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
1991-12-271,9701,9701,9701,9701,000198.99
1991-12-262,0002,0301,9701,9708,000198.99
1991-12-251,9701,9701,9701,9701,000198.99
1991-12-242,0602,0601,9301,95012,000196.97
1991-12-202,0502,0502,0502,0504,000207.07
1991-12-192,0902,0902,0902,0901,000211.11
1991-12-182,1002,1102,0902,0904,000211.11
1991-12-162,1502,1502,1402,1402,000216.16
1991-12-132,1302,1302,0902,10021,000212.12
1991-12-122,0502,0502,0502,0501,000207.07
1991-12-111,9902,0101,9802,0105,000203.03
1991-12-102,0002,0001,9701,9704,000198.99
1991-12-092,0702,0702,0602,0603,000208.08
1991-12-062,1402,1402,0602,0604,000208.08
1991-12-052,1002,1002,1002,1006,000212.12
1991-12-042,0402,0602,0402,0605,000208.08
1991-12-032,0202,0602,0202,0602,000208.08
1991-12-022,0102,0201,9601,9607,000197.98
1991-11-292,0802,0802,0002,0003,000202.02
1991-11-282,0702,0702,0702,0701,000209.09
1991-11-272,0102,0102,0102,0102,000203.03
1991-11-222,0302,0302,0302,0302,000205.05
1991-11-212,0702,0702,0402,0404,000206.06
1991-11-202,0702,0902,0502,0906,000211.11
1991-11-192,0502,0902,0502,0707,000209.09
1991-11-182,0002,0201,9802,00014,000202.02
1991-11-152,1702,1702,0802,0805,000210.10
1991-11-142,2402,2402,1802,1803,000220.20
1991-11-132,2402,2402,2402,2404,000226.26
1991-11-122,2702,2702,2702,2703,000229.29
1991-11-112,2202,2202,2102,2102,000223.23
1991-11-072,2602,2602,2602,2601,000228.28
1991-11-052,2902,3002,2902,3002,000232.32
1991-10-302,2902,2902,2902,2901,000231.31
1991-10-292,3002,3002,2902,2903,000231.31
1991-10-282,2702,2702,2702,2701,000229.29
1991-10-242,2302,2602,2202,23010,000225.25
1991-10-232,2402,2402,2402,2401,000226.26
1991-10-222,1802,2302,1802,2307,000225.25
1991-10-212,2702,2702,1702,17017,000219.19
1991-10-182,2602,2702,2602,2708,000229.29
1991-10-142,3302,3302,3302,3301,000235.35
1991-10-112,3002,3202,3002,30022,000232.32
1991-10-082,2802,2802,2802,2807,000230.30
1991-10-072,2802,2802,2802,2801,000230.30
1991-10-042,4002,4002,3902,3904,000241.41
1991-10-032,4102,4102,4102,4107,000243.43
1991-10-022,4502,4502,4502,4503,000247.48
1991-10-012,4502,4502,4202,4508,000247.48
1991-09-302,4602,4602,4602,4607,000248.49
1991-09-272,4702,5002,4702,48010,000250.51
1991-09-262,4802,5002,4502,45013,000247.48
1991-09-252,4702,4702,4502,47013,000249.50
1991-09-242,4502,4702,4302,4708,000249.50
1991-09-202,4402,4502,4402,4505,000247.48
1991-09-192,4102,4702,4102,4507,000247.48
1991-09-182,4202,4502,4002,45022,000247.48
1991-09-172,4302,4502,4102,4104,000243.43
1991-09-132,3802,4302,3802,430101,000245.46
1991-09-122,2602,2602,2602,2601,000228.28
1991-09-112,2502,2502,2502,2501,000227.27
1991-09-102,3602,3602,3302,3309,000235.35
1991-09-092,2502,3202,2502,3206,000234.34
1991-09-062,2602,2802,2502,25010,000227.27
1991-09-052,2202,2202,2202,2201,000224.24
1991-09-042,2502,2602,2302,2609,000228.28
1991-09-032,2802,2802,2502,2503,000227.27
1991-09-022,2502,2502,2402,2407,000226.26
1991-08-302,2002,2002,2002,2001,000222.22
1991-08-292,2302,2302,2002,2004,000222.22
1991-08-282,2102,2102,2002,2002,000222.22
1991-08-272,2602,2602,2502,2502,001,000227.27
1991-08-232,3002,3002,3002,3004,000232.32
1991-08-212,0902,1302,0802,11033,000213.13
1991-08-202,1002,1002,1002,1002,000212.12
1991-08-192,2302,2302,1702,1806,000220.20
1991-08-162,2502,2502,2202,23010,000225.25
1991-08-152,2402,2702,2402,27013,000229.29
1991-08-142,2702,3102,2702,30010,000232.32
1991-08-132,3202,3202,2702,27010,000229.29
1991-08-122,3302,3302,3202,32015,000234.34
1991-08-092,3302,3302,2902,2903,000231.31
1991-08-082,3202,3302,3202,33010,000235.35
1991-08-072,4202,4202,4002,4006,000242.42
1991-08-052,5002,5002,5002,5001,000252.53
1991-08-022,5002,5002,5002,5001,000252.53
1991-07-312,4902,5002,4502,5005,000252.53
1991-07-292,4802,4802,4502,45044,000247.48
1991-07-262,4602,5002,4602,49025,000251.52
1991-07-252,4902,4902,4802,4803,000250.51
1991-07-242,5102,5202,4602,4609,000248.49
1991-07-232,5102,5102,5102,5101,000253.54
1991-07-222,5402,5502,5102,510360,000253.54
1991-07-192,5402,5402,5402,5402,000256.57
1991-07-182,5902,5902,5302,5404,000256.57
1991-07-172,6102,6102,6102,6103,000263.64
1991-07-162,6802,6802,6402,64011,000266.67
1991-07-152,6802,6802,6402,6405,000266.67
1991-07-122,6502,6502,6402,6402,000266.67
1991-07-112,6302,6502,6102,6504,000267.68
1991-07-102,5602,6402,5602,58046,000260.61
1991-07-092,5302,5502,4902,520237,000254.55
1991-07-082,5102,5202,5102,5202,000254.55
1991-07-052,5702,5702,5702,57010,000259.60
1991-07-042,5202,5702,5202,5707,000259.60
1991-07-032,5802,6002,5802,59023,000261.62
1991-07-022,5602,5802,5502,58017,000260.61
1991-07-012,4802,5202,4702,52015,000254.55
1991-06-282,4702,4702,4402,44022,000246.47
1991-06-272,5102,5102,4602,4604,000248.49
1991-06-262,5302,5302,5202,5205,000254.55
1991-06-252,4902,5302,4902,53035,000255.56
1991-06-242,4802,5202,4802,48011,000250.51
1991-06-212,5202,5302,4802,5306,000255.56
1991-06-202,4802,5302,4802,53010,000255.56
1991-06-192,5202,5202,5202,5201,000254.55
1991-06-182,6202,6202,5802,58013,000260.61
1991-06-172,6702,6702,6502,65013,000267.68
1991-06-142,5702,6802,5702,68066,000270.71
1991-06-132,5102,5702,5102,57016,000259.60
1991-06-122,5302,5302,5002,5009,000252.53
1991-06-112,5302,5302,5002,53022,000255.56
1991-06-102,5902,5902,5502,5509,000257.58
1991-06-072,6202,6202,5502,55018,000257.58
1991-06-062,5702,6002,5602,6005,000262.63
1991-06-052,5402,6102,5402,6105,000263.64
1991-06-042,5602,5602,5602,5608,000258.59
1991-06-032,6002,6002,6002,60014,000262.63
1991-05-312,5802,6402,5802,64044,000266.67
1991-05-302,6302,6302,6202,6203,000264.65
1991-05-292,4602,4702,4302,43022,000245.46
1991-05-272,4502,5102,4502,45031,000247.48
1991-05-242,5002,5002,4902,4902,000251.52
1991-05-232,5302,5302,5302,5301,000255.56
1991-05-222,5302,5402,5102,5109,000253.54
1991-05-212,5102,5102,5002,5003,000252.53
1991-05-172,5502,5502,5502,5501,000257.58
1991-05-142,6802,6802,6802,6801,000270.71
1991-05-132,7602,7702,6902,690426,000271.72
1991-05-102,7502,7802,7302,78026,000280.81
1991-05-072,7102,7102,7102,7103,000273.74
1991-05-022,6902,7002,6502,70021,000272.73
1991-05-012,6002,6102,6002,6102,000263.64
1991-04-302,6602,6602,6302,6306,000265.66
1991-04-262,7002,7002,7002,7005,000272.73
1991-04-252,7902,7902,7002,75015,000277.78
1991-04-242,7602,8002,7502,75016,000277.78
1991-04-232,7502,7502,7102,75019,000277.78
1991-04-192,7502,8002,7502,78033,000280.81
1991-04-182,7202,7502,7202,75020,000277.78
1991-04-172,7002,7502,7002,75061,000277.78
1991-04-162,6102,6802,6102,63043,000265.66
1991-04-152,6002,6602,6002,63027,000265.66
1991-04-122,5702,6002,5702,60011,000262.63
1991-04-112,5302,5302,5102,5205,000254.55
1991-04-102,5502,5802,5402,54012,000256.57
1991-04-092,5202,5202,5102,5103,000253.54
1991-04-082,5602,5602,5602,5601,000258.59
1991-04-052,6002,6002,5702,6007,000262.63
1991-04-042,5802,6002,5402,5607,000258.59
1991-04-032,5402,5402,5402,5401,000256.57
1991-04-022,5402,5402,5102,5105,000253.54
1991-03-292,5302,6002,5302,6005,000262.63
1991-03-282,5102,5302,5102,5205,000254.55
1991-03-272,5402,5402,5102,5107,000253.54
1991-03-262,5002,5602,5002,5008,000252.53
1991-03-252,7802,7802,7302,76041,000253.44
1991-03-222,7602,7802,7402,7404,000251.61
1991-03-202,7802,7802,7202,72064,000249.77
1991-03-192,8302,8402,8002,83026,000259.87
1991-03-182,8502,8802,8302,86023,000262.63
1991-03-152,8302,8702,8102,81053,000258.04
1991-03-142,8602,8702,7902,79022,000256.20
1991-03-132,7802,8202,7802,8204,000258.95
1991-03-122,8402,8402,8202,8208,000258.95
1991-03-112,8202,8602,8202,840603,000260.79
1991-03-082,7802,8102,7802,81089,000258.04
1991-03-072,8102,8402,7802,78058,000255.28
1991-03-062,7502,8102,7502,8101,318,000258.04
1991-03-052,7502,7702,7202,75034,000252.53
1991-03-042,6402,7002,6302,70013,000247.93
1991-03-012,6202,6502,6202,6505,000243.34
1991-02-282,6102,6302,5902,62025,000240.59
1991-02-272,5802,6102,5802,59020,000237.83
1991-02-262,7302,7402,6602,67029,000245.18
1991-02-252,6002,6902,6002,6908,000247.02
1991-02-222,6702,7002,5602,56024,000235.08
1991-02-212,5702,6302,5702,63011,000241.51
1991-02-202,6202,6502,5802,61034,000239.67
1991-02-192,6802,7002,6102,61040,000239.67
1991-02-182,5502,7002,5502,650775,000243.34
1991-02-152,4902,5502,4902,55017,000234.16
1991-02-142,5202,5202,4602,49030,000228.65
1991-02-132,4602,5002,4502,4507,000224.98
1991-02-122,5002,5002,4502,45031,000224.98
1991-02-082,4102,4802,4102,45028,000224.98
1991-02-072,4602,4602,4502,45019,000224.98
1991-02-062,4602,4602,4002,41019,000221.30
1991-02-052,4002,4502,4002,45015,000224.98
1991-02-042,3002,3002,2702,27012,000208.45
1991-02-012,3602,3802,3402,34011,000214.88
1991-01-312,3802,4002,3802,38012,000218.55
1991-01-302,3802,3802,3802,3801,000218.55
1991-01-292,3902,3902,3502,3804,000218.55
1991-01-282,3302,3302,3302,3302,000213.96
1991-01-252,3102,3502,2602,35030,000215.79
1991-01-242,2402,2702,2302,27013,000208.45
1991-01-232,1702,2202,1702,20028,000202.02
1991-01-222,2502,2702,2402,2507,000206.61
1991-01-212,2702,2902,2502,25015,000206.61
1991-01-182,3402,3702,2902,310130,000212.12
1991-01-172,1602,3102,1602,310175,000212.12
1991-01-162,2602,2602,1702,20018,000202.02
1991-01-142,2402,3002,2202,3006,000211.20
1991-01-112,2902,3102,2502,2808,000209.37
1991-01-102,2502,2902,2002,29017,000210.29
1991-01-092,1502,2102,1502,21022,000202.94
1991-01-082,1802,1902,1702,1905,000201.10
1991-01-072,2902,2902,2202,2205,000203.86
1991-01-042,3002,3302,3002,30027,000211.20

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