6981 (株)村田製作所の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,360	2,390	2,340	2,340	16,000	214.88
1990-12-27	2,300	2,400	2,300	2,400	82,000	220.39
1990-12-26	2,320	2,320	2,260	2,260	33,000	207.53
1990-12-25	2,340	2,340	2,340	2,340	4,000	214.88
1990-12-21	2,480	2,500	2,450	2,480	40,000	227.73
1990-12-20	2,360	2,400	2,340	2,400	68,000	220.39
1990-12-19	2,320	2,390	2,320	2,360	70,000	216.71
1990-12-18	2,240	2,250	2,160	2,200	19,000	202.02
1990-12-17	2,240	2,250	2,240	2,250	9,000	206.61
1990-12-14	2,230	2,280	2,230	2,280	39,000	209.37
1990-12-13	2,230	2,260	2,210	2,260	64,000	207.53
1990-12-12	2,220	2,260	2,190	2,190	59,000	201.10
1990-12-11	2,190	2,190	2,160	2,180	17,000	200.18
1990-12-10	2,260	2,260	2,180	2,190	13,000	201.10
1990-12-07	2,280	2,280	2,230	2,230	60,000	204.78
1990-12-06	2,130	2,170	2,130	2,160	11,000	198.35
1990-12-05	2,060	2,060	2,030	2,050	18,000	188.25
1990-12-04	2,070	2,070	2,030	2,030	24,000	186.41
1990-12-03	2,110	2,160	2,090	2,090	41,000	191.92
1990-11-30	2,050	2,090	2,020	2,090	40,000	191.92
1990-11-29	2,040	2,090	2,040	2,090	8,000	191.92
1990-11-28	2,170	2,170	2,050	2,080	20,000	191
1990-11-27	2,190	2,190	2,150	2,150	45,000	197.43
1990-11-26	2,170	2,190	2,170	2,190	5,000	201.10
1990-11-22	2,010	2,080	2,010	2,030	12,000	186.41
1990-11-21	2,050	2,050	1,970	2,000	11,000	183.66
1990-11-20	2,110	2,110	2,080	2,090	6,000	191.92
1990-11-19	2,130	2,150	2,120	2,150	6,000	197.43
1990-11-16	2,150	2,150	2,090	2,090	2,000	191.92
1990-11-14	2,180	2,180	2,120	2,120	15,000	194.67
1990-11-13	2,230	2,230	2,150	2,160	32,000	198.35
1990-11-09	2,040	2,110	2,030	2,110	11,000	193.76
1990-11-08	2,080	2,080	2,080	2,080	3,000	191
1990-11-07	2,200	2,200	2,180	2,180	7,000	200.18
1990-11-06	2,280	2,320	2,230	2,230	9,000	204.78
1990-11-05	2,270	2,270	2,260	2,260	8,000	207.53
1990-11-02	2,230	2,270	2,220	2,230	27,000	204.78
1990-11-01	2,380	2,380	2,270	2,270	9,000	208.45
1990-10-31	2,380	2,380	2,380	2,380	2,000	218.55
1990-10-30	2,490	2,490	2,490	2,490	1,000	228.65
1990-10-29	2,530	2,530	2,500	2,500	4,000	229.57
1990-10-26	2,500	2,530	2,470	2,530	18,000	232.32
1990-10-25	2,530	2,540	2,530	2,540	8,000	233.24
1990-10-24	2,470	2,470	2,450	2,450	2,000	224.98
1990-10-23	2,410	2,510	2,410	2,450	40,000	224.98
1990-10-22	2,360	2,390	2,360	2,390	2,000	219.47
1990-10-19	2,320	2,320	2,270	2,270	20,000	208.45
1990-10-18	2,380	2,380	2,320	2,320	6,000	213.04
1990-10-17	2,330	2,350	2,320	2,340	23,000	214.88
1990-10-16	2,310	2,340	2,310	2,310	50,000	212.12
1990-10-15	2,270	2,330	2,270	2,270	13,000	208.45
1990-10-12	2,260	2,260	2,230	2,230	14,000	204.78
1990-10-11	2,390	2,390	2,300	2,300	16,000	211.20
1990-10-09	2,450	2,470	2,400	2,430	44,000	223.14
1990-10-08	2,410	2,440	2,390	2,430	37,000	223.14
1990-10-05	2,430	2,480	2,380	2,380	31,000	218.55
1990-10-04	2,180	2,280	2,180	2,270	129,000	208.45
1990-10-03	2,240	2,240	2,240	2,240	23,000	205.69
1990-10-01	2,050	2,050	1,850	1,850	95,000	169.88
1990-09-28	2,130	2,130	1,980	2,000	95,000	183.66
1990-09-27	2,270	2,280	2,170	2,170	68,000	199.27
1990-09-26	2,380	2,380	2,300	2,300	19,000	211.20
1990-09-25	2,380	2,380	2,340	2,340	3,000	214.88
1990-09-21	2,390	2,430	2,330	2,430	26,000	223.14
1990-09-20	2,390	2,430	2,350	2,350	1,047,000	215.79
1990-09-19	2,360	2,400	2,360	2,380	1,028,000	218.55
1990-09-18	2,480	2,480	2,340	2,370	34,000	217.63
1990-09-17	2,480	2,480	2,480	2,480	1,000	227.73
1990-09-14	2,480	2,550	2,480	2,550	14,000	234.16
1990-09-12	2,500	2,580	2,500	2,560	7,000	235.08
1990-09-11	2,540	2,540	2,500	2,500	48,000	229.57
1990-09-10	2,520	2,550	2,500	2,500	58,000	229.57
1990-09-07	2,420	2,480	2,420	2,480	8,000	227.73
1990-09-06	2,480	2,490	2,410	2,410	24,000	221.30
1990-09-05	2,590	2,590	2,440	2,490	36,000	228.65
1990-09-04	2,590	2,590	2,550	2,560	26,000	235.08
1990-09-03	2,630	2,640	2,590	2,590	9,000	237.83
1990-08-31	2,600	2,630	2,600	2,600	21,000	238.75
1990-08-30	2,570	2,630	2,570	2,600	14,000	238.75
1990-08-29	2,580	2,590	2,540	2,550	37,000	234.16
1990-08-28	2,650	2,650	2,580	2,590	85,000	237.83
1990-08-27	2,500	2,520	2,500	2,520	14,000	231.41
1990-08-24	2,550	2,560	2,350	2,370	21,000	217.63
1990-08-21	2,860	2,860	2,790	2,790	24,000	256.20
1990-08-20	2,880	2,900	2,860	2,860	5,000	262.63
1990-08-17	2,860	2,920	2,840	2,870	49,000	263.55
1990-08-16	2,900	2,920	2,890	2,920	14,000	268.14
1990-08-15	2,880	2,920	2,880	2,920	173,000	268.14
1990-08-14	2,880	2,890	2,820	2,860	352,000	262.63
1990-08-13	2,940	2,940	2,810	2,810	58,000	258.04
1990-08-10	2,970	2,970	2,910	2,910	29,000	267.22
1990-08-09	2,930	2,930	2,900	2,910	74,000	267.22
1990-08-08	2,910	2,970	2,910	2,940	67,000	269.97
1990-08-07	2,960	3,000	2,870	2,900	93,000	266.30
1990-08-06	3,080	3,080	2,990	3,010	52,000	276.40
1990-08-03	3,190	3,200	3,110	3,120	42,000	286.50
1990-08-02	3,290	3,290	3,190	3,200	24,000	293.85
1990-08-01	3,340	3,350	3,250	3,250	79,000	298.44
1990-07-31	3,350	3,350	3,290	3,310	43,000	303.95
1990-07-30	3,310	3,330	3,300	3,300	46,000	303.03
1990-07-27	3,380	3,380	3,290	3,330	64,000	305.79
1990-07-26	3,440	3,450	3,360	3,430	40,000	314.97
1990-07-25	3,400	3,400	3,360	3,360	69,000	308.54
1990-07-24	3,310	3,390	3,300	3,300	76,000	303.03
1990-07-23	3,380	3,430	3,310	3,310	108,000	303.95
1990-07-20	3,420	3,470	3,420	3,420	144,000	314.05
1990-07-19	3,400	3,470	3,400	3,450	44,000	316.80
1990-07-18	3,500	3,500	3,450	3,450	46,000	316.80
1990-07-17	3,590	3,600	3,510	3,520	95,000	323.23
1990-07-16	3,600	3,620	3,550	3,570	163,000	327.82
1990-07-13	3,520	3,600	3,520	3,570	571,000	327.82
1990-07-12	3,540	3,550	3,510	3,520	458,000	323.23
1990-07-11	3,450	3,510	3,440	3,500	415,000	321.40
1990-07-10	3,480	3,480	3,430	3,440	109,000	315.89
1990-07-09	3,410	3,490	3,410	3,480	183,000	319.56
1990-07-06	3,450	3,510	3,450	3,460	436,000	317.72
1990-07-05	3,410	3,520	3,400	3,500	1,238,000	321.40
1990-07-04	3,420	3,470	3,410	3,450	1,103,000	316.80
1990-07-03	3,310	3,390	3,310	3,370	494,000	309.46
1990-07-02	3,360	3,410	3,340	3,360	841,000	308.54
1990-06-29	3,310	3,420	3,260	3,360	1,522,000	308.54
1990-06-28	3,230	3,320	3,220	3,310	1,106,000	303.95
1990-06-27	3,150	3,250	3,140	3,240	2,349,000	297.52
1990-06-26	3,060	3,100	3,040	3,100	395,000	284.67
1990-06-25	3,000	3,070	3,000	3,060	105,000	280.99
1990-06-22	3,030	3,050	2,970	3,050	90,000	280.07
1990-06-21	3,050	3,060	2,980	2,990	161,000	274.56
1990-06-20	2,970	3,050	2,970	3,020	67,000	277.32
1990-06-19	3,000	3,000	2,940	2,950	340,000	270.89
1990-06-18	3,020	3,050	2,970	2,970	149,000	272.73
1990-06-15	3,050	3,080	3,000	3,030	160,000	278.24
1990-06-14	3,100	3,110	3,060	3,070	383,000	281.91
1990-06-13	3,100	3,120	3,060	3,060	2,131,000	280.99
1990-06-12	3,040	3,080	3,010	3,050	635,000	280.07
1990-06-11	3,000	3,010	2,970	3,000	202,000	275.48
1990-06-08	3,070	3,100	3,000	3,000	730,000	275.48
1990-06-07	2,900	3,090	2,900	3,060	1,308,000	280.99
1990-06-06	2,930	2,980	2,930	2,930	204,000	269.05
1990-06-05	2,890	2,940	2,880	2,940	119,000	269.97
1990-06-04	2,860	2,870	2,850	2,870	23,000	263.55
1990-06-01	2,900	2,900	2,810	2,900	86,000	266.30
1990-05-31	2,920	2,920	2,870	2,870	63,000	263.55
1990-05-30	2,940	2,940	2,870	2,870	193,000	263.55
1990-05-29	2,920	2,940	2,870	2,890	122,000	265.38
1990-05-28	2,900	2,920	2,900	2,920	80,000	268.14
1990-05-25	2,910	2,950	2,900	2,920	318,000	268.14
1990-05-24	2,850	2,890	2,830	2,880	108,000	264.46
1990-05-23	2,850	2,860	2,810	2,810	99,000	258.04
1990-05-22	2,800	2,880	2,800	2,810	94,000	258.04
1990-05-21	2,770	2,790	2,760	2,760	12,000	253.44
1990-05-18	2,840	2,840	2,770	2,780	27,000	255.28
1990-05-17	2,790	2,850	2,780	2,830	54,000	259.87
1990-05-16	2,770	2,800	2,770	2,780	55,000	255.28
1990-05-15	2,770	2,790	2,760	2,770	39,000	254.36
1990-05-14	2,860	2,860	2,800	2,810	148,000	258.04
1990-05-11	2,810	2,830	2,790	2,820	87,000	258.95
1990-05-10	2,830	2,830	2,790	2,790	57,000	256.20
1990-05-09	2,830	2,850	2,790	2,790	63,000	256.20
1990-05-08	2,810	2,850	2,810	2,840	38,000	260.79
1990-05-07	2,830	2,850	2,820	2,850	76,000	261.71
1990-05-02	2,840	2,840	2,780	2,800	85,000	257.12
1990-05-01	2,780	2,840	2,780	2,800	51,000	257.12
1990-04-27	2,820	2,850	2,780	2,780	205,000	255.28
1990-04-26	2,810	2,900	2,800	2,840	136,000	260.79
1990-04-25	2,840	2,860	2,800	2,800	76,000	257.12
1990-04-24	2,870	2,900	2,800	2,800	148,000	257.12
1990-04-23	2,890	2,900	2,870	2,870	128,000	263.55
1990-04-20	2,890	2,930	2,880	2,880	236,000	264.46
1990-04-19	2,970	2,980	2,880	2,900	638,000	266.30
1990-04-18	2,780	2,950	2,750	2,930	469,000	269.05
1990-04-17	2,800	2,850	2,750	2,750	245,000	252.53
1990-04-16	2,830	2,870	2,780	2,780	107,000	255.28
1990-04-13	2,850	2,920	2,830	2,870	819,000	263.55
1990-04-12	2,970	2,980	2,870	2,900	1,361,000	266.30
1990-04-11	2,850	2,970	2,850	2,930	2,496,000	269.05
1990-04-10	2,700	2,830	2,630	2,770	1,112,000	254.36
1990-04-09	2,610	2,690	2,560	2,690	188,000	247.02
1990-04-06	2,620	2,620	2,590	2,590	51,000	237.83
1990-04-05	2,470	2,550	2,440	2,460	196,000	225.90
1990-04-04	2,610	2,650	2,540	2,570	246,000	236
1990-04-03	2,500	2,600	2,450	2,580	136,000	236.92
1990-04-02	2,400	2,530	2,360	2,420	74,000	222.22
1990-03-30	2,640	2,670	2,550	2,550	57,000	234.16
1990-03-29	2,680	2,740	2,640	2,640	285,000	242.42
1990-03-28	2,590	2,650	2,550	2,650	104,000	243.34
1990-03-27	2,570	2,600	2,530	2,570	104,000	236
1990-03-26	2,370	2,540	2,370	2,540	79,000	233.24
1990-03-23	2,400	2,420	2,330	2,410	128,000	221.30
1990-03-22	2,440	2,440	2,310	2,320	63,000	213.04
1990-03-20	2,430	2,500	2,400	2,480	122,000	227.73
1990-03-19	2,500	2,500	2,370	2,400	45,000	220.39
1990-03-16	2,500	2,510	2,470	2,470	32,000	226.81
1990-03-15	2,480	2,510	2,470	2,480	92,000	227.73
1990-03-14	2,550	2,550	2,460	2,460	171,000	225.90
1990-03-13	2,530	2,560	2,530	2,530	14,000	232.32
1990-03-12	2,640	2,640	2,510	2,510	118,000	230.49
1990-03-09	2,650	2,680	2,650	2,650	154,000	243.34
1990-03-08	2,580	2,670	2,500	2,650	134,000	243.34
1990-03-07	2,540	2,600	2,500	2,600	77,000	238.75
1990-03-06	2,550	2,560	2,530	2,530	14,000	232.32
1990-03-05	2,580	2,600	2,500	2,540	51,000	233.24
1990-03-02	2,550	2,640	2,530	2,570	77,000	236
1990-03-01	2,600	2,610	2,550	2,580	97,000	236.92
1990-02-28	2,510	2,590	2,500	2,580	162,000	236.92
1990-02-27	2,450	2,550	2,410	2,500	64,000	229.57
1990-02-26	2,430	2,430	2,250	2,350	75,000	215.79
1990-02-23	2,510	2,520	2,450	2,470	87,000	226.81
1990-02-22	2,590	2,590	2,480	2,520	77,000	231.41
1990-02-21	2,570	2,600	2,550	2,600	79,000	238.75
1990-02-20	2,610	2,610	2,560	2,560	24,000	235.08
1990-02-19	2,660	2,660	2,600	2,620	69,000	240.59
1990-02-16	2,680	2,690	2,590	2,620	102,000	240.59
1990-02-15	2,600	2,690	2,600	2,650	114,000	243.34
1990-02-14	2,590	2,620	2,590	2,590	59,000	237.83
1990-02-13	2,600	2,600	2,560	2,560	38,000	235.08
1990-02-09	2,600	2,610	2,580	2,610	431,000	239.67
1990-02-08	2,690	2,690	2,610	2,610	72,000	239.67
1990-02-07	2,680	2,680	2,650	2,650	77,000	243.34
1990-02-06	2,700	2,700	2,650	2,650	60,000	243.34
1990-02-05	2,730	2,730	2,660	2,700	43,000	247.93
1990-02-02	2,690	2,730	2,680	2,730	58,000	250.69
1990-02-01	2,710	2,720	2,670	2,720	70,000	249.77
1990-01-31	2,650	2,680	2,630	2,630	66,000	241.51
1990-01-30	2,730	2,740	2,650	2,680	82,000	246.10
1990-01-29	2,790	2,800	2,710	2,710	130,000	248.85
1990-01-26	2,750	2,810	2,730	2,770	551,000	254.36
1990-01-25	2,670	2,780	2,670	2,760	735,000	253.44
1990-01-24	2,680	2,720	2,630	2,640	316,000	242.42
1990-01-23	2,670	2,680	2,630	2,680	162,000	246.10
1990-01-22	2,650	2,690	2,650	2,660	111,000	244.26
1990-01-19	2,660	2,690	2,650	2,650	152,000	243.34
1990-01-18	2,660	2,760	2,660	2,700	706,000	247.93
1990-01-17	2,580	2,660	2,550	2,660	258,000	244.26
1990-01-16	2,610	2,610	2,520	2,520	160,000	231.41
1990-01-12	2,640	2,640	2,600	2,610	309,000	239.67
1990-01-11	2,620	2,650	2,610	2,630	371,000	241.51
1990-01-10	2,510	2,620	2,500	2,580	193,000	236.92
1990-01-09	2,510	2,510	2,450	2,500	65,000	229.57
1990-01-08	2,460	2,500	2,460	2,470	85,000	226.81
1990-01-05	2,430	2,500	2,430	2,500	178,000	229.57
1990-01-04	2,480	2,500	2,450	2,450	58,000	224.98

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 [1990年度]

6981 (株)村田製作所の時系列データ [1990年度]