6981 (株)村田製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 227.27 |
| 1992-12-24 | 2,240 | 2,280 | 2,240 | 2,280 | 9,000 | 230.30 |
| 1992-12-21 | 2,240 | 2,240 | 2,230 | 2,230 | 2,000 | 225.25 |
| 1992-12-14 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 225.25 |
| 1992-12-11 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 225.25 |
| 1992-12-10 | 2,260 | 2,270 | 2,260 | 2,270 | 4,000 | 229.29 |
| 1992-12-09 | 2,300 | 2,330 | 2,280 | 2,280 | 21,000 | 230.30 |
| 1992-12-08 | 2,250 | 2,300 | 2,250 | 2,300 | 3,000 | 232.32 |
| 1992-12-07 | 2,230 | 2,230 | 2,230 | 2,230 | 4,000 | 225.25 |
| 1992-12-04 | 2,170 | 2,240 | 2,170 | 2,240 | 6,000 | 226.26 |
| 1992-12-03 | 2,180 | 2,210 | 2,180 | 2,210 | 3,000 | 223.23 |
| 1992-12-02 | 2,150 | 2,160 | 2,150 | 2,160 | 3,000 | 218.18 |
| 1992-11-30 | 2,100 | 2,130 | 2,090 | 2,130 | 22,000 | 215.15 |
| 1992-11-27 | 2,050 | 2,090 | 2,050 | 2,090 | 19,000 | 211.11 |
| 1992-11-26 | 1,910 | 2,010 | 1,910 | 2,010 | 11,000 | 203.03 |
| 1992-11-25 | 1,910 | 1,910 | 1,910 | 1,910 | 10,000 | 192.93 |
| 1992-11-20 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 195.96 |
| 1992-11-19 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 198.99 |
| 1992-11-18 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 195.96 |
| 1992-11-13 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 197.98 |
| 1992-10-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 202.02 |
| 1992-10-28 | 1,980 | 1,980 | 1,970 | 1,970 | 6,000 | 198.99 |
| 1992-10-27 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 204.04 |
| 1992-10-26 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 205.05 |
| 1992-10-23 | 2,010 | 2,030 | 2,010 | 2,030 | 14,000 | 205.05 |
| 1992-10-22 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 203.03 |
| 1992-10-21 | 2,010 | 2,010 | 1,980 | 1,980 | 3,000 | 200 |
| 1992-10-19 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 200 |
| 1992-10-14 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 206.06 |
| 1992-10-12 | 1,970 | 2,000 | 1,960 | 2,000 | 6,000 | 202.02 |
| 1992-10-09 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 196.97 |
| 1992-10-06 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 190.91 |
| 1992-10-05 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 187.88 |
| 1992-10-01 | 1,900 | 1,900 | 1,830 | 1,830 | 6,000 | 184.85 |
| 1992-09-30 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 192.93 |
| 1992-09-29 | 1,930 | 1,950 | 1,910 | 1,910 | 11,000 | 192.93 |
| 1992-09-25 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 197.98 |
| 1992-09-24 | 2,010 | 2,010 | 2,000 | 2,010 | 5,000 | 203.03 |
| 1992-09-22 | 2,010 | 2,030 | 2,010 | 2,030 | 3,000 | 205.05 |
| 1992-09-21 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 203.03 |
| 1992-09-18 | 2,050 | 2,050 | 2,040 | 2,040 | 7,000 | 206.06 |
| 1992-09-17 | 2,070 | 2,070 | 2,060 | 2,060 | 12,000 | 208.08 |
| 1992-09-16 | 2,110 | 2,110 | 2,070 | 2,070 | 3,000 | 209.09 |
| 1992-09-14 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 215.15 |
| 1992-09-11 | 2,000 | 2,010 | 2,000 | 2,010 | 17,000 | 203.03 |
| 1992-09-10 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 206.06 |
| 1992-09-09 | 2,050 | 2,050 | 2,020 | 2,020 | 2,000 | 204.04 |
| 1992-09-04 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 207.07 |
| 1992-09-03 | 1,950 | 1,950 | 1,920 | 1,920 | 11,000 | 193.94 |
| 1992-09-02 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 200 |
| 1992-09-01 | 2,010 | 2,010 | 1,990 | 1,990 | 10,000 | 201.01 |
| 1992-08-31 | 2,020 | 2,020 | 2,000 | 2,010 | 10,000 | 203.03 |
| 1992-08-28 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 198.99 |
| 1992-08-27 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 196.97 |
| 1992-08-26 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 193.94 |
| 1992-08-25 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 | 196.97 |
| 1992-08-24 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 198.99 |
| 1992-08-20 | 1,910 | 1,920 | 1,910 | 1,920 | 4,000 | 193.94 |
| 1992-08-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 191.92 |
| 1992-08-14 | 1,970 | 1,970 | 1,940 | 1,950 | 14,000 | 196.97 |
| 1992-08-13 | 1,970 | 1,980 | 1,970 | 1,980 | 26,000 | 200 |
| 1992-08-12 | 2,060 | 2,060 | 2,010 | 2,010 | 4,000 | 203.03 |
| 1992-08-11 | 2,110 | 2,110 | 2,060 | 2,060 | 4,000 | 208.08 |
| 1992-08-10 | 2,080 | 2,110 | 2,080 | 2,110 | 8,000 | 213.13 |
| 1992-08-06 | 2,090 | 2,090 | 2,080 | 2,080 | 2,000 | 210.10 |
| 1992-08-04 | 2,090 | 2,090 | 2,090 | 2,090 | 9,000 | 211.11 |
| 1992-07-30 | 2,110 | 2,130 | 2,110 | 2,130 | 4,000 | 215.15 |
| 1992-07-29 | 2,150 | 2,160 | 2,100 | 2,100 | 16,000 | 212.12 |
| 1992-07-23 | 2,150 | 2,150 | 2,130 | 2,150 | 3,000 | 217.17 |
| 1992-07-22 | 2,180 | 2,180 | 2,170 | 2,170 | 3,000 | 219.19 |
| 1992-07-21 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 222.22 |
| 1992-07-20 | 2,230 | 2,240 | 2,230 | 2,240 | 17,000 | 226.26 |
| 1992-07-17 | 2,320 | 2,320 | 2,320 | 2,320 | 900,000 | 234.34 |
| 1992-07-16 | 2,320 | 2,320 | 2,320 | 2,320 | 900,000 | 234.34 |
| 1992-07-15 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 231.31 |
| 1992-07-09 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 235.35 |
| 1992-07-08 | 2,270 | 2,270 | 2,270 | 2,270 | 504,000 | 229.29 |
| 1992-07-07 | 2,270 | 2,270 | 2,270 | 2,270 | 502,000 | 229.29 |
| 1992-07-03 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 232.32 |
| 1992-07-01 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 233.33 |
| 1992-06-30 | 2,320 | 2,320 | 2,310 | 2,310 | 2,000 | 233.33 |
| 1992-06-29 | 2,300 | 2,360 | 2,300 | 2,360 | 11,000 | 238.38 |
| 1992-06-26 | 2,310 | 2,310 | 2,300 | 2,300 | 2,000 | 232.32 |
| 1992-06-25 | 2,320 | 2,330 | 2,320 | 2,330 | 2,000 | 235.35 |
| 1992-06-24 | 2,300 | 2,310 | 2,300 | 2,300 | 23,000 | 232.32 |
| 1992-06-23 | 2,240 | 2,270 | 2,240 | 2,270 | 3,000 | 229.29 |
| 1992-06-22 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 | 226.26 |
| 1992-06-18 | 2,150 | 2,150 | 2,090 | 2,120 | 12,000 | 214.14 |
| 1992-06-17 | 2,170 | 2,170 | 2,110 | 2,170 | 5,000 | 219.19 |
| 1992-06-16 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 221.21 |
| 1992-06-12 | 2,230 | 2,230 | 2,230 | 2,230 | 13,000 | 225.25 |
| 1992-06-11 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 223.23 |
| 1992-06-04 | 2,300 | 2,300 | 2,250 | 2,250 | 5,000 | 227.27 |
| 1992-06-03 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 | 231.31 |
| 1992-06-01 | 2,300 | 2,320 | 2,300 | 2,310 | 14,000 | 233.33 |
| 1992-05-28 | 2,250 | 2,300 | 2,250 | 2,300 | 3,000 | 232.32 |
| 1992-05-27 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 | 223.23 |
| 1992-05-25 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 227.27 |
| 1992-05-20 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 227.27 |
| 1992-05-18 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 229.29 |
| 1992-05-14 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 242.42 |
| 1992-05-13 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 | 239.39 |
| 1992-05-12 | 2,380 | 2,390 | 2,360 | 2,380 | 4,000 | 240.40 |
| 1992-05-11 | 2,300 | 2,330 | 2,300 | 2,300 | 8,000 | 232.32 |
| 1992-05-08 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 232.32 |
| 1992-05-07 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 219.19 |
| 1992-05-06 | 2,220 | 2,220 | 2,190 | 2,190 | 25,000 | 221.21 |
| 1992-05-01 | 2,190 | 2,190 | 2,180 | 2,180 | 48,000 | 220.20 |
| 1992-04-30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 232.32 |
| 1992-04-28 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 230.30 |
| 1992-04-27 | 2,230 | 2,290 | 2,230 | 2,280 | 8,000 | 230.30 |
| 1992-04-24 | 2,290 | 2,290 | 2,220 | 2,230 | 8,000 | 225.25 |
| 1992-04-23 | 2,230 | 2,290 | 2,210 | 2,290 | 7,000 | 231.31 |
| 1992-04-22 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 217.17 |
| 1992-04-21 | 2,130 | 2,130 | 2,070 | 2,070 | 4,000 | 209.09 |
| 1992-04-20 | 2,160 | 2,160 | 2,090 | 2,090 | 4,000 | 211.11 |
| 1992-04-16 | 2,180 | 2,240 | 2,180 | 2,240 | 5,000 | 226.26 |
| 1992-04-15 | 2,140 | 2,180 | 2,140 | 2,180 | 2,000 | 220.20 |
| 1992-04-14 | 2,020 | 2,020 | 2,010 | 2,010 | 3,000 | 203.03 |
| 1992-04-13 | 2,000 | 2,010 | 2,000 | 2,010 | 2,000 | 203.03 |
| 1992-04-10 | 1,980 | 1,990 | 1,980 | 1,990 | 3,000 | 201.01 |
| 1992-04-09 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 204.04 |
| 1992-04-08 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 201.01 |
| 1992-04-07 | 2,010 | 2,010 | 2,000 | 2,000 | 5,000 | 202.02 |
| 1992-04-06 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 207.07 |
| 1992-04-03 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 198.99 |
| 1992-04-02 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 198.99 |
| 1992-04-01 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 195.96 |
| 1992-03-27 | 2,010 | 2,050 | 2,010 | 2,050 | 3,000 | 207.07 |
| 1992-03-26 | 2,090 | 2,090 | 2,050 | 2,050 | 8,000 | 207.07 |
| 1992-03-25 | 2,050 | 2,100 | 2,030 | 2,100 | 15,000 | 212.12 |
| 1992-03-24 | 2,030 | 2,030 | 2,000 | 2,000 | 16,000 | 202.02 |
| 1992-03-23 | 1,960 | 1,960 | 1,950 | 1,950 | 3,000 | 196.97 |
| 1992-03-19 | 1,910 | 1,950 | 1,900 | 1,950 | 20,000 | 196.97 |
| 1992-03-18 | 1,920 | 1,920 | 1,900 | 1,900 | 5,000 | 191.92 |
| 1992-03-16 | 1,920 | 1,920 | 1,890 | 1,890 | 3,000 | 190.91 |
| 1992-03-13 | 1,870 | 1,890 | 1,870 | 1,890 | 17,000 | 190.91 |
| 1992-03-12 | 1,880 | 1,890 | 1,880 | 1,890 | 4,000 | 190.91 |
| 1992-03-11 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 190.91 |
| 1992-03-10 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 189.90 |
| 1992-03-09 | 1,920 | 1,920 | 1,880 | 1,880 | 3,000 | 189.90 |
| 1992-03-06 | 1,980 | 2,000 | 1,970 | 1,970 | 8,000 | 198.99 |
| 1992-03-05 | 2,060 | 2,060 | 2,010 | 2,010 | 3,000 | 203.03 |
| 1992-03-04 | 2,060 | 2,060 | 2,020 | 2,020 | 8,000 | 204.04 |
| 1992-03-03 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 212.12 |
| 1992-03-02 | 2,060 | 2,110 | 2,060 | 2,110 | 7,000 | 213.13 |
| 1992-02-28 | 2,060 | 2,060 | 2,050 | 2,050 | 501,000 | 207.07 |
| 1992-02-27 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 207.07 |
| 1992-02-26 | 2,030 | 2,030 | 2,000 | 2,020 | 502,000 | 204.04 |
| 1992-02-25 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 202.02 |
| 1992-02-24 | 2,100 | 2,100 | 2,010 | 2,010 | 3,000 | 203.03 |
| 1992-02-21 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 214.14 |
| 1992-02-20 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 210.10 |
| 1992-02-19 | 2,060 | 2,080 | 2,060 | 2,080 | 2,000 | 210.10 |
| 1992-02-18 | 2,120 | 2,120 | 2,090 | 2,090 | 3,000 | 211.11 |
| 1992-02-17 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 214.14 |
| 1992-02-13 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 229.29 |
| 1992-02-07 | 2,270 | 2,270 | 2,250 | 2,270 | 5,000 | 229.29 |
| 1992-02-06 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 230.30 |
| 1992-02-05 | 2,260 | 2,280 | 2,260 | 2,280 | 17,000 | 230.30 |
| 1992-02-04 | 2,240 | 2,280 | 2,240 | 2,280 | 51,000 | 230.30 |
| 1992-02-03 | 2,240 | 2,280 | 2,240 | 2,280 | 7,000 | 230.30 |
| 1992-01-31 | 2,280 | 2,320 | 2,280 | 2,280 | 5,000 | 230.30 |
| 1992-01-30 | 2,300 | 2,300 | 2,260 | 2,260 | 4,000 | 228.28 |
| 1992-01-29 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 232.32 |
| 1992-01-28 | 2,300 | 2,320 | 2,300 | 2,300 | 4,000 | 232.32 |
| 1992-01-27 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 231.31 |
| 1992-01-24 | 2,310 | 2,310 | 2,300 | 2,300 | 4,000 | 232.32 |
| 1992-01-23 | 2,310 | 2,350 | 2,310 | 2,340 | 11,000 | 236.36 |
| 1992-01-22 | 2,260 | 2,330 | 2,260 | 2,280 | 232,000 | 230.30 |
| 1992-01-21 | 2,170 | 2,250 | 2,170 | 2,250 | 5,000 | 227.27 |
| 1992-01-20 | 2,230 | 2,230 | 2,140 | 2,140 | 12,000 | 216.16 |
| 1992-01-17 | 2,280 | 2,280 | 2,200 | 2,210 | 8,000 | 223.23 |
| 1992-01-16 | 2,200 | 2,270 | 2,200 | 2,270 | 11,000 | 229.29 |
| 1992-01-13 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 215.15 |
| 1992-01-10 | 2,120 | 2,160 | 2,120 | 2,120 | 18,000 | 214.14 |
| 1992-01-08 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 | 217.17 |
| 1992-01-07 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 217.17 |
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
