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
