6981 (株)村田製作所の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-27	1,970	1,970	1,970	1,970	1,000	198.99
1991-12-26	2,000	2,030	1,970	1,970	8,000	198.99
1991-12-25	1,970	1,970	1,970	1,970	1,000	198.99
1991-12-24	2,060	2,060	1,930	1,950	12,000	196.97
1991-12-20	2,050	2,050	2,050	2,050	4,000	207.07
1991-12-19	2,090	2,090	2,090	2,090	1,000	211.11
1991-12-18	2,100	2,110	2,090	2,090	4,000	211.11
1991-12-16	2,150	2,150	2,140	2,140	2,000	216.16
1991-12-13	2,130	2,130	2,090	2,100	21,000	212.12
1991-12-12	2,050	2,050	2,050	2,050	1,000	207.07
1991-12-11	1,990	2,010	1,980	2,010	5,000	203.03
1991-12-10	2,000	2,000	1,970	1,970	4,000	198.99
1991-12-09	2,070	2,070	2,060	2,060	3,000	208.08
1991-12-06	2,140	2,140	2,060	2,060	4,000	208.08
1991-12-05	2,100	2,100	2,100	2,100	6,000	212.12
1991-12-04	2,040	2,060	2,040	2,060	5,000	208.08
1991-12-03	2,020	2,060	2,020	2,060	2,000	208.08
1991-12-02	2,010	2,020	1,960	1,960	7,000	197.98
1991-11-29	2,080	2,080	2,000	2,000	3,000	202.02
1991-11-28	2,070	2,070	2,070	2,070	1,000	209.09
1991-11-27	2,010	2,010	2,010	2,010	2,000	203.03
1991-11-22	2,030	2,030	2,030	2,030	2,000	205.05
1991-11-21	2,070	2,070	2,040	2,040	4,000	206.06
1991-11-20	2,070	2,090	2,050	2,090	6,000	211.11
1991-11-19	2,050	2,090	2,050	2,070	7,000	209.09
1991-11-18	2,000	2,020	1,980	2,000	14,000	202.02
1991-11-15	2,170	2,170	2,080	2,080	5,000	210.10
1991-11-14	2,240	2,240	2,180	2,180	3,000	220.20
1991-11-13	2,240	2,240	2,240	2,240	4,000	226.26
1991-11-12	2,270	2,270	2,270	2,270	3,000	229.29
1991-11-11	2,220	2,220	2,210	2,210	2,000	223.23
1991-11-07	2,260	2,260	2,260	2,260	1,000	228.28
1991-11-05	2,290	2,300	2,290	2,300	2,000	232.32
1991-10-30	2,290	2,290	2,290	2,290	1,000	231.31
1991-10-29	2,300	2,300	2,290	2,290	3,000	231.31
1991-10-28	2,270	2,270	2,270	2,270	1,000	229.29
1991-10-24	2,230	2,260	2,220	2,230	10,000	225.25
1991-10-23	2,240	2,240	2,240	2,240	1,000	226.26
1991-10-22	2,180	2,230	2,180	2,230	7,000	225.25
1991-10-21	2,270	2,270	2,170	2,170	17,000	219.19
1991-10-18	2,260	2,270	2,260	2,270	8,000	229.29
1991-10-14	2,330	2,330	2,330	2,330	1,000	235.35
1991-10-11	2,300	2,320	2,300	2,300	22,000	232.32
1991-10-08	2,280	2,280	2,280	2,280	7,000	230.30
1991-10-07	2,280	2,280	2,280	2,280	1,000	230.30
1991-10-04	2,400	2,400	2,390	2,390	4,000	241.41
1991-10-03	2,410	2,410	2,410	2,410	7,000	243.43
1991-10-02	2,450	2,450	2,450	2,450	3,000	247.48
1991-10-01	2,450	2,450	2,420	2,450	8,000	247.48
1991-09-30	2,460	2,460	2,460	2,460	7,000	248.49
1991-09-27	2,470	2,500	2,470	2,480	10,000	250.51
1991-09-26	2,480	2,500	2,450	2,450	13,000	247.48
1991-09-25	2,470	2,470	2,450	2,470	13,000	249.50
1991-09-24	2,450	2,470	2,430	2,470	8,000	249.50
1991-09-20	2,440	2,450	2,440	2,450	5,000	247.48
1991-09-19	2,410	2,470	2,410	2,450	7,000	247.48
1991-09-18	2,420	2,450	2,400	2,450	22,000	247.48
1991-09-17	2,430	2,450	2,410	2,410	4,000	243.43
1991-09-13	2,380	2,430	2,380	2,430	101,000	245.46
1991-09-12	2,260	2,260	2,260	2,260	1,000	228.28
1991-09-11	2,250	2,250	2,250	2,250	1,000	227.27
1991-09-10	2,360	2,360	2,330	2,330	9,000	235.35
1991-09-09	2,250	2,320	2,250	2,320	6,000	234.34
1991-09-06	2,260	2,280	2,250	2,250	10,000	227.27
1991-09-05	2,220	2,220	2,220	2,220	1,000	224.24
1991-09-04	2,250	2,260	2,230	2,260	9,000	228.28
1991-09-03	2,280	2,280	2,250	2,250	3,000	227.27
1991-09-02	2,250	2,250	2,240	2,240	7,000	226.26
1991-08-30	2,200	2,200	2,200	2,200	1,000	222.22
1991-08-29	2,230	2,230	2,200	2,200	4,000	222.22
1991-08-28	2,210	2,210	2,200	2,200	2,000	222.22
1991-08-27	2,260	2,260	2,250	2,250	2,001,000	227.27
1991-08-23	2,300	2,300	2,300	2,300	4,000	232.32
1991-08-21	2,090	2,130	2,080	2,110	33,000	213.13
1991-08-20	2,100	2,100	2,100	2,100	2,000	212.12
1991-08-19	2,230	2,230	2,170	2,180	6,000	220.20
1991-08-16	2,250	2,250	2,220	2,230	10,000	225.25
1991-08-15	2,240	2,270	2,240	2,270	13,000	229.29
1991-08-14	2,270	2,310	2,270	2,300	10,000	232.32
1991-08-13	2,320	2,320	2,270	2,270	10,000	229.29
1991-08-12	2,330	2,330	2,320	2,320	15,000	234.34
1991-08-09	2,330	2,330	2,290	2,290	3,000	231.31
1991-08-08	2,320	2,330	2,320	2,330	10,000	235.35
1991-08-07	2,420	2,420	2,400	2,400	6,000	242.42
1991-08-05	2,500	2,500	2,500	2,500	1,000	252.53
1991-08-02	2,500	2,500	2,500	2,500	1,000	252.53
1991-07-31	2,490	2,500	2,450	2,500	5,000	252.53
1991-07-29	2,480	2,480	2,450	2,450	44,000	247.48
1991-07-26	2,460	2,500	2,460	2,490	25,000	251.52
1991-07-25	2,490	2,490	2,480	2,480	3,000	250.51
1991-07-24	2,510	2,520	2,460	2,460	9,000	248.49
1991-07-23	2,510	2,510	2,510	2,510	1,000	253.54
1991-07-22	2,540	2,550	2,510	2,510	360,000	253.54
1991-07-19	2,540	2,540	2,540	2,540	2,000	256.57
1991-07-18	2,590	2,590	2,530	2,540	4,000	256.57
1991-07-17	2,610	2,610	2,610	2,610	3,000	263.64
1991-07-16	2,680	2,680	2,640	2,640	11,000	266.67
1991-07-15	2,680	2,680	2,640	2,640	5,000	266.67
1991-07-12	2,650	2,650	2,640	2,640	2,000	266.67
1991-07-11	2,630	2,650	2,610	2,650	4,000	267.68
1991-07-10	2,560	2,640	2,560	2,580	46,000	260.61
1991-07-09	2,530	2,550	2,490	2,520	237,000	254.55
1991-07-08	2,510	2,520	2,510	2,520	2,000	254.55
1991-07-05	2,570	2,570	2,570	2,570	10,000	259.60
1991-07-04	2,520	2,570	2,520	2,570	7,000	259.60
1991-07-03	2,580	2,600	2,580	2,590	23,000	261.62
1991-07-02	2,560	2,580	2,550	2,580	17,000	260.61
1991-07-01	2,480	2,520	2,470	2,520	15,000	254.55
1991-06-28	2,470	2,470	2,440	2,440	22,000	246.47
1991-06-27	2,510	2,510	2,460	2,460	4,000	248.49
1991-06-26	2,530	2,530	2,520	2,520	5,000	254.55
1991-06-25	2,490	2,530	2,490	2,530	35,000	255.56
1991-06-24	2,480	2,520	2,480	2,480	11,000	250.51
1991-06-21	2,520	2,530	2,480	2,530	6,000	255.56
1991-06-20	2,480	2,530	2,480	2,530	10,000	255.56
1991-06-19	2,520	2,520	2,520	2,520	1,000	254.55
1991-06-18	2,620	2,620	2,580	2,580	13,000	260.61
1991-06-17	2,670	2,670	2,650	2,650	13,000	267.68
1991-06-14	2,570	2,680	2,570	2,680	66,000	270.71
1991-06-13	2,510	2,570	2,510	2,570	16,000	259.60
1991-06-12	2,530	2,530	2,500	2,500	9,000	252.53
1991-06-11	2,530	2,530	2,500	2,530	22,000	255.56
1991-06-10	2,590	2,590	2,550	2,550	9,000	257.58
1991-06-07	2,620	2,620	2,550	2,550	18,000	257.58
1991-06-06	2,570	2,600	2,560	2,600	5,000	262.63
1991-06-05	2,540	2,610	2,540	2,610	5,000	263.64
1991-06-04	2,560	2,560	2,560	2,560	8,000	258.59
1991-06-03	2,600	2,600	2,600	2,600	14,000	262.63
1991-05-31	2,580	2,640	2,580	2,640	44,000	266.67
1991-05-30	2,630	2,630	2,620	2,620	3,000	264.65
1991-05-29	2,460	2,470	2,430	2,430	22,000	245.46
1991-05-27	2,450	2,510	2,450	2,450	31,000	247.48
1991-05-24	2,500	2,500	2,490	2,490	2,000	251.52
1991-05-23	2,530	2,530	2,530	2,530	1,000	255.56
1991-05-22	2,530	2,540	2,510	2,510	9,000	253.54
1991-05-21	2,510	2,510	2,500	2,500	3,000	252.53
1991-05-17	2,550	2,550	2,550	2,550	1,000	257.58
1991-05-14	2,680	2,680	2,680	2,680	1,000	270.71
1991-05-13	2,760	2,770	2,690	2,690	426,000	271.72
1991-05-10	2,750	2,780	2,730	2,780	26,000	280.81
1991-05-07	2,710	2,710	2,710	2,710	3,000	273.74
1991-05-02	2,690	2,700	2,650	2,700	21,000	272.73
1991-05-01	2,600	2,610	2,600	2,610	2,000	263.64
1991-04-30	2,660	2,660	2,630	2,630	6,000	265.66
1991-04-26	2,700	2,700	2,700	2,700	5,000	272.73
1991-04-25	2,790	2,790	2,700	2,750	15,000	277.78
1991-04-24	2,760	2,800	2,750	2,750	16,000	277.78
1991-04-23	2,750	2,750	2,710	2,750	19,000	277.78
1991-04-19	2,750	2,800	2,750	2,780	33,000	280.81
1991-04-18	2,720	2,750	2,720	2,750	20,000	277.78
1991-04-17	2,700	2,750	2,700	2,750	61,000	277.78
1991-04-16	2,610	2,680	2,610	2,630	43,000	265.66
1991-04-15	2,600	2,660	2,600	2,630	27,000	265.66
1991-04-12	2,570	2,600	2,570	2,600	11,000	262.63
1991-04-11	2,530	2,530	2,510	2,520	5,000	254.55
1991-04-10	2,550	2,580	2,540	2,540	12,000	256.57
1991-04-09	2,520	2,520	2,510	2,510	3,000	253.54
1991-04-08	2,560	2,560	2,560	2,560	1,000	258.59
1991-04-05	2,600	2,600	2,570	2,600	7,000	262.63
1991-04-04	2,580	2,600	2,540	2,560	7,000	258.59
1991-04-03	2,540	2,540	2,540	2,540	1,000	256.57
1991-04-02	2,540	2,540	2,510	2,510	5,000	253.54
1991-03-29	2,530	2,600	2,530	2,600	5,000	262.63
1991-03-28	2,510	2,530	2,510	2,520	5,000	254.55
1991-03-27	2,540	2,540	2,510	2,510	7,000	253.54
1991-03-26	2,500	2,560	2,500	2,500	8,000	252.53
1991-03-25	2,780	2,780	2,730	2,760	41,000	253.44
1991-03-22	2,760	2,780	2,740	2,740	4,000	251.61
1991-03-20	2,780	2,780	2,720	2,720	64,000	249.77
1991-03-19	2,830	2,840	2,800	2,830	26,000	259.87
1991-03-18	2,850	2,880	2,830	2,860	23,000	262.63
1991-03-15	2,830	2,870	2,810	2,810	53,000	258.04
1991-03-14	2,860	2,870	2,790	2,790	22,000	256.20
1991-03-13	2,780	2,820	2,780	2,820	4,000	258.95
1991-03-12	2,840	2,840	2,820	2,820	8,000	258.95
1991-03-11	2,820	2,860	2,820	2,840	603,000	260.79
1991-03-08	2,780	2,810	2,780	2,810	89,000	258.04
1991-03-07	2,810	2,840	2,780	2,780	58,000	255.28
1991-03-06	2,750	2,810	2,750	2,810	1,318,000	258.04
1991-03-05	2,750	2,770	2,720	2,750	34,000	252.53
1991-03-04	2,640	2,700	2,630	2,700	13,000	247.93
1991-03-01	2,620	2,650	2,620	2,650	5,000	243.34
1991-02-28	2,610	2,630	2,590	2,620	25,000	240.59
1991-02-27	2,580	2,610	2,580	2,590	20,000	237.83
1991-02-26	2,730	2,740	2,660	2,670	29,000	245.18
1991-02-25	2,600	2,690	2,600	2,690	8,000	247.02
1991-02-22	2,670	2,700	2,560	2,560	24,000	235.08
1991-02-21	2,570	2,630	2,570	2,630	11,000	241.51
1991-02-20	2,620	2,650	2,580	2,610	34,000	239.67
1991-02-19	2,680	2,700	2,610	2,610	40,000	239.67
1991-02-18	2,550	2,700	2,550	2,650	775,000	243.34
1991-02-15	2,490	2,550	2,490	2,550	17,000	234.16
1991-02-14	2,520	2,520	2,460	2,490	30,000	228.65
1991-02-13	2,460	2,500	2,450	2,450	7,000	224.98
1991-02-12	2,500	2,500	2,450	2,450	31,000	224.98
1991-02-08	2,410	2,480	2,410	2,450	28,000	224.98
1991-02-07	2,460	2,460	2,450	2,450	19,000	224.98
1991-02-06	2,460	2,460	2,400	2,410	19,000	221.30
1991-02-05	2,400	2,450	2,400	2,450	15,000	224.98
1991-02-04	2,300	2,300	2,270	2,270	12,000	208.45
1991-02-01	2,360	2,380	2,340	2,340	11,000	214.88
1991-01-31	2,380	2,400	2,380	2,380	12,000	218.55
1991-01-30	2,380	2,380	2,380	2,380	1,000	218.55
1991-01-29	2,390	2,390	2,350	2,380	4,000	218.55
1991-01-28	2,330	2,330	2,330	2,330	2,000	213.96
1991-01-25	2,310	2,350	2,260	2,350	30,000	215.79
1991-01-24	2,240	2,270	2,230	2,270	13,000	208.45
1991-01-23	2,170	2,220	2,170	2,200	28,000	202.02
1991-01-22	2,250	2,270	2,240	2,250	7,000	206.61
1991-01-21	2,270	2,290	2,250	2,250	15,000	206.61
1991-01-18	2,340	2,370	2,290	2,310	130,000	212.12
1991-01-17	2,160	2,310	2,160	2,310	175,000	212.12
1991-01-16	2,260	2,260	2,170	2,200	18,000	202.02
1991-01-14	2,240	2,300	2,220	2,300	6,000	211.20
1991-01-11	2,290	2,310	2,250	2,280	8,000	209.37
1991-01-10	2,250	2,290	2,200	2,290	17,000	210.29
1991-01-09	2,150	2,210	2,150	2,210	22,000	202.94
1991-01-08	2,180	2,190	2,170	2,190	5,000	201.10
1991-01-07	2,290	2,290	2,220	2,220	5,000	203.86
1991-01-04	2,300	2,330	2,300	2,300	27,000	211.20

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 [1991年度]

6981 (株)村田製作所の時系列データ [1991年度]