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

6981 (株)村田製作所 の時系列データ [1992年度]

6981 (株)村田製作所の時系列データ [1992年度]