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
1988-12-282,5802,6202,5602,5606,000235.08
1988-12-272,5702,5702,5702,5702,000236
1988-12-262,5502,6002,5502,6004,000238.75
1988-12-242,5702,5702,5502,5503,000234.16
1988-12-232,6202,6202,5702,5709,000236
1988-12-222,6002,6502,5702,58024,000236.92
1988-12-212,6702,6702,6202,6209,000240.59
1988-12-202,6702,6702,6302,66047,000244.26
1988-12-192,5702,6302,5702,63013,000241.51
1988-12-162,5002,5602,5002,55025,000234.16
1988-12-152,5402,5402,5402,5402,000233.24
1988-12-142,5202,5602,5202,55025,000234.16
1988-12-132,5002,5002,5002,5003,000229.57
1988-12-122,5202,5402,4502,50027,000229.57
1988-12-092,4602,5402,4502,52016,000231.41
1988-12-082,5202,5202,4902,50014,000229.57
1988-12-072,4602,5002,4602,5009,000229.57
1988-12-062,4102,5002,4102,46069,000225.90
1988-12-052,4802,4902,4502,45010,000224.98
1988-12-032,4502,4802,4402,4406,000224.06
1988-12-022,4702,4702,4702,4702,000226.81
1988-12-012,5002,5002,4802,48026,000227.73
1988-11-302,5402,5402,4802,48034,000227.73
1988-11-292,4502,4702,4502,47016,000226.81
1988-11-282,3802,4002,3802,4007,000220.39
1988-11-262,3402,3902,3102,38026,000218.55
1988-11-252,2802,3102,2802,30023,000211.20
1988-11-242,2702,3002,2702,3006,000211.20
1988-11-222,3002,3002,2802,30018,000211.20
1988-11-212,3402,3402,3002,31012,000212.12
1988-11-182,3802,3802,3002,30015,000211.20
1988-11-172,2502,3502,2502,35072,000215.79
1988-11-162,2302,2502,2102,250114,000206.61
1988-11-152,1902,2002,1502,20011,000202.02
1988-11-142,1402,1702,1402,15014,000197.43
1988-11-112,1002,1802,1002,1409,000196.51
1988-11-102,1902,2002,1002,12061,000194.67
1988-11-092,2302,2502,2202,230159,000204.78
1988-11-082,1602,1902,1502,19088,000201.10
1988-11-072,2002,2002,1502,16012,000198.35
1988-11-052,1802,1902,1502,16020,000198.35
1988-11-042,1602,2202,1502,18033,000200.18
1988-11-022,2602,2602,2002,20030,000202.02
1988-11-012,2402,2802,2102,26033,000207.53
1988-10-312,1902,2502,1902,25036,000206.61
1988-10-292,1502,1502,1402,15018,000197.43
1988-10-282,1502,1902,1502,15029,000197.43
1988-10-272,2002,2002,1602,20036,000202.02
1988-10-262,1902,2102,1902,2104,000202.94
1988-10-252,1802,1802,1802,1802,000200.18
1988-10-242,1802,1802,1602,16015,000198.35
1988-10-222,2002,2102,1802,21012,000202.94
1988-10-212,2002,2202,2002,2009,000202.02
1988-10-202,2102,2202,1802,22019,000203.86
1988-10-192,2202,2202,1802,22015,000203.86
1988-10-182,2102,2202,1802,18048,000200.18
1988-10-172,2202,2302,2102,21042,000202.94
1988-10-142,2102,2602,2102,26022,000207.53
1988-10-132,2702,2702,2102,23038,000204.78
1988-10-122,3002,3002,2702,28020,000209.37
1988-10-112,3902,3902,3402,34037,000214.88
1988-10-072,4002,4002,3102,35028,000215.79
1988-10-062,4102,4102,3902,40030,000220.39
1988-10-052,5002,5002,4502,45020,000224.98
1988-10-042,5002,5102,4702,51031,000230.49
1988-10-032,5102,5102,5102,5102,000230.49
1988-10-012,5702,5702,5702,5701,000236
1988-09-302,6002,6302,5102,58015,000236.92
1988-09-282,6402,6402,6402,6401,000242.42
1988-09-262,6502,6502,6502,6501,000243.34
1988-09-242,6502,6502,6502,6501,000243.34
1988-09-222,5902,6502,5702,6506,000243.34
1988-09-212,6202,6202,5602,5603,000235.08
1988-09-202,6602,6602,6202,6203,000240.59
1988-09-192,6302,6302,6202,6204,000240.59
1988-09-142,7102,7102,7102,7103,000248.85
1988-09-132,6302,6402,6302,6406,000242.42
1988-09-122,6102,6102,6102,6105,000239.67
1988-09-092,6502,6602,6202,62012,000240.59
1988-09-062,6602,6602,6602,6601,000244.26
1988-09-052,7502,7502,7002,70041,000247.93
1988-09-032,7402,7902,7102,79054,000256.20
1988-09-022,7102,7402,7002,70023,000247.93
1988-09-012,7002,7102,7002,71029,000248.85
1988-08-312,7502,7502,7002,7003,000247.93
1988-08-302,7102,7102,7102,71023,000248.85
1988-08-272,7102,7102,7102,7108,000248.85
1988-08-252,9102,9102,9102,91014,000267.22
1988-08-222,8702,8702,8702,8701,000263.55
1988-08-192,8802,8802,8702,8702,000263.55
1988-08-182,8702,8702,8702,8701,000263.55
1988-08-172,9102,9102,9002,9104,000267.22
1988-08-162,8402,8402,8402,8401,000260.79
1988-08-122,9302,9302,8402,8407,000260.79
1988-08-112,8702,8902,8702,8907,000265.38
1988-08-102,8702,8702,8702,8701,000263.55
1988-08-082,8302,8302,8302,8306,000259.87
1988-08-062,8302,8302,8302,8301,000259.87
1988-08-052,8602,8702,8602,87011,000263.55
1988-08-042,9102,9502,9002,9008,000266.30
1988-08-032,9702,9702,9502,9504,000270.89
1988-08-022,9702,9802,9102,98015,000273.65
1988-08-013,0503,0503,0003,0005,000275.48
1988-07-293,0503,1003,0003,00016,000275.48
1988-07-282,9703,0502,9703,05015,000280.07
1988-07-272,9303,0002,9303,00011,000275.48
1988-07-262,9302,9302,8602,90017,000266.30
1988-07-253,0303,0302,9402,97033,000272.73
1988-07-232,8402,9502,8402,95025,000270.89
1988-07-222,8302,8502,8002,85013,000261.71
1988-07-212,8302,8302,8002,80015,000257.12
1988-07-202,7102,7102,7102,7101,000248.85
1988-07-182,7202,7202,7202,7203,000249.77
1988-07-152,8102,8102,7502,7806,000255.28
1988-07-142,8102,8102,8102,8101,000258.04
1988-07-112,7902,7902,7602,7605,000253.44
1988-07-082,8302,8302,8102,8103,000258.04
1988-07-072,8202,8502,8202,8504,000261.71
1988-07-062,7502,8102,7502,8103,000258.04
1988-07-042,7902,7902,7502,7502,000252.53
1988-07-012,8002,8002,8002,8001,000257.12
1988-06-302,9102,9102,9102,9101,000267.22
1988-06-292,7502,8702,7402,8703,000263.55
1988-06-282,7502,7502,7102,7104,000248.85
1988-06-272,7502,7502,7102,7506,000252.53
1988-06-252,8202,8202,7602,76012,000253.44
1988-06-232,8202,8502,8202,8502,000261.71
1988-06-222,7902,8002,7902,8003,000257.12
1988-06-212,8002,8002,7902,8008,000257.12
1988-06-202,8102,8102,8002,80010,000257.12
1988-06-172,8002,8002,8002,8005,000257.12
1988-06-162,9802,9802,9802,9801,000273.65
1988-06-152,9202,9802,9202,98012,000273.65
1988-06-102,8702,9102,8702,9102,000267.22
1988-06-092,8502,9102,8502,9103,000267.22
1988-06-082,8002,8402,8002,8404,000260.79
1988-06-072,8502,8502,8502,8501,000261.71
1988-06-062,8802,8802,8802,8802,000264.46
1988-06-042,8702,8802,8702,8802,000264.46
1988-06-032,8402,8402,8402,8404,000260.79
1988-06-022,9002,9002,8602,8607,000262.63
1988-06-012,8702,9002,8602,86016,000262.63
1988-05-312,8302,8302,8302,8303,000259.87
1988-05-302,8002,8702,7702,80014,000257.12
1988-05-282,8102,8102,7802,81013,000258.04
1988-05-272,8602,8602,7802,78011,000255.28
1988-05-262,9402,9402,8602,90019,000266.30
1988-05-252,9002,9302,8902,90019,000266.30
1988-05-242,8802,8802,8702,8709,000263.55
1988-05-232,9702,9702,8702,92013,000268.14
1988-05-202,9902,9902,9302,93025,000269.05
1988-05-192,9503,0002,9402,99014,000274.56
1988-05-183,0503,0603,0003,00010,000275.48
1988-05-173,0503,0503,0403,0406,000279.16
1988-05-163,0303,0503,0303,05014,000280.07
1988-05-133,0103,0102,9903,0009,000275.48
1988-05-122,9703,0002,9602,97016,000272.73
1988-05-113,0703,0703,0103,0109,000276.40
1988-05-103,0503,0703,0303,050114,000280.07
1988-05-093,0803,0803,0703,0705,000281.91
1988-05-073,1703,1703,0703,0707,000281.91
1988-05-063,1503,1503,1303,1307,000287.42
1988-05-023,1703,1703,1103,1104,000285.58
1988-04-303,1203,1203,0903,1204,000286.50
1988-04-283,1003,1403,1003,1207,000286.50
1988-04-273,1603,1603,0803,08011,000282.83
1988-04-263,1903,2203,1603,16027,000290.17
1988-04-253,1603,1603,1103,1506,000289.26
1988-04-233,0903,1503,0903,15011,000289.26
1988-04-223,0503,1003,0203,10016,000284.67
1988-04-213,0703,0703,0403,0607,000280.99
1988-04-203,0603,0703,0203,03016,000278.24
1988-04-193,0503,0503,0003,05014,000280.07
1988-04-183,1503,1503,0503,05016,000280.07
1988-04-153,1803,1803,1103,16097,000290.17
1988-04-143,2303,2503,2103,23026,000296.60
1988-04-133,2503,2803,2403,250344,000298.44
1988-04-123,1203,2103,0403,21063,000294.77
1988-04-113,1703,1703,1003,10047,000284.67
1988-04-083,1003,1403,0903,13076,000287.42
1988-04-073,0203,0803,0203,08081,000282.83
1988-04-062,9803,0002,9803,00038,000275.48
1988-04-042,9903,0002,9902,9909,000274.56
1988-04-022,9803,0002,9803,0003,000275.48
1988-04-013,0303,0302,9502,98011,000273.65
1988-03-313,0803,0803,0003,0004,000275.48
1988-03-303,0303,0503,0103,04027,000279.16
1988-03-282,9102,9902,9102,99010,000274.56
1988-03-262,9302,9502,9102,91026,000267.22
1988-03-252,9903,0802,9903,00054,000275.48
1988-03-243,0803,1003,0303,1001,588,000284.67
1988-03-233,1603,1603,1203,13014,000287.42
1988-03-223,0603,1103,0603,11019,000285.58
1988-03-183,1003,1003,0503,09042,000283.75
1988-03-172,9503,0002,9503,00018,000275.48
1988-03-162,8602,9002,8602,9005,000266.30
1988-03-152,8102,8202,8102,820105,000258.95
1988-03-142,8902,9202,8602,8607,000262.63
1988-03-112,8802,8802,8802,8805,000264.46
1988-03-102,9502,9802,9502,95042,000270.89
1988-03-092,9002,9102,8802,91012,000267.22
1988-03-082,8502,9002,8502,87016,000263.55
1988-03-072,8502,8902,8502,89014,000265.38
1988-03-052,8602,8602,8402,84014,000260.79
1988-03-042,8502,8702,8202,8708,000263.55
1988-03-032,8302,8802,8302,86024,000262.63
1988-03-022,8402,8502,8002,80026,000257.12
1988-03-012,7502,8302,7502,83041,000259.87
1988-02-292,8002,8002,7502,7506,000252.53
1988-02-272,8002,8002,8002,8002,000257.12
1988-02-262,7502,7502,7502,7505,000252.53
1988-02-252,7702,7702,7502,75015,000252.53
1988-02-242,7502,7702,7502,7703,000254.36
1988-02-232,7802,7802,7502,7507,000252.53
1988-02-222,8402,9002,8202,82028,000258.95
1988-02-192,7202,8402,7202,84013,000260.79
1988-02-172,7602,7602,7202,7203,000249.77
1988-02-162,7502,7902,7502,76016,000253.44
1988-02-152,8202,8202,7902,79017,000256.20
1988-02-122,6902,7802,6902,78015,000255.28
1988-02-102,6502,6902,6202,6903,000247.02
1988-02-082,6802,6902,6802,6902,000247.02
1988-02-052,6302,6302,6002,6003,000238.75
1988-02-042,6902,6902,6902,6901,000247.02
1988-02-032,6102,6302,6102,6302,000241.51
1988-02-022,6302,6302,6302,6301,000241.51
1988-01-282,6302,6302,6302,6304,000241.51
1988-01-262,6802,6802,6702,6703,000245.18
1988-01-222,7002,7002,7002,7005,000247.93
1988-01-212,7202,7302,7202,7305,000250.69
1988-01-202,7502,7502,7502,7502,000252.53
1988-01-192,7902,8002,7802,78012,000255.28
1988-01-182,8702,8702,8102,84045,000260.79
1988-01-142,7302,8002,7302,75033,000252.53
1988-01-132,7102,7502,6802,6808,000246.10
1988-01-122,7402,7602,7202,75021,000252.53
1988-01-112,7402,7902,7202,74016,000251.61
1988-01-082,8002,8302,7302,75046,000252.53
1988-01-072,7702,8002,7402,80060,000257.12
1988-01-062,6902,8302,6902,78094,000255.28
1988-01-052,5702,6402,5702,62018,000240.59
1988-01-042,5202,5302,5202,53010,000232.32

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