6981 (株)村田製作所の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,580	2,620	2,560	2,560	6,000	235.08
1988-12-27	2,570	2,570	2,570	2,570	2,000	236
1988-12-26	2,550	2,600	2,550	2,600	4,000	238.75
1988-12-24	2,570	2,570	2,550	2,550	3,000	234.16
1988-12-23	2,620	2,620	2,570	2,570	9,000	236
1988-12-22	2,600	2,650	2,570	2,580	24,000	236.92
1988-12-21	2,670	2,670	2,620	2,620	9,000	240.59
1988-12-20	2,670	2,670	2,630	2,660	47,000	244.26
1988-12-19	2,570	2,630	2,570	2,630	13,000	241.51
1988-12-16	2,500	2,560	2,500	2,550	25,000	234.16
1988-12-15	2,540	2,540	2,540	2,540	2,000	233.24
1988-12-14	2,520	2,560	2,520	2,550	25,000	234.16
1988-12-13	2,500	2,500	2,500	2,500	3,000	229.57
1988-12-12	2,520	2,540	2,450	2,500	27,000	229.57
1988-12-09	2,460	2,540	2,450	2,520	16,000	231.41
1988-12-08	2,520	2,520	2,490	2,500	14,000	229.57
1988-12-07	2,460	2,500	2,460	2,500	9,000	229.57
1988-12-06	2,410	2,500	2,410	2,460	69,000	225.90
1988-12-05	2,480	2,490	2,450	2,450	10,000	224.98
1988-12-03	2,450	2,480	2,440	2,440	6,000	224.06
1988-12-02	2,470	2,470	2,470	2,470	2,000	226.81
1988-12-01	2,500	2,500	2,480	2,480	26,000	227.73
1988-11-30	2,540	2,540	2,480	2,480	34,000	227.73
1988-11-29	2,450	2,470	2,450	2,470	16,000	226.81
1988-11-28	2,380	2,400	2,380	2,400	7,000	220.39
1988-11-26	2,340	2,390	2,310	2,380	26,000	218.55
1988-11-25	2,280	2,310	2,280	2,300	23,000	211.20
1988-11-24	2,270	2,300	2,270	2,300	6,000	211.20
1988-11-22	2,300	2,300	2,280	2,300	18,000	211.20
1988-11-21	2,340	2,340	2,300	2,310	12,000	212.12
1988-11-18	2,380	2,380	2,300	2,300	15,000	211.20
1988-11-17	2,250	2,350	2,250	2,350	72,000	215.79
1988-11-16	2,230	2,250	2,210	2,250	114,000	206.61
1988-11-15	2,190	2,200	2,150	2,200	11,000	202.02
1988-11-14	2,140	2,170	2,140	2,150	14,000	197.43
1988-11-11	2,100	2,180	2,100	2,140	9,000	196.51
1988-11-10	2,190	2,200	2,100	2,120	61,000	194.67
1988-11-09	2,230	2,250	2,220	2,230	159,000	204.78
1988-11-08	2,160	2,190	2,150	2,190	88,000	201.10
1988-11-07	2,200	2,200	2,150	2,160	12,000	198.35
1988-11-05	2,180	2,190	2,150	2,160	20,000	198.35
1988-11-04	2,160	2,220	2,150	2,180	33,000	200.18
1988-11-02	2,260	2,260	2,200	2,200	30,000	202.02
1988-11-01	2,240	2,280	2,210	2,260	33,000	207.53
1988-10-31	2,190	2,250	2,190	2,250	36,000	206.61
1988-10-29	2,150	2,150	2,140	2,150	18,000	197.43
1988-10-28	2,150	2,190	2,150	2,150	29,000	197.43
1988-10-27	2,200	2,200	2,160	2,200	36,000	202.02
1988-10-26	2,190	2,210	2,190	2,210	4,000	202.94
1988-10-25	2,180	2,180	2,180	2,180	2,000	200.18
1988-10-24	2,180	2,180	2,160	2,160	15,000	198.35
1988-10-22	2,200	2,210	2,180	2,210	12,000	202.94
1988-10-21	2,200	2,220	2,200	2,200	9,000	202.02
1988-10-20	2,210	2,220	2,180	2,220	19,000	203.86
1988-10-19	2,220	2,220	2,180	2,220	15,000	203.86
1988-10-18	2,210	2,220	2,180	2,180	48,000	200.18
1988-10-17	2,220	2,230	2,210	2,210	42,000	202.94
1988-10-14	2,210	2,260	2,210	2,260	22,000	207.53
1988-10-13	2,270	2,270	2,210	2,230	38,000	204.78
1988-10-12	2,300	2,300	2,270	2,280	20,000	209.37
1988-10-11	2,390	2,390	2,340	2,340	37,000	214.88
1988-10-07	2,400	2,400	2,310	2,350	28,000	215.79
1988-10-06	2,410	2,410	2,390	2,400	30,000	220.39
1988-10-05	2,500	2,500	2,450	2,450	20,000	224.98
1988-10-04	2,500	2,510	2,470	2,510	31,000	230.49
1988-10-03	2,510	2,510	2,510	2,510	2,000	230.49
1988-10-01	2,570	2,570	2,570	2,570	1,000	236
1988-09-30	2,600	2,630	2,510	2,580	15,000	236.92
1988-09-28	2,640	2,640	2,640	2,640	1,000	242.42
1988-09-26	2,650	2,650	2,650	2,650	1,000	243.34
1988-09-24	2,650	2,650	2,650	2,650	1,000	243.34
1988-09-22	2,590	2,650	2,570	2,650	6,000	243.34
1988-09-21	2,620	2,620	2,560	2,560	3,000	235.08
1988-09-20	2,660	2,660	2,620	2,620	3,000	240.59
1988-09-19	2,630	2,630	2,620	2,620	4,000	240.59
1988-09-14	2,710	2,710	2,710	2,710	3,000	248.85
1988-09-13	2,630	2,640	2,630	2,640	6,000	242.42
1988-09-12	2,610	2,610	2,610	2,610	5,000	239.67
1988-09-09	2,650	2,660	2,620	2,620	12,000	240.59
1988-09-06	2,660	2,660	2,660	2,660	1,000	244.26
1988-09-05	2,750	2,750	2,700	2,700	41,000	247.93
1988-09-03	2,740	2,790	2,710	2,790	54,000	256.20
1988-09-02	2,710	2,740	2,700	2,700	23,000	247.93
1988-09-01	2,700	2,710	2,700	2,710	29,000	248.85
1988-08-31	2,750	2,750	2,700	2,700	3,000	247.93
1988-08-30	2,710	2,710	2,710	2,710	23,000	248.85
1988-08-27	2,710	2,710	2,710	2,710	8,000	248.85
1988-08-25	2,910	2,910	2,910	2,910	14,000	267.22
1988-08-22	2,870	2,870	2,870	2,870	1,000	263.55
1988-08-19	2,880	2,880	2,870	2,870	2,000	263.55
1988-08-18	2,870	2,870	2,870	2,870	1,000	263.55
1988-08-17	2,910	2,910	2,900	2,910	4,000	267.22
1988-08-16	2,840	2,840	2,840	2,840	1,000	260.79
1988-08-12	2,930	2,930	2,840	2,840	7,000	260.79
1988-08-11	2,870	2,890	2,870	2,890	7,000	265.38
1988-08-10	2,870	2,870	2,870	2,870	1,000	263.55
1988-08-08	2,830	2,830	2,830	2,830	6,000	259.87
1988-08-06	2,830	2,830	2,830	2,830	1,000	259.87
1988-08-05	2,860	2,870	2,860	2,870	11,000	263.55
1988-08-04	2,910	2,950	2,900	2,900	8,000	266.30
1988-08-03	2,970	2,970	2,950	2,950	4,000	270.89
1988-08-02	2,970	2,980	2,910	2,980	15,000	273.65
1988-08-01	3,050	3,050	3,000	3,000	5,000	275.48
1988-07-29	3,050	3,100	3,000	3,000	16,000	275.48
1988-07-28	2,970	3,050	2,970	3,050	15,000	280.07
1988-07-27	2,930	3,000	2,930	3,000	11,000	275.48
1988-07-26	2,930	2,930	2,860	2,900	17,000	266.30
1988-07-25	3,030	3,030	2,940	2,970	33,000	272.73
1988-07-23	2,840	2,950	2,840	2,950	25,000	270.89
1988-07-22	2,830	2,850	2,800	2,850	13,000	261.71
1988-07-21	2,830	2,830	2,800	2,800	15,000	257.12
1988-07-20	2,710	2,710	2,710	2,710	1,000	248.85
1988-07-18	2,720	2,720	2,720	2,720	3,000	249.77
1988-07-15	2,810	2,810	2,750	2,780	6,000	255.28
1988-07-14	2,810	2,810	2,810	2,810	1,000	258.04
1988-07-11	2,790	2,790	2,760	2,760	5,000	253.44
1988-07-08	2,830	2,830	2,810	2,810	3,000	258.04
1988-07-07	2,820	2,850	2,820	2,850	4,000	261.71
1988-07-06	2,750	2,810	2,750	2,810	3,000	258.04
1988-07-04	2,790	2,790	2,750	2,750	2,000	252.53
1988-07-01	2,800	2,800	2,800	2,800	1,000	257.12
1988-06-30	2,910	2,910	2,910	2,910	1,000	267.22
1988-06-29	2,750	2,870	2,740	2,870	3,000	263.55
1988-06-28	2,750	2,750	2,710	2,710	4,000	248.85
1988-06-27	2,750	2,750	2,710	2,750	6,000	252.53
1988-06-25	2,820	2,820	2,760	2,760	12,000	253.44
1988-06-23	2,820	2,850	2,820	2,850	2,000	261.71
1988-06-22	2,790	2,800	2,790	2,800	3,000	257.12
1988-06-21	2,800	2,800	2,790	2,800	8,000	257.12
1988-06-20	2,810	2,810	2,800	2,800	10,000	257.12
1988-06-17	2,800	2,800	2,800	2,800	5,000	257.12
1988-06-16	2,980	2,980	2,980	2,980	1,000	273.65
1988-06-15	2,920	2,980	2,920	2,980	12,000	273.65
1988-06-10	2,870	2,910	2,870	2,910	2,000	267.22
1988-06-09	2,850	2,910	2,850	2,910	3,000	267.22
1988-06-08	2,800	2,840	2,800	2,840	4,000	260.79
1988-06-07	2,850	2,850	2,850	2,850	1,000	261.71
1988-06-06	2,880	2,880	2,880	2,880	2,000	264.46
1988-06-04	2,870	2,880	2,870	2,880	2,000	264.46
1988-06-03	2,840	2,840	2,840	2,840	4,000	260.79
1988-06-02	2,900	2,900	2,860	2,860	7,000	262.63
1988-06-01	2,870	2,900	2,860	2,860	16,000	262.63
1988-05-31	2,830	2,830	2,830	2,830	3,000	259.87
1988-05-30	2,800	2,870	2,770	2,800	14,000	257.12
1988-05-28	2,810	2,810	2,780	2,810	13,000	258.04
1988-05-27	2,860	2,860	2,780	2,780	11,000	255.28
1988-05-26	2,940	2,940	2,860	2,900	19,000	266.30
1988-05-25	2,900	2,930	2,890	2,900	19,000	266.30
1988-05-24	2,880	2,880	2,870	2,870	9,000	263.55
1988-05-23	2,970	2,970	2,870	2,920	13,000	268.14
1988-05-20	2,990	2,990	2,930	2,930	25,000	269.05
1988-05-19	2,950	3,000	2,940	2,990	14,000	274.56
1988-05-18	3,050	3,060	3,000	3,000	10,000	275.48
1988-05-17	3,050	3,050	3,040	3,040	6,000	279.16
1988-05-16	3,030	3,050	3,030	3,050	14,000	280.07
1988-05-13	3,010	3,010	2,990	3,000	9,000	275.48
1988-05-12	2,970	3,000	2,960	2,970	16,000	272.73
1988-05-11	3,070	3,070	3,010	3,010	9,000	276.40
1988-05-10	3,050	3,070	3,030	3,050	114,000	280.07
1988-05-09	3,080	3,080	3,070	3,070	5,000	281.91
1988-05-07	3,170	3,170	3,070	3,070	7,000	281.91
1988-05-06	3,150	3,150	3,130	3,130	7,000	287.42
1988-05-02	3,170	3,170	3,110	3,110	4,000	285.58
1988-04-30	3,120	3,120	3,090	3,120	4,000	286.50
1988-04-28	3,100	3,140	3,100	3,120	7,000	286.50
1988-04-27	3,160	3,160	3,080	3,080	11,000	282.83
1988-04-26	3,190	3,220	3,160	3,160	27,000	290.17
1988-04-25	3,160	3,160	3,110	3,150	6,000	289.26
1988-04-23	3,090	3,150	3,090	3,150	11,000	289.26
1988-04-22	3,050	3,100	3,020	3,100	16,000	284.67
1988-04-21	3,070	3,070	3,040	3,060	7,000	280.99
1988-04-20	3,060	3,070	3,020	3,030	16,000	278.24
1988-04-19	3,050	3,050	3,000	3,050	14,000	280.07
1988-04-18	3,150	3,150	3,050	3,050	16,000	280.07
1988-04-15	3,180	3,180	3,110	3,160	97,000	290.17
1988-04-14	3,230	3,250	3,210	3,230	26,000	296.60
1988-04-13	3,250	3,280	3,240	3,250	344,000	298.44
1988-04-12	3,120	3,210	3,040	3,210	63,000	294.77
1988-04-11	3,170	3,170	3,100	3,100	47,000	284.67
1988-04-08	3,100	3,140	3,090	3,130	76,000	287.42
1988-04-07	3,020	3,080	3,020	3,080	81,000	282.83
1988-04-06	2,980	3,000	2,980	3,000	38,000	275.48
1988-04-04	2,990	3,000	2,990	2,990	9,000	274.56
1988-04-02	2,980	3,000	2,980	3,000	3,000	275.48
1988-04-01	3,030	3,030	2,950	2,980	11,000	273.65
1988-03-31	3,080	3,080	3,000	3,000	4,000	275.48
1988-03-30	3,030	3,050	3,010	3,040	27,000	279.16
1988-03-28	2,910	2,990	2,910	2,990	10,000	274.56
1988-03-26	2,930	2,950	2,910	2,910	26,000	267.22
1988-03-25	2,990	3,080	2,990	3,000	54,000	275.48
1988-03-24	3,080	3,100	3,030	3,100	1,588,000	284.67
1988-03-23	3,160	3,160	3,120	3,130	14,000	287.42
1988-03-22	3,060	3,110	3,060	3,110	19,000	285.58
1988-03-18	3,100	3,100	3,050	3,090	42,000	283.75
1988-03-17	2,950	3,000	2,950	3,000	18,000	275.48
1988-03-16	2,860	2,900	2,860	2,900	5,000	266.30
1988-03-15	2,810	2,820	2,810	2,820	105,000	258.95
1988-03-14	2,890	2,920	2,860	2,860	7,000	262.63
1988-03-11	2,880	2,880	2,880	2,880	5,000	264.46
1988-03-10	2,950	2,980	2,950	2,950	42,000	270.89
1988-03-09	2,900	2,910	2,880	2,910	12,000	267.22
1988-03-08	2,850	2,900	2,850	2,870	16,000	263.55
1988-03-07	2,850	2,890	2,850	2,890	14,000	265.38
1988-03-05	2,860	2,860	2,840	2,840	14,000	260.79
1988-03-04	2,850	2,870	2,820	2,870	8,000	263.55
1988-03-03	2,830	2,880	2,830	2,860	24,000	262.63
1988-03-02	2,840	2,850	2,800	2,800	26,000	257.12
1988-03-01	2,750	2,830	2,750	2,830	41,000	259.87
1988-02-29	2,800	2,800	2,750	2,750	6,000	252.53
1988-02-27	2,800	2,800	2,800	2,800	2,000	257.12
1988-02-26	2,750	2,750	2,750	2,750	5,000	252.53
1988-02-25	2,770	2,770	2,750	2,750	15,000	252.53
1988-02-24	2,750	2,770	2,750	2,770	3,000	254.36
1988-02-23	2,780	2,780	2,750	2,750	7,000	252.53
1988-02-22	2,840	2,900	2,820	2,820	28,000	258.95
1988-02-19	2,720	2,840	2,720	2,840	13,000	260.79
1988-02-17	2,760	2,760	2,720	2,720	3,000	249.77
1988-02-16	2,750	2,790	2,750	2,760	16,000	253.44
1988-02-15	2,820	2,820	2,790	2,790	17,000	256.20
1988-02-12	2,690	2,780	2,690	2,780	15,000	255.28
1988-02-10	2,650	2,690	2,620	2,690	3,000	247.02
1988-02-08	2,680	2,690	2,680	2,690	2,000	247.02
1988-02-05	2,630	2,630	2,600	2,600	3,000	238.75
1988-02-04	2,690	2,690	2,690	2,690	1,000	247.02
1988-02-03	2,610	2,630	2,610	2,630	2,000	241.51
1988-02-02	2,630	2,630	2,630	2,630	1,000	241.51
1988-01-28	2,630	2,630	2,630	2,630	4,000	241.51
1988-01-26	2,680	2,680	2,670	2,670	3,000	245.18
1988-01-22	2,700	2,700	2,700	2,700	5,000	247.93
1988-01-21	2,720	2,730	2,720	2,730	5,000	250.69
1988-01-20	2,750	2,750	2,750	2,750	2,000	252.53
1988-01-19	2,790	2,800	2,780	2,780	12,000	255.28
1988-01-18	2,870	2,870	2,810	2,840	45,000	260.79
1988-01-14	2,730	2,800	2,730	2,750	33,000	252.53
1988-01-13	2,710	2,750	2,680	2,680	8,000	246.10
1988-01-12	2,740	2,760	2,720	2,750	21,000	252.53
1988-01-11	2,740	2,790	2,720	2,740	16,000	251.61
1988-01-08	2,800	2,830	2,730	2,750	46,000	252.53
1988-01-07	2,770	2,800	2,740	2,800	60,000	257.12
1988-01-06	2,690	2,830	2,690	2,780	94,000	255.28
1988-01-05	2,570	2,640	2,570	2,620	18,000	240.59
1988-01-04	2,520	2,530	2,520	2,530	10,000	232.32

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 [1988年度]

6981 (株)村田製作所の時系列データ [1988年度]