	2,035	2,100	199,000	2,100
1999-07-22	2,135	2,145	2,115	2,145	181,000	2,145
1999-07-21	2,110	2,165	2,110	2,155	452,000	2,155
1999-07-19	2,280	2,290	2,220	2,270	208,000	2,270
1999-07-16	2,340	2,370	2,315	2,320	722,000	2,320
1999-07-15	2,300	2,350	2,280	2,345	2,059,000	2,345
1999-07-14	2,160	2,250	2,160	2,250	585,000	2,250
1999-07-13	2,200	2,230	2,150	2,150	489,000	2,150
1999-07-12	2,190	2,230	2,150	2,200	697,000	2,200
1999-07-09	2,245	2,245	2,120	2,150	651,000	2,150
1999-07-08	2,310	2,350	2,250	2,255	1,809,000	2,255
1999-07-07	2,075	2,190	2,075	2,190	1,390,000	2,190
1999-07-06	2,070	2,080	2,010	2,035	384,000	2,035
1999-07-05	2,085	2,100	2,060	2,060	491,000	2,060
1999-07-02	2,025	2,060	2,005	2,060	425,000	2,060
1999-07-01	1,990	2,020	1,984	2,005	308,000	2,005
1999-06-30	1,973	2,035	1,967	2,000	816,000	2,000
1999-06-29	1,970	1,970	1,952	1,960	99,000	1,960
1999-06-28	1,980	1,980	1,960	1,970	207,000	1,970
1999-06-25	1,956	1,991	1,943	1,973	370,000	1,973
1999-06-24	1,969	1,969	1,930	1,937	105,000	1,937
1999-06-23	1,980	2,000	1,960	1,980	552,000	1,980
1999-06-22	1,959	1,999	1,920	1,995	524,000	1,995
1999-06-21	1,901	1,929	1,891	1,929	828,000	1,929
1999-06-18	1,968	1,968	1,900	1,901	505,000	1,901
1999-06-17	1,940	1,950	1,936	1,949	455,000	1,949
1999-06-16	1,970	1,970	1,910	1,910	338,000	1,910
1999-06-15	1,955	1,960	1,945	1,953	109,000	1,953
1999-06-14	1,980	2,000	1,965	1,966	124,000	1,966
1999-06-11	1,965	1,975	1,930	1,950	883,000	1,950
1999-06-10	1,985	2,015	1,970	1,995	756,000	1,995
1999-06-09	2,040	2,040	1,985	1,985	422,000	1,985
1999-06-08	2,010	2,025	1,980	2,025	766,000	2,025
1999-06-07	1,934	1,940	1,920	1,920	67,000	1,920
1999-06-04	1,925	1,927	1,900	1,900	255,000	1,900
1999-06-03	1,900	1,915	1,898	1,910	342,000	1,910
1999-06-02	1,911	1,919	1,880	1,882	398,000	1,882
1999-06-01	1,970	1,980	1,901	1,930	168,000	1,930
1999-05-31	1,960	1,990	1,960	1,990	163,000	1,990
1999-05-28	1,950	1,960	1,936	1,960	120,000	1,960
1999-05-27	1,947	1,947	1,920	1,935	111,000	1,935
1999-05-26	1,958	1,958	1,910	1,917	234,000	1,917
1999-05-25	1,969	1,980	1,955	1,980	129,000	1,980
1999-05-24	1,956	1,978	1,956	1,978	95,000	1,978
1999-05-21	1,985	1,991	1,981	1,985	318,000	1,985
1999-05-20	2,015	2,020	1,989	2,020	409,000	2,020
1999-05-19	2,020	2,020	1,970	1,984	142,000	1,984
1999-05-18	1,985	2,000	1,960	1,970	345,000	1,970
1999-05-17	2,050	2,050	1,990	2,020	448,000	2,020
1999-05-14	2,130	2,145	2,090	2,095	339,000	2,095
1999-05-13	2,100	2,135	2,090	2,135	192,000	2,135
1999-05-12	2,085	2,120	2,085	2,095	271,000	2,095
1999-05-11	2,200	2,200	2,085	2,085	414,000	2,085
1999-05-10	2,190	2,235	2,175	2,205	372,000	2,205
1999-05-07	2,190	2,190	2,155	2,190	456,000	2,190
1999-05-06	2,095	2,220	2,085	2,185	854,000	2,185
1999-04-30	2,050	2,090	2,030	2,085	506,000	2,085
1999-04-28	2,060	2,065	2,025	2,045	612,000	2,045
1999-04-27	2,065	2,065	2,015	2,020	356,000	2,020
1999-04-26	2,050	2,080	2,040	2,040	432,000	2,040
1999-04-23	1,985	2,065	1,980	2,000	462,000	2,000
1999-04-22	1,980	2,030	1,965	1,965	153,000	1,965
1999-04-21	2,015	2,025	2,000	2,010	114,000	2,010
1999-04-20	2,055	2,095	2,035	2,035	511,000	2,035
1999-04-19	2,035	2,055	2,035	2,050	145,000	2,050
1999-04-16	2,080	2,080	2,030	2,030	550,000	2,030
1999-04-15	1,968	1,969	1,950	1,960	394,000	1,960
1999-04-14	1,968	1,968	1,950	1,960	298,000	1,960
1999-04-13	2,035	2,035	1,955	1,968	165,000	1,968
1999-04-12	2,025	2,035	1,990	1,990	122,000	1,990
1999-04-09	2,100	2,100	2,020	2,040	260,000	2,040
1999-04-08	2,080	2,085	2,060	2,075	292,000	2,075
1999-04-07	2,000	2,070	1,998	2,070	360,000	2,070
1999-04-06	2,135	2,135	2,000	2,035	279,000	2,035
1999-04-05	2,000	2,130	1,995	2,080	657,000	2,080
1999-04-02	1,981	1,981	1,951	1,960	280,000	1,960
1999-04-01	1,939	1,960	1,915	1,951	210,000	1,951
1999-03-31	1,950	1,950	1,900	1,935	252,000	1,935
1999-03-30	1,930	1,940	1,930	1,938	271,000	1,938
1999-03-29	1,900	1,900	1,884	1,900	143,000	1,900
1999-03-26	1,926	1,928	1,883	1,900	170,000	1,900
1999-03-25	1,810	1,850	1,810	1,840	177,000	1,840
1999-03-24	1,840	1,875	1,820	1,820	263,000	1,820
1999-03-23	1,923	1,929	1,825	1,870	176,000	1,870
1999-03-19	1,835	1,930	1,835	1,929	218,000	1,929
1999-03-18	1,893	1,923	1,828	1,828	364,000	1,828
1999-03-17	1,918	1,950	1,900	1,928	291,000	1,928
1999-03-16	1,920	1,920	1,901	1,918	142,000	1,918
1999-03-15	1,900	1,920	1,855	1,919	267,000	1,919
1999-03-12	1,997	1,998	1,885	1,891	285,000	1,891
1999-03-11	2,000	2,000	1,980	1,999	761,000	1,999
1999-03-10	1,950	1,985	1,932	1,973	1,085,000	1,973
1999-03-09	1,881	1,922	1,851	1,900	1,023,000	1,900
1999-03-08	1,889	1,889	1,815	1,821	532,000	1,821
1999-03-05	1,780	1,819	1,780	1,799	741,000	1,799
1999-03-04	1,795	1,795	1,760	1,763	325,000	1,763
1999-03-03	1,820	1,820	1,740	1,765	1,480,000	1,765
1999-03-02	1,623	1,660	1,613	1,640	1,104,000	1,640
1999-03-01	1,618	1,626	1,605	1,620	232,000	1,620
1999-02-26	1,621	1,640	1,620	1,620	86,000	1,620
1999-02-25	1,621	1,644	1,621	1,640	55,000	1,640
1999-02-24	1,641	1,660	1,636	1,645	207,000	1,645
1999-02-23	1,630	1,639	1,620	1,636	181,000	1,636
1999-02-22	1,630	1,630	1,605	1,606	126,000	1,606
1999-02-19	1,581	1,610	1,581	1,610	146,000	1,610
1999-02-18	1,600	1,630	1,590	1,610	72,000	1,610
1999-02-17	1,630	1,644	1,610	1,620	120,000	1,620
1999-02-16	1,620	1,630	1,615	1,620	115,000	1,620
1999-02-15	1,620	1,625	1,619	1,620	131,000	1,620
1999-02-12	1,670	1,670	1,620	1,620	127,000	1,620
1999-02-10	1,640	1,640	1,620	1,640	222,000	1,640
1999-02-09	1,645	1,650	1,640	1,643	196,000	1,643
1999-02-08	1,629	1,645	1,606	1,645	193,000	1,645
1999-02-05	1,590	1,605	1,575	1,600	276,000	1,600
1999-02-04	1,571	1,591	1,571	1,580	208,000	1,580
1999-02-03	1,570	1,580	1,556	1,580	156,000	1,580
1999-02-02	1,595	1,599	1,580	1,584	35,000	1,584
1999-02-01	1,580	1,590	1,575	1,575	155,000	1,575
1999-01-29	1,600	1,600	1,550	1,571	401,000	1,571
1999-01-28	1,615	1,615	1,570	1,570	148,000	1,570
1999-01-27	1,540	1,630	1,540	1,615	169,000	1,615
1999-01-26	1,560	1,566	1,525	1,535	490,000	1,535
1999-01-25	1,630	1,630	1,545	1,566	850,000	1,566
1999-01-22	1,576	1,640	1,576	1,630	1,166,000	1,630
1999-01-21	1,588	1,646	1,550	1,575	1,663,000	1,575
1999-01-20	1,710	1,712	1,680	1,708	264,000	1,708
1999-01-19	1,749	1,750	1,720	1,720	150,000	1,720
1999-01-18	1,768	1,768	1,742	1,750	87,000	1,750
1999-01-14	1,772	1,778	1,768	1,768	115,000	1,768
1999-01-13	1,795	1,795	1,780	1,781	36,000	1,781
1999-01-12	1,793	1,797	1,770	1,780	59,000	1,780
1999-01-11	1,821	1,821	1,798	1,798	51,000	1,798
1999-01-08	1,808	1,808	1,780	1,791	138,000	1,791
1999-01-07	1,816	1,820	1,804	1,817	232,000	1,817
1999-01-06	1,785	1,790	1,760	1,780	56,000	1,780
1999-01-05	1,780	1,780	1,750	1,755	200,000	1,755
1999-01-04	1,807	1,807	1,785	1,790	28,000	1,790

分割・併合履歴： [1987-03-27]1株→1.03株