6981 (株)村田製作所の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,480	2,500	2,460	2,470	15,000	226.81
1989-12-28	2,540	2,560	2,490	2,490	46,000	228.65
1989-12-27	2,540	2,540	2,470	2,510	87,000	230.49
1989-12-26	2,500	2,500	2,450	2,500	128,000	229.57
1989-12-25	2,470	2,530	2,470	2,520	89,000	231.41
1989-12-22	2,450	2,500	2,450	2,470	52,000	226.81
1989-12-21	2,430	2,450	2,420	2,420	68,000	222.22
1989-12-20	2,460	2,500	2,420	2,450	113,000	224.98
1989-12-19	2,500	2,500	2,420	2,460	56,000	225.90
1989-12-18	2,520	2,530	2,500	2,500	53,000	229.57
1989-12-15	2,530	2,540	2,480	2,520	89,000	231.41
1989-12-14	2,570	2,570	2,510	2,540	72,000	233.24
1989-12-13	2,530	2,570	2,520	2,550	121,000	234.16
1989-12-12	2,510	2,540	2,500	2,500	65,000	229.57
1989-12-11	2,550	2,550	2,500	2,500	39,000	229.57
1989-12-08	2,590	2,590	2,540	2,560	88,000	235.08
1989-12-07	2,550	2,590	2,540	2,550	79,000	234.16
1989-12-06	2,520	2,540	2,500	2,540	25,000	233.24
1989-12-05	2,510	2,530	2,500	2,500	72,000	229.57
1989-12-04	2,520	2,540	2,500	2,500	70,000	229.57
1989-12-01	2,480	2,540	2,480	2,540	26,000	233.24
1989-11-30	2,460	2,480	2,460	2,480	61,000	227.73
1989-11-29	2,410	2,450	2,400	2,450	84,000	224.98
1989-11-28	2,440	2,440	2,400	2,420	229,000	222.22
1989-11-27	2,420	2,430	2,400	2,400	134,000	220.39
1989-11-24	2,460	2,460	2,420	2,430	57,000	223.14
1989-11-22	2,430	2,500	2,430	2,440	43,000	224.06
1989-11-21	2,420	2,430	2,410	2,420	31,000	222.22
1989-11-20	2,440	2,440	2,400	2,400	35,000	220.39
1989-11-17	2,420	2,420	2,400	2,400	43,000	220.39
1989-11-16	2,440	2,440	2,410	2,410	43,000	221.30
1989-11-15	2,440	2,440	2,420	2,420	288,000	222.22
1989-11-14	2,430	2,440	2,400	2,430	60,000	223.14
1989-11-13	2,440	2,440	2,400	2,420	95,000	222.22
1989-11-10	2,410	2,430	2,400	2,400	39,000	220.39
1989-11-09	2,460	2,460	2,400	2,400	78,000	220.39
1989-11-08	2,520	2,520	2,450	2,460	83,000	225.90
1989-11-07	2,540	2,540	2,530	2,530	6,000	232.32
1989-11-06	2,550	2,580	2,540	2,580	33,000	236.92
1989-11-02	2,550	2,600	2,550	2,600	16,000	238.75
1989-11-01	2,590	2,600	2,550	2,600	14,000	238.75
1989-10-31	2,570	2,600	2,540	2,570	24,000	236
1989-10-30	2,590	2,590	2,550	2,570	56,000	236
1989-10-27	2,550	2,580	2,540	2,550	58,000	234.16
1989-10-26	2,560	2,580	2,550	2,580	70,000	236.92
1989-10-25	2,600	2,600	2,570	2,570	55,000	236
1989-10-24	2,630	2,630	2,600	2,600	36,000	238.75
1989-10-23	2,640	2,670	2,620	2,670	26,000	245.18
1989-10-20	2,680	2,680	2,600	2,600	73,000	238.75
1989-10-19	2,660	2,660	2,600	2,600	77,000	238.75
1989-10-18	2,670	2,680	2,650	2,650	35,000	243.34
1989-10-17	2,730	2,730	2,650	2,660	60,000	244.26
1989-10-16	2,700	2,720	2,650	2,650	67,000	243.34
1989-10-13	2,720	2,780	2,720	2,750	60,000	252.53
1989-10-12	2,790	2,790	2,740	2,740	76,000	251.61
1989-10-11	2,870	2,890	2,750	2,750	167,000	252.53
1989-10-09	2,760	2,830	2,760	2,830	116,000	259.87
1989-10-06	2,650	2,690	2,610	2,610	85,000	239.67
1989-10-05	2,670	2,690	2,650	2,650	17,000	243.34
1989-10-04	2,670	2,670	2,650	2,660	12,000	244.26
1989-10-03	2,690	2,700	2,660	2,670	75,000	245.18
1989-10-02	2,770	2,790	2,700	2,700	70,000	247.93
1989-09-29	2,750	2,750	2,710	2,750	26,000	252.53
1989-09-28	2,720	2,770	2,700	2,750	105,000	252.53
1989-09-27	2,710	2,720	2,680	2,690	98,000	247.02
1989-09-26	2,580	2,670	2,580	2,650	134,000	243.34
1989-09-25	2,600	2,610	2,560	2,560	208,000	235.08
1989-09-22	2,540	2,580	2,520	2,580	173,000	236.92
1989-09-21	2,550	2,550	2,500	2,540	104,000	233.24
1989-09-20	2,590	2,600	2,530	2,530	52,000	232.32
1989-09-19	2,580	2,620	2,580	2,600	23,000	238.75
1989-09-18	2,620	2,620	2,580	2,580	41,000	236.92
1989-09-14	2,650	2,650	2,610	2,620	47,000	240.59
1989-09-13	2,690	2,690	2,650	2,670	22,000	245.18
1989-09-12	2,640	2,680	2,640	2,650	28,000	243.34
1989-09-11	2,690	2,690	2,630	2,630	23,000	241.51
1989-09-08	2,680	2,700	2,650	2,650	69,000	243.34
1989-09-07	2,700	2,750	2,700	2,700	21,000	247.93
1989-09-06	2,700	2,700	2,680	2,680	8,000	246.10
1989-09-05	2,690	2,710	2,660	2,680	43,000	246.10
1989-09-04	2,670	2,700	2,650	2,650	55,000	243.34
1989-09-01	2,720	2,720	2,620	2,650	145,000	243.34
1989-08-31	2,760	2,770	2,720	2,720	104,000	249.77
1989-08-30	2,840	2,840	2,730	2,730	80,000	250.69
1989-08-29	2,900	2,900	2,820	2,830	116,000	259.87
1989-08-28	2,980	3,000	2,910	2,910	41,000	267.22
1989-08-25	3,000	3,010	2,980	3,000	60,000	275.48
1989-08-24	3,030	3,040	2,960	2,960	44,000	271.81
1989-08-23	3,060	3,070	3,030	3,060	50,000	280.99
1989-08-22	3,030	3,070	3,030	3,070	18,000	281.91
1989-08-21	3,010	3,070	3,010	3,060	57,000	280.99
1989-08-18	3,000	3,040	2,990	3,010	131,000	276.40
1989-08-17	2,980	3,010	2,980	2,990	95,000	274.56
1989-08-16	3,090	3,090	3,000	3,020	121,000	277.32
1989-08-15	3,100	3,110	3,050	3,050	160,000	280.07
1989-08-14	3,110	3,110	3,050	3,070	178,000	281.91
1989-08-11	3,080	3,120	3,060	3,120	566,000	286.50
1989-08-10	2,990	3,100	2,960	3,060	548,000	280.99
1989-08-09	3,000	3,040	2,960	2,990	127,000	274.56
1989-08-08	2,900	3,010	2,890	3,010	206,000	276.40
1989-08-07	2,860	2,880	2,850	2,850	9,000	261.71
1989-08-04	2,890	2,910	2,860	2,860	52,000	262.63
1989-08-03	2,880	2,890	2,820	2,890	23,000	265.38
1989-08-02	2,890	2,900	2,810	2,900	75,000	266.30
1989-08-01	2,900	2,940	2,850	2,900	70,000	266.30
1989-07-31	2,850	2,920	2,850	2,900	83,000	266.30
1989-07-28	2,790	2,840	2,790	2,830	40,000	259.87
1989-07-27	2,820	2,830	2,790	2,790	146,000	256.20
1989-07-26	2,820	2,830	2,790	2,810	40,000	258.04
1989-07-25	2,880	2,890	2,840	2,850	39,000	261.71
1989-07-24	2,990	2,990	2,880	2,880	39,000	264.46
1989-07-21	2,980	2,990	2,940	2,950	118,000	270.89
1989-07-20	3,010	3,010	2,970	2,990	102,000	274.56
1989-07-19	2,900	3,000	2,900	3,000	101,000	275.48
1989-07-18	2,970	2,970	2,900	2,900	56,000	266.30
1989-07-17	2,950	2,990	2,930	2,980	54,000	273.65
1989-07-14	2,990	3,000	2,950	2,980	151,000	273.65
1989-07-13	2,950	2,980	2,940	2,980	69,000	273.65
1989-07-12	2,950	3,050	2,920	2,920	35,000	268.14
1989-07-11	3,000	3,010	2,950	2,960	86,000	271.81
1989-07-10	3,070	3,080	3,000	3,050	74,000	280.07
1989-07-07	3,050	3,100	3,030	3,050	240,000	280.07
1989-07-06	3,030	3,070	3,000	3,030	194,000	278.24
1989-07-05	3,100	3,140	3,000	3,050	947,000	280.07
1989-07-04	3,030	3,090	3,020	3,070	1,677,000	281.91
1989-07-03	2,850	2,980	2,830	2,950	803,000	270.89
1989-06-30	2,820	2,880	2,820	2,820	104,000	258.95
1989-06-29	2,730	2,890	2,730	2,890	45,000	265.38
1989-06-28	2,770	2,770	2,700	2,710	21,000	248.85
1989-06-27	2,780	2,780	2,780	2,780	3,000	255.28
1989-06-26	2,830	2,830	2,770	2,770	6,000	254.36
1989-06-23	2,840	2,880	2,830	2,830	70,000	259.87
1989-06-22	2,900	2,900	2,810	2,900	66,000	266.30
1989-06-21	2,940	2,940	2,900	2,900	88,000	266.30
1989-06-20	2,940	2,980	2,910	2,950	731,000	270.89
1989-06-19	2,790	2,940	2,770	2,920	149,000	268.14
1989-06-16	2,800	2,810	2,750	2,810	89,000	258.04
1989-06-15	2,700	2,830	2,700	2,730	97,000	250.69
1989-06-14	2,700	2,720	2,690	2,720	22,000	249.77
1989-06-13	2,730	2,750	2,670	2,680	22,000	246.10
1989-06-12	2,710	2,710	2,630	2,700	11,000	247.93
1989-06-09	2,750	2,770	2,710	2,710	48,000	248.85
1989-06-08	2,740	2,770	2,740	2,750	62,000	252.53
1989-06-07	2,740	2,790	2,710	2,720	96,000	249.77
1989-06-06	2,700	2,700	2,620	2,700	74,000	247.93
1989-06-05	2,770	2,800	2,740	2,740	135,000	251.61
1989-06-02	2,800	2,830	2,740	2,740	53,000	251.61
1989-06-01	2,790	2,860	2,780	2,810	290,000	258.04
1989-05-31	2,680	2,780	2,680	2,780	71,000	255.28
1989-05-30	2,720	2,720	2,680	2,710	41,000	248.85
1989-05-29	2,750	2,750	2,690	2,700	69,000	247.93
1989-05-26	2,790	2,790	2,750	2,750	102,000	252.53
1989-05-25	2,770	2,800	2,710	2,800	233,000	257.12
1989-05-24	2,750	2,790	2,750	2,780	117,000	255.28
1989-05-23	2,770	2,800	2,740	2,780	217,000	255.28
1989-05-22	2,750	2,760	2,720	2,730	300,000	250.69
1989-05-19	2,660	2,750	2,630	2,690	206,000	247.02
1989-05-18	2,650	2,690	2,640	2,650	138,000	243.34
1989-05-17	2,600	2,670	2,580	2,640	288,000	242.42
1989-05-16	2,490	2,590	2,470	2,590	132,000	237.83
1989-05-15	2,500	2,500	2,460	2,490	22,000	228.65
1989-05-12	2,480	2,530	2,480	2,490	26,000	228.65
1989-05-11	2,480	2,510	2,480	2,480	28,000	227.73
1989-05-10	2,490	2,520	2,460	2,460	70,000	225.90
1989-05-09	2,460	2,520	2,450	2,500	43,000	229.57
1989-05-08	2,490	2,500	2,460	2,470	50,000	226.81
1989-05-02	2,510	2,550	2,510	2,540	71,000	233.24
1989-05-01	2,520	2,540	2,500	2,510	40,000	230.49
1989-04-28	2,500	2,530	2,470	2,500	74,000	229.57
1989-04-27	2,440	2,520	2,430	2,500	95,000	229.57
1989-04-26	2,450	2,450	2,390	2,400	67,000	220.39
1989-04-25	2,410	2,410	2,360	2,370	25,000	217.63
1989-04-24	2,450	2,450	2,380	2,420	41,000	222.22
1989-04-21	2,470	2,490	2,430	2,470	49,000	226.81
1989-04-20	2,530	2,540	2,460	2,490	96,000	228.65
1989-04-19	2,480	2,550	2,480	2,540	264,000	233.24
1989-04-18	2,410	2,410	2,370	2,370	18,000	217.63
1989-04-17	2,420	2,420	2,400	2,400	354,000	220.39
1989-04-14	2,400	2,440	2,380	2,410	40,000	221.30
1989-04-13	2,450	2,450	2,390	2,390	67,000	219.47
1989-04-12	2,390	2,450	2,370	2,430	91,000	223.14
1989-04-11	2,320	2,400	2,320	2,350	39,000	215.79
1989-04-10	2,330	2,340	2,280	2,280	58,000	209.37
1989-04-07	2,250	2,310	2,250	2,290	231,000	210.29
1989-04-06	2,290	2,290	2,250	2,280	65,000	209.37
1989-04-05	2,300	2,300	2,280	2,280	33,000	209.37
1989-04-04	2,300	2,320	2,300	2,320	37,000	213.04
1989-04-03	2,280	2,310	2,280	2,300	108,000	211.20
1989-03-31	2,370	2,400	2,320	2,370	113,000	217.63
1989-03-30	2,330	2,370	2,280	2,370	63,000	217.63
1989-03-29	2,340	2,340	2,260	2,330	53,000	213.96
1989-03-28	2,250	2,340	2,250	2,340	10,000	214.88
1989-03-27	2,300	2,310	2,250	2,310	22,000	212.12
1989-03-24	2,320	2,320	2,300	2,310	11,000	212.12
1989-03-23	2,300	2,300	2,260	2,280	19,000	209.37
1989-03-22	2,300	2,330	2,280	2,280	24,000	209.37
1989-03-20	2,250	2,300	2,250	2,290	72,000	210.29
1989-03-17	2,340	2,340	2,280	2,320	75,000	213.04
1989-03-16	2,280	2,330	2,280	2,300	51,000	211.20
1989-03-15	2,270	2,280	2,250	2,260	111,000	207.53
1989-03-14	2,300	2,300	2,270	2,270	66,000	208.45
1989-03-13	2,330	2,330	2,270	2,300	57,000	211.20
1989-03-10	2,310	2,310	2,250	2,280	35,000	209.37
1989-03-09	2,290	2,290	2,270	2,270	22,000	208.45
1989-03-08	2,310	2,330	2,270	2,270	45,000	208.45
1989-03-07	2,350	2,380	2,310	2,330	16,000	213.96
1989-03-06	2,330	2,330	2,330	2,330	1,000	213.96
1989-03-03	2,430	2,430	2,380	2,380	141,000	218.55
1989-03-02	2,380	2,420	2,380	2,400	109,000	220.39
1989-03-01	2,290	2,350	2,290	2,330	46,000	213.96
1989-02-28	2,300	2,300	2,270	2,300	28,000	211.20
1989-02-27	2,320	2,320	2,280	2,280	55,000	209.37
1989-02-23	2,280	2,300	2,260	2,300	269,000	211.20
1989-02-22	2,320	2,340	2,270	2,320	104,000	213.04
1989-02-21	2,320	2,330	2,280	2,280	68,000	209.37
1989-02-20	2,300	2,310	2,260	2,260	229,000	207.53
1989-02-17	2,310	2,310	2,260	2,260	51,000	207.53
1989-02-16	2,380	2,380	2,300	2,300	72,000	211.20
1989-02-15	2,390	2,410	2,370	2,380	183,000	218.55
1989-02-14	2,370	2,390	2,370	2,390	175,000	219.47
1989-02-13	2,390	2,390	2,360	2,360	79,000	216.71
1989-02-10	2,430	2,430	2,390	2,400	69,000	220.39
1989-02-09	2,380	2,540	2,380	2,380	135,000	218.55
1989-02-08	2,430	2,430	2,360	2,390	224,000	219.47
1989-02-07	2,460	2,470	2,400	2,430	84,000	223.14
1989-02-06	2,490	2,500	2,440	2,440	33,000	224.06
1989-02-03	2,480	2,500	2,450	2,450	12,000	224.98
1989-02-02	2,470	2,470	2,470	2,470	2,000	226.81
1989-02-01	2,490	2,490	2,480	2,480	10,000	227.73
1989-01-31	2,520	2,530	2,490	2,530	40,000	232.32
1989-01-30	2,550	2,550	2,510	2,510	18,000	230.49
1989-01-28	2,530	2,530	2,500	2,530	19,000	232.32
1989-01-27	2,400	2,440	2,390	2,430	78,000	223.14
1989-01-26	2,420	2,430	2,400	2,400	41,000	220.39
1989-01-25	2,450	2,450	2,420	2,430	15,000	223.14
1989-01-24	2,470	2,470	2,410	2,410	12,000	221.30
1989-01-23	2,480	2,490	2,450	2,450	25,000	224.98
1989-01-20	2,500	2,500	2,440	2,440	13,000	224.06
1989-01-19	2,530	2,530	2,470	2,470	23,000	226.81
1989-01-18	2,550	2,580	2,510	2,510	7,000	230.49
1989-01-17	2,550	2,600	2,550	2,590	13,000	237.83
1989-01-13	2,580	2,600	2,540	2,550	15,000	234.16
1989-01-12	2,580	2,580	2,540	2,540	17,000	233.24
1989-01-11	2,590	2,590	2,550	2,580	20,000	236.92
1989-01-10	2,600	2,600	2,590	2,590	36,000	237.83
1989-01-09	2,530	2,550	2,490	2,490	33,000	228.65
1989-01-06	2,510	2,510	2,510	2,510	2,000	230.49
1989-01-05	2,620	2,620	2,590	2,590	5,000	237.83
1989-01-04	2,580	2,580	2,580	2,580	13,000	236.92

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 [1989年度]

6981 (株)村田製作所の時系列データ [1989年度]