6981 (株)村田製作所の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,630	2,640	2,630	2,640	4,000	242.42
1986-12-26	2,740	2,800	2,680	2,800	19,000	257.12
1986-12-25	2,780	2,830	2,700	2,740	283,000	251.61
1986-12-24	2,780	2,780	2,770	2,780	21,000	255.28
1986-12-23	2,770	2,800	2,730	2,760	14,000	253.44
1986-12-22	2,790	2,810	2,790	2,790	35,000	256.20
1986-12-19	2,740	2,770	2,720	2,770	20,000	254.36
1986-12-18	2,730	2,750	2,720	2,750	88,000	252.53
1986-12-17	2,720	2,770	2,700	2,740	252,000	251.61
1986-12-16	2,600	2,700	2,580	2,700	188,000	247.93
1986-12-15	2,510	2,600	2,510	2,600	30,000	238.75
1986-12-12	2,610	2,610	2,530	2,530	38,000	232.32
1986-12-11	2,530	2,600	2,500	2,600	52,000	238.75
1986-12-10	2,480	2,550	2,480	2,520	54,000	231.41
1986-12-09	2,500	2,530	2,480	2,530	10,000	232.32
1986-12-08	2,510	2,540	2,500	2,500	32,000	229.57
1986-12-06	2,540	2,540	2,500	2,510	8,000	230.49
1986-12-05	2,540	2,580	2,510	2,510	99,000	230.49
1986-12-04	2,510	2,540	2,500	2,530	7,000	232.32
1986-12-03	2,510	2,510	2,490	2,500	12,000	229.57
1986-12-01	2,580	2,580	2,500	2,500	7,000	229.57
1986-11-28	2,540	2,540	2,540	2,540	3,000	233.24
1986-11-26	2,610	2,610	2,530	2,540	18,000	233.24
1986-11-25	2,600	2,620	2,590	2,620	14,000	240.59
1986-11-22	2,580	2,620	2,550	2,620	17,000	240.59
1986-11-21	2,550	2,550	2,550	2,550	1,000	234.16
1986-11-19	2,440	2,500	2,430	2,430	26,000	223.14
1986-11-18	2,390	2,500	2,390	2,470	56,000	226.81
1986-11-17	2,430	2,430	2,410	2,410	5,000	221.30
1986-11-14	2,430	2,430	2,400	2,410	16,000	221.30
1986-11-13	2,460	2,480	2,420	2,430	30,000	223.14
1986-11-12	2,450	2,450	2,400	2,450	31,000	224.98
1986-11-11	2,430	2,470	2,430	2,450	28,000	224.98
1986-11-10	2,480	2,480	2,430	2,430	18,000	223.14
1986-11-07	2,390	2,500	2,390	2,490	23,000	228.65
1986-11-06	2,450	2,450	2,420	2,430	36,000	223.14
1986-11-05	2,590	2,590	2,500	2,530	39,000	232.32
1986-11-04	2,650	2,650	2,580	2,600	18,000	238.75
1986-11-01	2,540	2,640	2,540	2,630	37,000	241.51
1986-10-31	2,560	2,560	2,520	2,520	18,000	231.41
1986-10-30	2,510	2,540	2,460	2,480	25,000	227.73
1986-10-29	2,540	2,580	2,460	2,480	52,000	227.73
1986-10-28	2,550	2,610	2,500	2,500	56,000	229.57
1986-10-27	2,660	2,660	2,590	2,590	51,000	237.83
1986-10-25	2,710	2,710	2,620	2,620	51,000	240.59
1986-10-24	2,680	2,760	2,630	2,700	225,000	247.93
1986-10-23	2,400	2,580	2,390	2,560	183,000	235.08
1986-10-22	2,390	2,410	2,340	2,370	52,000	217.63
1986-10-21	2,360	2,400	2,320	2,320	11,000	213.04
1986-10-20	2,360	2,450	2,360	2,400	64,000	220.39
1986-10-17	2,410	2,490	2,380	2,400	115,000	220.39
1986-10-16	2,260	2,400	2,260	2,400	82,000	220.39
1986-10-15	2,290	2,300	2,250	2,250	33,000	206.61
1986-10-14	2,340	2,360	2,240	2,270	66,000	208.45
1986-10-13	2,300	2,320	2,260	2,320	30,000	213.04
1986-10-09	2,180	2,300	2,180	2,300	28,000	211.20
1986-10-08	2,190	2,190	2,150	2,150	21,000	197.43
1986-10-07	2,090	2,120	2,090	2,120	4,000	194.67
1986-10-06	2,090	2,090	2,090	2,090	2,000	191.92
1986-10-04	2,010	2,080	2,010	2,060	5,000	189.16
1986-10-03	1,940	1,960	1,940	1,960	6,000	179.98
1986-10-02	2,100	2,100	2,010	2,010	5,000	184.57
1986-10-01	2,120	2,120	2,120	2,120	2,000	194.67
1986-09-30	2,100	2,140	2,100	2,140	15,000	196.51
1986-09-29	2,160	2,160	2,140	2,140	22,000	196.51
1986-09-27	2,160	2,160	2,120	2,160	14,000	198.35
1986-09-26	2,180	2,180	2,170	2,170	6,000	199.27
1986-09-25	2,330	2,330	2,290	2,310	7,000	212.12
1986-09-24	2,330	2,330	2,300	2,320	59,000	213.04
1986-09-22	2,200	2,250	2,200	2,250	8,000	206.61
1986-09-19	2,300	2,300	2,220	2,230	25,000	204.78
1986-09-18	2,180	2,260	2,180	2,260	8,000	207.53
1986-09-17	2,130	2,230	2,130	2,200	20,000	202.02
1986-09-16	2,160	2,160	2,120	2,130	7,000	195.59
1986-09-12	2,160	2,240	2,160	2,210	25,000	202.94
1986-09-11	2,300	2,320	2,280	2,280	5,000	209.37
1986-09-10	2,330	2,350	2,280	2,280	22,000	209.37
1986-09-09	2,280	2,300	2,250	2,300	19,000	211.20
1986-09-08	2,280	2,300	2,280	2,280	66,000	209.37
1986-09-06	2,290	2,300	2,260	2,300	90,000	211.20
1986-09-05	2,250	2,290	2,230	2,230	36,000	204.78
1986-09-04	2,180	2,230	2,180	2,230	26,000	204.78
1986-09-03	2,050	2,050	2,030	2,050	6,000	188.25
1986-09-02	2,110	2,110	2,070	2,070	23,000	190.08
1986-09-01	2,150	2,150	2,140	2,150	7,000	197.43
1986-08-30	2,150	2,150	2,150	2,150	18,000	197.43
1986-08-29	2,210	2,260	2,200	2,230	30,000	204.78
1986-08-28	2,140	2,200	2,140	2,200	67,000	202.02
1986-08-27	2,120	2,140	2,090	2,140	103,000	196.51
1986-08-26	2,090	2,100	2,080	2,080	13,000	191
1986-08-25	2,050	2,100	2,050	2,100	35,000	192.84
1986-08-23	2,030	2,050	2,000	2,020	41,000	185.49
1986-08-22	1,930	2,020	1,930	1,970	105,000	180.90
1986-08-21	1,950	1,950	1,910	1,920	47,000	176.31
1986-08-20	1,900	1,970	1,900	1,970	88,000	180.90
1986-08-19	1,720	1,720	1,720	1,720	9,000	157.94
1986-08-18	1,750	1,760	1,700	1,730	63,000	158.86
1986-08-15	1,740	1,800	1,740	1,750	32,000	160.70
1986-08-14	1,840	1,850	1,710	1,710	22,000	157.03
1986-08-13	1,850	1,850	1,850	1,850	5,000	169.88
1986-08-12	1,920	1,920	1,850	1,850	43,000	169.88
1986-08-11	1,920	1,920	1,890	1,890	32,000	173.55
1986-08-08	1,890	1,950	1,890	1,900	51,000	174.47
1986-08-07	1,840	1,910	1,840	1,910	23,000	175.39
1986-08-06	1,780	1,780	1,780	1,780	25,000	163.45
1986-08-05	1,770	1,770	1,740	1,740	6,000	159.78
1986-08-04	1,750	1,750	1,750	1,750	15,000	160.70
1986-08-02	1,730	1,740	1,700	1,730	54,000	158.86
1986-08-01	1,710	1,730	1,700	1,730	28,000	158.86
1986-07-31	1,720	1,730	1,700	1,700	22,000	156.11
1986-07-30	1,750	1,750	1,720	1,730	40,000	158.86
1986-07-29	1,800	1,830	1,750	1,750	31,000	160.70
1986-07-28	1,810	1,830	1,810	1,830	19,000	168.04
1986-07-25	1,830	1,840	1,720	1,720	94,000	157.94
1986-07-24	1,800	1,850	1,800	1,850	44,000	169.88
1986-07-23	1,730	1,750	1,730	1,740	16,000	159.78
1986-07-22	1,700	1,730	1,700	1,720	59,000	157.94
1986-07-21	1,650	1,720	1,580	1,720	123,000	157.94
1986-07-19	1,750	1,760	1,650	1,680	59,000	154.27
1986-07-18	1,850	1,850	1,770	1,770	30,000	162.53
1986-07-17	1,890	1,890	1,850	1,850	18,000	169.88
1986-07-16	1,920	1,920	1,890	1,900	9,000	174.47
1986-07-15	1,910	1,950	1,890	1,890	15,000	173.55
1986-07-14	1,950	1,970	1,900	1,900	25,000	174.47
1986-07-11	1,840	1,890	1,830	1,890	53,000	173.55
1986-07-10	1,850	1,880	1,830	1,840	61,000	168.96
1986-07-09	1,920	1,920	1,850	1,850	61,000	169.88
1986-07-08	2,000	2,020	1,970	1,970	29,000	180.90
1986-07-07	2,020	2,020	2,020	2,020	6,000	185.49
1986-07-05	1,930	1,930	1,930	1,930	15,000	177.23
1986-07-04	2,010	2,010	1,960	2,000	51,000	183.66
1986-07-03	2,090	2,090	2,000	2,000	21,000	183.66
1986-07-02	2,140	2,140	2,090	2,090	98,000	191.92
1986-07-01	2,200	2,200	2,120	2,120	47,000	194.67
1986-06-30	2,140	2,180	2,140	2,170	44,000	199.27
1986-06-28	2,140	2,140	2,120	2,120	2,000	194.67
1986-06-27	2,170	2,170	2,170	2,170	71,000	199.27
1986-06-26	2,130	2,130	2,130	2,130	2,000	195.59
1986-06-25	2,140	2,140	2,140	2,140	1,000	196.51
1986-06-24	2,140	2,150	2,130	2,130	3,000	195.59
1986-06-23	2,130	2,140	2,120	2,140	8,000	196.51
1986-06-21	2,170	2,170	2,120	2,120	7,000	194.67
1986-06-20	2,150	2,160	2,140	2,150	45,000	197.43
1986-06-19	2,190	2,190	2,150	2,150	87,000	197.43
1986-06-18	2,200	2,200	2,200	2,200	2,000	202.02
1986-06-17	2,260	2,260	2,260	2,260	2,000	207.53
1986-06-10	2,260	2,260	2,260	2,260	2,000	207.53
1986-06-07	2,260	2,260	2,260	2,260	3,000	207.53
1986-06-06	2,260	2,260	2,260	2,260	1,000	207.53
1986-06-05	2,350	2,350	2,250	2,300	13,000	211.20
1986-06-04	2,370	2,370	2,370	2,370	1,000	217.63
1986-06-03	2,410	2,410	2,370	2,370	3,000	217.63
1986-06-02	2,410	2,420	2,410	2,410	106,000	221.30
1986-05-31	2,400	2,420	2,400	2,420	3,000	222.22
1986-05-30	2,390	2,390	2,390	2,390	2,000	219.47
1986-05-29	2,300	2,320	2,300	2,320	3,000	213.04
1986-05-27	2,330	2,330	2,300	2,300	4,000	211.20
1986-05-26	2,350	2,350	2,350	2,350	3,000	215.79
1986-05-24	2,380	2,380	2,380	2,380	1,000	218.55
1986-05-23	2,390	2,420	2,380	2,420	10,000	222.22
1986-05-22	2,350	2,390	2,350	2,390	5,000	219.47
1986-05-19	2,320	2,320	2,320	2,320	6,000	213.04
1986-05-17	2,250	2,250	2,250	2,250	8,000	206.61
1986-05-16	2,270	2,270	2,250	2,270	19,000	208.45
1986-05-15	2,300	2,300	2,250	2,250	8,000	206.61
1986-05-14	2,310	2,310	2,300	2,300	2,000	211.20
1986-05-13	2,250	2,250	2,250	2,250	2,000	206.61
1986-05-12	2,270	2,300	2,250	2,300	4,000	211.20
1986-05-08	2,260	2,300	2,250	2,280	7,000	209.37
1986-05-07	2,270	2,270	2,250	2,250	11,000	206.61
1986-05-06	2,390	2,390	2,270	2,270	5,000	208.45
1986-05-02	2,400	2,410	2,400	2,410	4,000	221.30
1986-04-30	2,400	2,430	2,370	2,430	12,000	223.14
1986-04-28	2,400	2,400	2,400	2,400	2,000	220.39
1986-04-24	2,290	2,290	2,280	2,280	2,000	209.37
1986-04-23	2,280	2,290	2,280	2,280	6,000	209.37
1986-04-22	2,360	2,360	2,290	2,350	49,000	215.79
1986-04-21	2,350	2,400	2,350	2,350	52,000	215.79
1986-04-19	2,280	2,280	2,270	2,270	8,000	208.45
1986-04-18	2,270	2,280	2,270	2,280	3,000	209.37
1986-04-17	2,300	2,300	2,290	2,290	15,000	210.29
1986-04-16	2,280	2,310	2,280	2,310	5,000	212.12
1986-04-15	2,180	2,180	2,180	2,180	1,000	200.18
1986-04-14	2,200	2,210	2,200	2,200	6,000	202.02
1986-04-10	2,280	2,280	2,280	2,280	3,000	209.37
1986-04-09	2,460	2,460	2,420	2,420	15,000	222.22
1986-04-08	2,400	2,420	2,400	2,420	10,000	222.22
1986-04-07	2,330	2,400	2,330	2,380	15,000	218.55
1986-04-05	2,330	2,330	2,330	2,330	12,000	213.96
1986-04-04	2,290	2,440	2,290	2,370	33,000	217.63
1986-04-03	2,240	2,300	2,220	2,260	16,000	207.53
1986-04-02	2,220	2,220	2,220	2,220	1,000	203.86
1986-04-01	2,150	2,170	2,100	2,170	16,000	199.27
1986-03-29	2,210	2,210	2,210	2,210	1,000	202.94
1986-03-28	2,210	2,210	2,200	2,200	16,000	202.02
1986-03-27	2,020	2,090	2,020	2,090	4,000	191.92
1986-03-26	1,990	1,990	1,990	1,990	2,000	182.74
1986-03-25	1,950	1,990	1,950	1,990	14,000	182.74
1986-03-24	1,930	1,950	1,910	1,910	7,000	175.39
1986-03-20	1,990	2,000	1,980	1,980	5,000	181.82
1986-03-19	1,930	1,950	1,930	1,950	24,000	179.06
1986-03-18	2,050	2,050	1,990	1,990	19,000	182.74
1986-03-17	2,020	2,020	2,020	2,020	21,000	185.49
1986-03-15	2,190	2,190	2,190	2,190	10,000	201.10
1986-03-14	2,160	2,160	2,150	2,150	74,000	197.43
1986-03-13	2,150	2,150	2,150	2,150	9,000	197.43
1986-03-12	2,110	2,140	2,110	2,140	9,000	196.51
1986-03-11	2,080	2,100	2,080	2,090	7,000	191.92
1986-03-10	2,100	2,120	2,100	2,100	6,000	192.84
1986-03-07	2,120	2,130	2,120	2,130	4,000	195.59
1986-03-06	2,110	2,110	2,110	2,110	1,000	193.76
1986-03-04	2,090	2,100	2,090	2,100	8,000	192.84
1986-03-03	2,040	2,060	2,040	2,060	6,000	189.16
1986-03-01	2,020	2,050	2,020	2,040	4,000	187.33
1986-02-28	2,080	2,080	2,020	2,020	9,000	185.49
1986-02-27	2,050	2,050	2,050	2,050	2,000	188.25
1986-02-26	2,150	2,150	2,100	2,100	10,000	192.84
1986-02-25	2,150	2,150	2,150	2,150	2,000	197.43
1986-02-24	2,140	2,150	2,140	2,150	12,000	197.43
1986-02-22	2,120	2,140	2,120	2,140	6,000	196.51
1986-02-21	2,040	2,100	2,030	2,080	46,000	191
1986-02-20	2,120	2,130	2,050	2,060	85,000	189.16
1986-02-19	2,100	2,100	2,080	2,100	70,000	192.84
1986-02-18	2,120	2,130	2,100	2,130	13,000	195.59
1986-02-17	2,150	2,150	2,150	2,150	50,000	197.43
1986-02-15	2,070	2,070	2,070	2,070	8,000	190.08
1986-02-14	2,100	2,100	2,050	2,050	57,000	188.25
1986-02-13	2,150	2,150	2,150	2,150	1,000	197.43
1986-02-10	2,270	2,270	2,270	2,270	1,000	208.45
1986-02-07	2,330	2,330	2,290	2,300	4,000	211.20
1986-02-06	2,310	2,330	2,310	2,330	3,000	213.96
1986-02-05	2,340	2,350	2,340	2,350	37,000	215.79
1986-02-04	2,400	2,400	2,370	2,370	2,000	217.63
1986-02-03	2,370	2,370	2,370	2,370	1,000	217.63
1986-02-01	2,380	2,400	2,370	2,370	12,000	217.63
1986-01-31	2,370	2,390	2,370	2,390	6,000	219.47
1986-01-30	2,440	2,440	2,430	2,430	29,000	223.14
1986-01-29	2,460	2,490	2,430	2,450	68,000	224.98
1986-01-28	2,400	2,430	2,380	2,430	35,000	223.14
1986-01-27	2,320	2,400	2,320	2,360	10,000	216.71
1986-01-25	2,340	2,340	2,320	2,320	4,000	213.04
1986-01-24	2,170	2,360	2,170	2,360	62,000	216.71
1986-01-23	2,120	2,180	2,120	2,180	26,000	200.18
1986-01-22	2,070	2,110	2,070	2,110	26,000	193.76
1986-01-21	2,090	2,090	2,090	2,090	1,000	191.92
1986-01-20	2,100	2,100	2,100	2,100	3,000	192.84
1986-01-18	2,090	2,100	2,090	2,090	35,000	191.92
1986-01-17	2,120	2,120	2,120	2,120	3,000	194.67
1986-01-16	1,970	1,990	1,970	1,990	24,000	182.74
1986-01-14	1,960	1,960	1,960	1,960	2,000	179.98
1986-01-13	1,970	2,000	1,970	2,000	2,000	183.66
1986-01-10	1,980	1,980	1,970	1,970	5,000	180.90
1986-01-09	1,980	1,980	1,960	1,960	3,000	179.98
1986-01-08	2,030	2,030	2,030	2,030	5,000	186.41
1986-01-07	2,120	2,120	2,120	2,120	3,000	194.67
1986-01-06	2,200	2,200	2,200	2,200	3,000	202.02
1986-01-04	2,220	2,220	2,220	2,220	1,000	203.86

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6981 (株)村田製作所 の時系列データ [1986年度]

6981 (株)村田製作所の時系列データ [1986年度]