6981 (株)村田製作所の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-21	2,680	2,680	2,680	2,680	1,000	164.07
1983-12-20	2,680	2,680	2,680	2,680	2,000	164.07
1983-12-12	2,620	2,620	2,620	2,620	3,000	160.39
1983-12-09	2,640	2,640	2,640	2,640	1,000	161.62
1983-12-08	2,680	2,680	2,680	2,680	1,000	164.07
1983-12-07	2,700	2,700	2,700	2,700	3,000	165.29
1983-12-06	2,670	2,680	2,670	2,680	41,000	164.07
1983-12-05	2,630	2,630	2,630	2,630	1,000	161
1983-12-03	2,620	2,620	2,620	2,620	1,000	160.39
1983-12-01	2,600	2,600	2,600	2,600	3,000	159.17
1983-11-30	2,630	2,630	2,630	2,630	1,000	161
1983-11-29	2,650	2,680	2,650	2,680	29,000	164.07
1983-11-28	2,650	2,650	2,610	2,650	10,000	162.23
1983-11-26	2,650	2,650	2,650	2,650	150,000	162.23
1983-11-25	2,530	2,530	2,530	2,530	50,000	154.88
1983-11-24	2,490	2,490	2,490	2,490	1,000	152.43
1983-11-22	2,450	2,450	2,450	2,450	1,000	149.99
1983-11-21	2,450	2,450	2,450	2,450	2,000	149.99
1983-11-19	2,430	2,430	2,430	2,430	5,000	148.76
1983-11-18	2,400	2,400	2,360	2,360	2,000	144.48
1983-11-17	2,330	2,330	2,330	2,330	50,000	142.64
1983-11-16	2,300	2,300	2,300	2,300	1,000	140.80
1983-11-15	2,300	2,300	2,300	2,300	2,000	140.80
1983-11-14	2,290	2,290	2,290	2,290	1,000	140.19
1983-11-11	2,290	2,290	2,280	2,290	7,000	140.19
1983-11-10	2,260	2,260	2,260	2,260	30,000	138.35
1983-11-09	2,220	2,220	2,220	2,220	1,000	135.90
1983-11-08	2,280	2,280	2,280	2,280	1,000	139.58
1983-11-07	2,270	2,270	2,270	2,270	1,000	138.97
1983-11-05	2,260	2,260	2,260	2,260	1,000	138.35
1983-11-04	2,270	2,270	2,250	2,250	3,000	137.74
1983-11-02	2,230	2,230	2,230	2,230	1,000	136.52
1983-11-01	2,220	2,220	2,220	2,220	1,000	135.90
1983-10-31	2,200	2,220	2,200	2,220	4,000	135.90
1983-10-29	2,260	2,260	2,220	2,220	30,000	135.90
1983-10-28	2,220	2,220	2,220	2,220	21,000	135.90
1983-10-27	2,200	2,200	2,200	2,200	4,000	134.68
1983-10-26	2,150	2,160	2,150	2,160	49,000	132.23
1983-10-25	2,160	2,160	2,160	2,160	2,000	132.23
1983-10-24	2,100	2,100	2,100	2,100	1,000	128.56
1983-10-22	2,180	2,180	2,180	2,180	50,000	133.46
1983-10-21	2,150	2,150	2,150	2,150	1,000	131.62
1983-10-20	2,030	2,060	2,030	2,050	12,000	125.50
1983-10-18	2,130	2,130	2,100	2,100	13,000	128.56
1983-10-17	2,100	2,100	2,100	2,100	1,000	128.56
1983-10-15	2,020	2,020	2,020	2,020	3,000	123.66
1983-10-14	2,200	2,200	2,170	2,170	2,000	132.84
1983-10-13	2,190	2,190	2,190	2,190	52,000	134.07
1983-10-12	2,190	2,190	2,190	2,190	50,000	134.07
1983-10-11	2,170	2,170	2,170	2,170	1,000	132.84
1983-10-07	2,130	2,130	2,130	2,130	1,000	130.40
1983-10-06	2,090	2,130	2,090	2,130	55,000	130.40
1983-10-05	2,100	2,100	2,100	2,100	19,000	128.56
1983-10-04	2,110	2,110	2,110	2,110	1,000	129.17
1983-10-03	2,180	2,180	2,180	2,180	5,000	133.46
1983-10-01	2,180	2,180	2,180	2,180	1,000	133.46
1983-09-30	2,200	2,200	2,200	2,200	8,000	134.68
1983-09-29	2,210	2,210	2,210	2,210	1,000	135.29
1983-09-28	2,270	2,270	2,270	2,270	1,000	138.97
1983-09-14	2,490	2,490	2,490	2,490	31,000	152.43
1983-09-13	2,480	2,480	2,480	2,480	3,000	151.82
1983-09-12	2,430	2,430	2,430	2,430	3,000	148.76
1983-09-09	2,470	2,470	2,470	2,470	1,000	151.21
1983-09-07	2,470	2,470	2,470	2,470	6,000	151.21
1983-09-06	2,430	2,430	2,430	2,430	5,000	148.76
1983-09-05	2,420	2,420	2,420	2,420	1,000	148.15
1983-09-03	2,420	2,420	2,420	2,420	5,000	148.15
1983-09-02	2,420	2,420	2,420	2,420	9,000	148.15
1983-09-01	2,420	2,420	2,420	2,420	8,000	148.15
1983-08-30	2,370	2,370	2,370	2,370	11,000	145.09
1983-08-26	2,410	2,410	2,410	2,410	1,000	147.54
1983-08-25	2,400	2,400	2,400	2,400	3,000	146.92
1983-08-24	2,400	2,400	2,400	2,400	10,000	146.92
1983-08-18	2,510	2,510	2,510	2,510	9,000	153.66
1983-08-16	2,550	2,550	2,540	2,540	31,000	155.49
1983-08-12	2,350	2,360	2,350	2,360	3,000	144.48
1983-08-09	2,370	2,370	2,370	2,370	9,000	145.09
1983-08-08	2,400	2,400	2,400	2,400	5,000	146.92
1983-08-06	2,340	2,340	2,340	2,340	10,000	143.25
1983-08-04	2,320	2,320	2,320	2,320	10,000	142.03
1983-08-02	2,350	2,350	2,350	2,350	2,000	143.86
1983-07-28	2,430	2,430	2,430	2,430	1,000	148.76
1983-07-26	2,490	2,530	2,490	2,520	13,000	154.27
1983-07-25	2,440	2,540	2,440	2,490	58,000	152.43
1983-07-23	2,390	2,410	2,390	2,410	23,000	147.54
1983-07-22	2,390	2,390	2,390	2,390	2,000	146.31
1983-07-21	2,370	2,450	2,370	2,390	166,000	146.31
1983-07-20	2,280	2,350	2,260	2,350	36,000	143.86
1983-07-19	2,150	2,150	2,150	2,150	1,000	131.62
1983-07-12	2,200	2,200	2,200	2,200	1,000	134.68
1983-07-11	2,270	2,270	2,270	2,270	5,000	138.97
1983-07-07	2,230	2,230	2,230	2,230	1,000	136.52
1983-07-06	2,170	2,170	2,170	2,170	4,000	132.84
1983-07-02	2,250	2,250	2,250	2,250	1,000	137.74
1983-06-30	2,300	2,300	2,300	2,300	1,000	140.80
1983-06-28	2,390	2,390	2,390	2,390	35,000	146.31
1983-06-27	2,380	2,430	2,380	2,420	4,000	148.15
1983-06-25	2,370	2,400	2,360	2,400	7,000	146.92
1983-06-24	2,390	2,390	2,370	2,370	51,000	145.09
1983-06-23	2,350	2,350	2,350	2,350	1,000	143.86
1983-06-21	2,330	2,400	2,330	2,400	62,000	146.92
1983-06-17	2,340	2,380	2,330	2,330	21,000	142.64
1983-06-16	2,260	2,310	2,260	2,290	17,000	140.19
1983-06-15	2,230	2,270	2,220	2,270	152,000	138.97
1983-06-14	2,250	2,250	2,200	2,200	6,000	134.68
1983-06-11	2,210	2,210	2,180	2,200	10,000	134.68
1983-06-10	2,210	2,210	2,170	2,170	153,000	132.84
1983-06-09	2,140	2,180	2,140	2,180	6,000	133.46
1983-06-07	2,210	2,210	2,190	2,190	5,000	134.07
1983-06-06	2,230	2,240	2,200	2,240	20,000	137.13
1983-06-03	2,160	2,160	2,160	2,160	133,000	132.23
1983-06-02	2,170	2,170	2,140	2,140	104,000	131.01
1983-06-01	2,160	2,200	2,130	2,150	51,000	131.62
1983-05-31	2,070	2,120	2,070	2,120	9,000	129.78
1983-05-30	2,000	2,000	2,000	2,000	1,000	122.44
1983-05-28	2,020	2,020	2,020	2,020	1,000	123.66
1983-05-27	2,020	2,020	2,020	2,020	32,000	123.66
1983-05-26	1,940	1,990	1,940	1,990	29,000	121.82
1983-05-25	1,940	1,940	1,940	1,940	2,000	118.76
1983-05-16	1,870	1,870	1,870	1,870	1,000	114.48
1983-05-14	1,850	1,850	1,850	1,850	1,000	113.25
1983-05-13	1,840	1,840	1,840	1,840	4,000	112.64
1983-05-10	1,950	1,980	1,950	1,950	24,000	119.38
1983-05-09	1,930	1,930	1,930	1,930	1,000	118.15
1983-05-07	1,920	1,920	1,920	1,920	1,000	117.54
1983-05-06	1,940	1,940	1,940	1,940	1,000	118.76
1983-05-04	1,980	1,980	1,980	1,980	1,000	121.21
1983-05-02	1,970	2,000	1,970	1,990	5,000	121.82
1983-04-30	1,980	1,980	1,980	1,980	14,000	121.21
1983-04-27	1,950	1,950	1,950	1,950	1,000	119.38
1983-04-26	1,910	1,910	1,910	1,910	7,000	116.93
1983-04-22	2,000	2,000	2,000	2,000	17,000	122.44
1983-04-21	2,040	2,050	2,040	2,050	106,000	125.50
1983-04-20	1,960	2,070	1,960	2,050	28,000	125.50
1983-04-19	2,000	2,000	2,000	2,000	1,000	122.44
1983-04-18	1,950	1,980	1,950	1,980	5,000	121.21
1983-04-15	1,980	1,980	1,960	1,960	73,000	119.99
1983-04-14	1,960	1,960	1,960	1,960	2,000	119.99
1983-04-13	1,910	1,910	1,880	1,900	64,000	116.32
1983-04-12	1,890	1,910	1,870	1,910	18,000	116.93
1983-04-11	1,770	1,800	1,770	1,800	4,000	110.19
1983-04-09	1,790	1,800	1,770	1,770	8,000	108.36
1983-04-08	1,750	1,770	1,750	1,770	12,000	108.36
1983-04-07	1,740	1,750	1,740	1,750	253,000	107.13
1983-04-06	1,700	1,700	1,700	1,700	1,000	104.07
1983-04-05	1,680	1,680	1,680	1,680	2,000	102.85
1983-04-04	1,680	1,680	1,680	1,680	56,000	102.85
1983-04-01	1,700	1,750	1,700	1,750	2,000	107.13
1983-03-28	1,700	1,700	1,700	1,700	1,000	104.07
1983-03-25	1,660	1,660	1,640	1,640	2,000	100.40
1983-03-24	1,690	1,690	1,690	1,690	21,000	103.46
1983-03-23	1,710	1,710	1,710	1,710	37,000	104.68
1983-03-15	1,590	1,590	1,590	1,590	1,000	97.34
1983-03-14	1,830	1,850	1,830	1,830	8,000	97.42
1983-03-12	1,780	1,780	1,780	1,780	1,000	94.76
1983-03-11	1,780	1,780	1,780	1,780	1,000	94.76
1983-03-10	1,780	1,780	1,780	1,780	1,000	94.76
1983-03-09	1,750	1,780	1,750	1,760	3,000	93.69
1983-03-07	1,760	1,760	1,760	1,760	1,000	93.69
1983-03-05	1,710	1,710	1,700	1,700	2,000	90.50
1983-03-04	1,670	1,670	1,670	1,670	1,000	88.90
1983-02-28	1,650	1,650	1,650	1,650	269,000	87.83
1983-02-24	1,570	1,570	1,550	1,570	42,000	83.58
1983-02-22	1,590	1,590	1,590	1,590	1,000	84.64
1983-02-21	1,620	1,620	1,620	1,620	1,000	86.24
1983-02-18	1,630	1,630	1,620	1,620	16,000	86.24
1983-02-16	1,560	1,560	1,560	1,560	1,000	83.04
1983-02-09	1,480	1,480	1,480	1,480	1,000	78.79
1983-02-04	1,460	1,460	1,460	1,460	1,000	77.72
1983-01-28	1,510	1,510	1,510	1,510	30,000	80.38
1983-01-27	1,500	1,500	1,490	1,490	2,000	79.32
1983-01-26	1,480	1,480	1,480	1,480	2,000	78.79
1983-01-24	1,460	1,460	1,460	1,460	1,000	77.72
1983-01-21	1,510	1,510	1,510	1,510	2,000	80.38
1983-01-19	1,570	1,570	1,570	1,570	180,000	83.58
1983-01-18	1,600	1,600	1,600	1,600	2,000	85.17
1983-01-14	1,600	1,600	1,600	1,600	2,000	85.17
1983-01-13	1,610	1,610	1,610	1,610	1,000	85.71
1983-01-11	1,650	1,650	1,650	1,650	9,000	87.83
1983-01-10	1,680	1,680	1,680	1,680	1,000	89.43
1983-01-08	1,680	1,680	1,650	1,680	272,000	89.43
1983-01-07	1,680	1,680	1,680	1,680	301,000	89.43
1983-01-06	1,640	1,640	1,640	1,640	3,000	87.30

分割・併合履歴： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株

6981 (株)村田製作所 の時系列データ [1983年度]

6981 (株)村田製作所の時系列データ [1983年度]