6981 (株)村田製作所の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,570	2,570	2,570	2,570	4,000	196.66
1984-12-27	2,600	2,600	2,600	2,600	1,000	198.96
1984-12-15	2,570	2,570	2,550	2,550	204,000	195.13
1984-12-13	2,500	2,500	2,500	2,500	2,000	191.31
1984-12-04	2,530	2,530	2,530	2,530	1,000	193.60
1984-12-03	2,550	2,550	2,530	2,530	43,000	193.60
1984-11-24	2,600	2,600	2,600	2,600	2,000	198.96
1984-11-22	2,550	2,550	2,550	2,550	1,000	195.13
1984-11-21	2,550	2,550	2,550	2,550	1,000	195.13
1984-11-20	2,610	2,610	2,600	2,600	2,000	198.96
1984-11-17	2,600	2,600	2,600	2,600	1,000	198.96
1984-11-14	2,650	2,660	2,650	2,660	2,000	203.55
1984-11-13	2,650	2,650	2,650	2,650	1,000	202.79
1984-11-12	2,650	2,650	2,650	2,650	2,000	202.79
1984-11-09	2,560	2,570	2,560	2,570	4,000	196.66
1984-11-08	2,520	2,520	2,520	2,520	5,000	192.84
1984-11-07	2,660	2,660	2,600	2,600	3,000	198.96
1984-11-06	2,720	2,720	2,700	2,700	26,000	206.61
1984-11-05	2,690	2,700	2,690	2,700	2,000	206.61
1984-11-02	2,630	2,690	2,630	2,690	24,000	205.85
1984-11-01	2,660	2,660	2,660	2,660	8,000	203.55
1984-10-31	2,780	2,780	2,700	2,700	2,000	206.61
1984-10-30	2,700	2,740	2,700	2,740	3,000	209.67
1984-10-29	2,790	2,790	2,670	2,670	10,000	204.32
1984-10-27	2,800	2,800	2,800	2,800	2,000	214.26
1984-10-26	2,820	2,860	2,820	2,860	2,000	218.86
1984-10-25	2,900	2,900	2,840	2,840	3,000	217.33
1984-10-24	2,900	2,900	2,880	2,880	3,000	220.39
1984-10-23	2,910	2,910	2,900	2,900	2,000	221.92
1984-10-22	2,900	2,900	2,900	2,900	1,000	221.92
1984-10-20	2,900	2,900	2,900	2,900	1,000	221.92
1984-10-19	2,940	2,940	2,870	2,870	3,000	219.62
1984-10-18	2,940	2,940	2,910	2,910	2,000	222.68
1984-10-17	2,960	2,960	2,950	2,960	5,000	226.51
1984-10-16	2,950	3,000	2,950	2,950	72,000	225.74
1984-10-15	2,870	2,870	2,870	2,870	10,000	219.62
1984-10-12	2,880	2,880	2,880	2,880	1,000	220.39
1984-10-09	3,050	3,050	2,970	2,970	3,000	227.27
1984-10-08	3,100	3,100	3,100	3,100	1,000	237.22
1984-10-06	3,070	3,070	3,070	3,070	25,000	234.93
1984-10-05	3,070	3,070	3,070	3,070	4,000	234.93
1984-10-04	3,070	3,070	3,070	3,070	3,000	234.93
1984-10-02	3,070	3,070	3,070	3,070	4,000	234.93
1984-10-01	3,070	3,070	3,070	3,070	1,000	234.93
1984-09-29	3,150	3,150	3,150	3,150	2,000	241.05
1984-09-28	3,170	3,170	3,170	3,170	52,000	242.58
1984-09-27	3,210	3,210	3,210	3,210	3,000	245.64
1984-09-26	3,200	3,200	3,200	3,200	3,000	244.87
1984-09-25	3,160	3,160	3,160	3,160	1,000	241.81
1984-09-21	3,150	3,150	3,150	3,150	52,000	241.05
1984-09-20	3,080	3,170	3,080	3,170	2,000	242.58
1984-09-19	3,050	3,050	3,050	3,050	1,000	233.40
1984-09-18	3,070	3,070	3,050	3,050	2,000	233.40
1984-09-17	3,050	3,050	3,050	3,050	9,000	233.40
1984-09-12	2,940	3,000	2,940	3,000	3,000	229.57
1984-09-11	2,900	2,900	2,900	2,900	1,000	221.92
1984-09-10	2,930	2,930	2,930	2,930	1,000	224.21
1984-09-07	2,940	2,940	2,940	2,940	1,000	224.98
1984-09-05	2,950	2,950	2,950	2,950	3,000	225.74
1984-09-04	2,950	3,000	2,950	3,000	15,000	229.57
1984-09-03	2,950	2,950	2,950	2,950	5,000	225.74
1984-09-01	3,000	3,000	3,000	3,000	1,000	229.57
1984-08-31	2,980	2,980	2,980	2,980	1,000	228.04
1984-08-30	2,940	2,940	2,940	2,940	1,000	224.98
1984-08-29	2,920	2,920	2,900	2,900	21,000	221.92
1984-08-28	2,890	2,890	2,890	2,890	1,000	221.15
1984-08-27	2,900	2,900	2,900	2,900	1,000	221.92
1984-08-24	2,950	2,950	2,920	2,920	8,000	223.45
1984-08-23	2,910	2,940	2,910	2,940	106,000	224.98
1984-08-22	2,900	2,940	2,900	2,920	8,000	223.45
1984-08-21	2,850	2,890	2,850	2,880	170,000	220.39
1984-08-20	2,840	2,840	2,840	2,840	5,000	217.33
1984-08-18	2,810	2,810	2,810	2,810	2,000	215.03
1984-08-17	2,820	2,850	2,800	2,800	74,000	214.26
1984-08-16	2,820	2,840	2,800	2,810	8,000	215.03
1984-08-15	2,710	2,800	2,710	2,800	49,000	214.26
1984-08-14	2,700	2,700	2,700	2,700	1,000	206.61
1984-08-13	2,690	2,690	2,690	2,690	4,000	205.85
1984-08-10	2,660	2,690	2,660	2,690	80,000	205.85
1984-08-09	2,640	2,640	2,640	2,640	1,000	202.02
1984-08-08	2,660	2,660	2,650	2,650	80,000	202.79
1984-08-07	2,660	2,660	2,660	2,660	2,000	203.55
1984-08-06	2,690	2,690	2,690	2,690	5,000	205.85
1984-08-04	2,700	2,700	2,700	2,700	12,000	206.61
1984-08-02	2,450	2,450	2,450	2,450	31,000	187.48
1984-07-31	2,370	2,370	2,370	2,370	1,000	181.36
1984-07-30	2,430	2,430	2,430	2,430	10,000	185.95
1984-07-27	2,310	2,310	2,310	2,310	1,000	176.77
1984-07-26	2,270	2,270	2,270	2,270	4,000	173.71
1984-07-25	2,270	2,270	2,270	2,270	1,000	173.71
1984-07-24	2,230	2,230	2,230	2,230	1,000	170.65
1984-07-23	2,270	2,270	2,270	2,270	1,000	173.71
1984-07-21	2,270	2,270	2,270	2,270	1,000	173.71
1984-07-20	2,300	2,300	2,300	2,300	1,000	176
1984-07-19	2,340	2,340	2,340	2,340	1,000	179.06
1984-07-18	2,400	2,400	2,400	2,400	2,000	183.66
1984-07-17	2,310	2,430	2,310	2,430	6,000	185.95
1984-07-16	2,350	2,350	2,350	2,350	1,000	179.83
1984-07-13	2,350	2,350	2,350	2,350	1,000	179.83
1984-07-12	2,400	2,400	2,400	2,400	1,000	183.66
1984-07-11	2,450	2,450	2,450	2,450	1,000	187.48
1984-07-10	2,450	2,450	2,450	2,450	2,000	187.48
1984-07-09	2,440	2,440	2,440	2,440	2,000	186.72
1984-07-07	2,460	2,460	2,460	2,460	1,000	188.25
1984-07-06	2,500	2,500	2,500	2,500	1,000	191.31
1984-07-05	2,520	2,520	2,520	2,520	1,000	192.84
1984-07-04	2,510	2,510	2,500	2,500	11,000	191.31
1984-07-03	2,500	2,500	2,500	2,500	29,000	191.31
1984-07-02	2,530	2,530	2,530	2,530	2,000	193.60
1984-06-30	2,540	2,540	2,540	2,540	2,000	194.37
1984-06-29	2,500	2,500	2,500	2,500	5,000	191.31
1984-06-28	2,420	2,420	2,420	2,420	4,000	185.19
1984-06-27	2,330	2,400	2,330	2,400	6,000	183.66
1984-06-26	2,330	2,330	2,330	2,330	1,000	178.30
1984-06-06	2,300	2,300	2,300	2,300	3,000	176
1984-06-02	2,260	2,260	2,260	2,260	1,000	172.94
1984-06-01	2,300	2,300	2,300	2,300	1,000	176
1984-05-30	2,380	2,380	2,380	2,380	2,000	182.12
1984-05-29	2,390	2,390	2,390	2,390	4,000	182.89
1984-05-28	2,360	2,360	2,360	2,360	5,000	180.59
1984-05-26	2,310	2,310	2,310	2,310	2,000	176.77
1984-05-25	2,360	2,360	2,360	2,360	100,000	180.59
1984-05-23	2,180	2,180	2,180	2,180	51,000	166.82
1984-05-21	2,250	2,250	2,250	2,250	10,000	172.18
1984-05-09	2,780	2,790	2,780	2,790	2,000	213.50
1984-05-02	2,850	2,850	2,850	2,850	1,000	218.09
1984-04-25	2,840	2,840	2,840	2,840	1,000	217.33
1984-04-19	2,800	2,800	2,800	2,800	1,000	214.26
1984-04-13	3,030	3,030	3,000	3,000	9,000	229.57
1984-04-12	3,000	3,000	2,950	2,950	6,000	225.74
1984-04-11	2,800	2,800	2,800	2,800	1,000	214.26
1984-04-10	2,770	2,770	2,770	2,770	5,000	211.97
1984-04-09	2,810	2,810	2,810	2,810	1,000	215.03
1984-04-06	2,840	2,840	2,840	2,840	1,000	217.33
1984-04-05	2,880	2,880	2,880	2,880	6,000	220.39
1984-04-04	2,950	2,950	2,890	2,910	6,000	222.68
1984-04-03	2,950	2,950	2,950	2,950	1,000	225.74
1984-04-02	3,000	3,000	3,000	3,000	2,000	229.57
1984-03-23	3,160	3,160	3,160	3,160	1,000	241.81
1984-03-22	3,150	3,170	3,150	3,170	7,000	242.58
1984-03-21	3,220	3,220	3,210	3,210	101,000	245.64
1984-03-19	3,290	3,290	3,290	3,290	1,000	251.76
1984-03-16	3,200	3,200	3,200	3,200	10,000	244.87
1984-03-15	3,350	3,350	3,300	3,300	13,000	252.53
1984-03-14	4,010	4,060	3,960	3,960	16,000	242.42
1984-03-13	3,940	4,020	3,930	3,970	41,000	243.04
1984-03-12	3,820	3,930	3,820	3,900	36,000	238.75
1984-03-09	3,800	3,850	3,800	3,820	10,000	233.85
1984-03-08	3,730	3,800	3,730	3,800	55,000	232.63
1984-03-07	3,880	3,880	3,800	3,800	77,000	232.63
1984-03-06	3,950	3,960	3,910	3,910	187,000	239.36
1984-03-05	3,940	3,990	3,910	3,990	40,000	244.26
1984-03-03	3,800	3,940	3,800	3,910	258,000	239.36
1984-03-02	3,670	3,850	3,650	3,850	70,000	235.69
1984-03-01	3,670	3,730	3,650	3,680	116,000	225.28
1984-02-29	3,660	3,740	3,660	3,740	82,000	228.96
1984-02-28	3,740	3,740	3,700	3,700	108,000	226.51
1984-02-27	3,700	3,710	3,700	3,710	12,000	227.12
1984-02-25	3,500	3,500	3,500	3,500	2,000	214.26
1984-02-24	3,530	3,570	3,530	3,540	83,000	216.71
1984-02-23	3,500	3,500	3,500	3,500	7,000	214.26
1984-02-22	3,590	3,600	3,530	3,550	86,000	217.33
1984-02-21	3,510	3,600	3,510	3,600	20,000	220.39
1984-02-20	3,470	3,500	3,470	3,500	30,000	214.26
1984-02-18	3,490	3,490	3,490	3,490	3,000	213.65
1984-02-17	3,430	3,430	3,430	3,430	2,000	209.98
1984-02-16	3,260	3,260	3,260	3,260	52,000	199.57
1984-02-15	3,180	3,300	3,180	3,280	452,000	200.80
1984-02-14	3,200	3,200	3,200	3,200	1,000	195.90
1984-02-13	3,300	3,300	3,300	3,300	50,000	202.02
1984-02-10	3,370	3,370	3,370	3,370	2,000	206.31
1984-02-09	3,480	3,480	3,440	3,440	44,000	210.59
1984-02-08	3,450	3,450	3,450	3,450	11,000	211.20
1984-02-06	3,380	3,380	3,380	3,380	1,000	206.92
1984-02-04	3,430	3,430	3,430	3,430	1,000	209.98
1984-02-03	3,380	3,430	3,380	3,430	17,000	209.98
1984-02-02	3,350	3,350	3,350	3,350	4,000	205.08
1984-01-30	3,190	3,190	3,190	3,190	1,000	195.29
1984-01-25	3,050	3,100	3,050	3,100	8,000	189.78
1984-01-20	2,960	3,000	2,960	3,000	6,000	183.66
1984-01-18	2,820	2,820	2,820	2,820	2,000	172.64
1984-01-06	2,930	2,950	2,930	2,950	60,000	180.59

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 [1984年度]

6981 (株)村田製作所の時系列データ [1984年度]