6981 (株)村田製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 3,780 | 3,780 | 3,780 | 3,780 | 3,000 | 381.82 |
| 1993-12-29 | 3,760 | 3,760 | 3,760 | 3,760 | 2,000 | 379.80 |
| 1993-12-28 | 3,730 | 3,730 | 3,730 | 3,730 | 2,000 | 376.77 |
| 1993-12-27 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 | 370.71 |
| 1993-12-24 | 3,720 | 3,720 | 3,670 | 3,670 | 2,000 | 370.71 |
| 1993-12-22 | 3,790 | 3,790 | 3,700 | 3,700 | 5,000 | 373.74 |
| 1993-12-21 | 3,860 | 3,880 | 3,750 | 3,750 | 30,000 | 378.79 |
| 1993-12-20 | 3,950 | 3,950 | 3,820 | 3,850 | 12,000 | 388.89 |
| 1993-12-17 | 3,930 | 3,950 | 3,900 | 3,950 | 19,000 | 398.99 |
| 1993-12-16 | 3,850 | 3,920 | 3,820 | 3,920 | 21,000 | 395.96 |
| 1993-12-15 | 3,800 | 3,800 | 3,750 | 3,750 | 4,000 | 378.79 |
| 1993-12-14 | 3,750 | 3,800 | 3,750 | 3,800 | 12,000 | 383.84 |
| 1993-12-13 | 3,700 | 3,750 | 3,660 | 3,660 | 6,000 | 369.70 |
| 1993-12-10 | 3,480 | 3,660 | 3,480 | 3,660 | 64,000 | 369.70 |
| 1993-12-09 | 3,600 | 3,610 | 3,560 | 3,580 | 54,000 | 361.62 |
| 1993-12-08 | 3,660 | 3,710 | 3,580 | 3,630 | 37,000 | 366.67 |
| 1993-12-07 | 3,550 | 3,650 | 3,550 | 3,610 | 4,000 | 364.65 |
| 1993-12-06 | 3,650 | 3,650 | 3,510 | 3,540 | 6,000 | 357.58 |
| 1993-12-03 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 368.69 |
| 1993-12-02 | 3,620 | 3,750 | 3,620 | 3,750 | 7,000 | 378.79 |
| 1993-12-01 | 3,630 | 3,650 | 3,630 | 3,650 | 14,000 | 368.69 |
| 1993-11-30 | 3,440 | 3,500 | 3,430 | 3,480 | 15,000 | 351.52 |
| 1993-11-29 | 3,300 | 3,350 | 3,300 | 3,330 | 9,000 | 336.36 |
| 1993-11-26 | 3,640 | 3,640 | 3,580 | 3,580 | 2,000 | 361.62 |
| 1993-11-25 | 3,650 | 3,700 | 3,620 | 3,630 | 10,000 | 366.67 |
| 1993-11-24 | 3,700 | 3,750 | 3,700 | 3,700 | 10,000 | 373.74 |
| 1993-11-22 | 3,760 | 3,770 | 3,740 | 3,750 | 18,000 | 378.79 |
| 1993-11-19 | 3,800 | 3,800 | 3,790 | 3,790 | 9,000 | 382.83 |
| 1993-11-18 | 3,790 | 3,800 | 3,760 | 3,800 | 32,000 | 383.84 |
| 1993-11-17 | 3,750 | 3,760 | 3,750 | 3,750 | 6,000 | 378.79 |
| 1993-11-16 | 3,660 | 3,700 | 3,660 | 3,660 | 25,000 | 369.70 |
| 1993-11-15 | 3,740 | 3,740 | 3,690 | 3,690 | 22,000 | 372.73 |
| 1993-11-12 | 3,660 | 3,740 | 3,660 | 3,740 | 18,000 | 377.78 |
| 1993-11-11 | 3,660 | 3,690 | 3,660 | 3,690 | 3,000 | 372.73 |
| 1993-11-10 | 3,620 | 3,650 | 3,590 | 3,650 | 100,000 | 368.69 |
| 1993-11-09 | 3,720 | 3,720 | 3,580 | 3,620 | 69,000 | 365.66 |
| 1993-11-08 | 3,720 | 3,760 | 3,680 | 3,710 | 52,000 | 374.75 |
| 1993-11-05 | 3,760 | 3,760 | 3,720 | 3,720 | 27,000 | 375.76 |
| 1993-11-04 | 3,810 | 3,810 | 3,760 | 3,760 | 10,000 | 379.80 |
| 1993-11-02 | 3,790 | 3,820 | 3,790 | 3,820 | 8,000 | 385.86 |
| 1993-11-01 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 | 383.84 |
| 1993-10-29 | 3,830 | 3,830 | 3,790 | 3,810 | 28,000 | 384.85 |
| 1993-10-28 | 3,830 | 3,830 | 3,820 | 3,830 | 11,000 | 386.87 |
| 1993-10-27 | 3,830 | 3,830 | 3,780 | 3,810 | 20,000 | 384.85 |
| 1993-10-26 | 3,790 | 3,800 | 3,790 | 3,800 | 31,000 | 383.84 |
| 1993-10-25 | 3,800 | 3,800 | 3,750 | 3,750 | 17,000 | 378.79 |
| 1993-10-22 | 3,640 | 3,800 | 3,640 | 3,800 | 12,000 | 383.84 |
| 1993-10-21 | 3,650 | 3,650 | 3,590 | 3,590 | 279,000 | 362.63 |
| 1993-10-20 | 3,720 | 3,720 | 3,650 | 3,700 | 261,000 | 373.74 |
| 1993-10-19 | 3,720 | 3,720 | 3,720 | 3,720 | 4,000 | 375.76 |
| 1993-10-18 | 3,880 | 3,880 | 3,850 | 3,850 | 4,000 | 388.89 |
| 1993-10-15 | 3,750 | 3,850 | 3,750 | 3,850 | 10,000 | 388.89 |
| 1993-10-14 | 3,780 | 3,780 | 3,750 | 3,750 | 4,000 | 378.79 |
| 1993-10-13 | 3,790 | 3,800 | 3,780 | 3,780 | 17,000 | 381.82 |
| 1993-10-12 | 3,760 | 3,770 | 3,760 | 3,770 | 5,000 | 380.81 |
| 1993-10-08 | 3,790 | 3,790 | 3,770 | 3,770 | 4,000 | 380.81 |
| 1993-10-07 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 381.82 |
| 1993-10-06 | 3,740 | 3,740 | 3,730 | 3,730 | 5,000 | 376.77 |
| 1993-10-05 | 3,750 | 3,750 | 3,730 | 3,750 | 9,000 | 378.79 |
| 1993-10-04 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 377.78 |
| 1993-10-01 | 3,740 | 3,850 | 3,730 | 3,760 | 36,000 | 379.80 |
| 1993-09-30 | 3,730 | 3,750 | 3,730 | 3,750 | 5,000 | 378.79 |
| 1993-09-29 | 3,680 | 3,730 | 3,660 | 3,730 | 15,000 | 376.77 |
| 1993-09-28 | 3,570 | 3,650 | 3,570 | 3,650 | 30,000 | 368.69 |
| 1993-09-27 | 3,500 | 3,550 | 3,500 | 3,550 | 4,000 | 358.59 |
| 1993-09-24 | 3,430 | 3,440 | 3,430 | 3,440 | 4,000 | 347.48 |
| 1993-09-22 | 3,430 | 3,430 | 3,410 | 3,430 | 6,000 | 346.47 |
| 1993-09-21 | 3,430 | 3,430 | 3,430 | 3,430 | 3,000 | 346.47 |
| 1993-09-20 | 3,500 | 3,500 | 3,460 | 3,480 | 3,000 | 351.52 |
| 1993-09-17 | 3,490 | 3,550 | 3,490 | 3,550 | 4,000 | 358.59 |
| 1993-09-16 | 3,550 | 3,550 | 3,500 | 3,540 | 16,000 | 357.58 |
| 1993-09-14 | 3,550 | 3,550 | 3,530 | 3,550 | 8,000 | 358.59 |
| 1993-09-13 | 3,520 | 3,530 | 3,510 | 3,510 | 18,000 | 354.55 |
| 1993-09-10 | 3,430 | 3,520 | 3,430 | 3,510 | 36,000 | 354.55 |
| 1993-09-09 | 3,380 | 3,410 | 3,380 | 3,410 | 3,000 | 344.44 |
| 1993-09-08 | 3,390 | 3,390 | 3,390 | 3,390 | 6,000 | 342.42 |
| 1993-09-07 | 3,400 | 3,410 | 3,390 | 3,390 | 44,000 | 342.42 |
| 1993-09-06 | 3,410 | 3,440 | 3,400 | 3,400 | 42,000 | 343.43 |
| 1993-09-03 | 3,330 | 3,420 | 3,330 | 3,420 | 64,000 | 345.46 |
| 1993-09-02 | 3,280 | 3,330 | 3,270 | 3,290 | 32,000 | 332.32 |
| 1993-09-01 | 3,220 | 3,280 | 3,220 | 3,280 | 13,000 | 331.31 |
| 1993-08-31 | 3,230 | 3,270 | 3,220 | 3,270 | 245,000 | 330.30 |
| 1993-08-30 | 3,220 | 3,240 | 3,210 | 3,230 | 10,000 | 326.26 |
| 1993-08-25 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 323.23 |
| 1993-08-24 | 3,200 | 3,220 | 3,190 | 3,190 | 43,000 | 322.22 |
| 1993-08-23 | 3,190 | 3,230 | 3,190 | 3,200 | 46,000 | 323.23 |
| 1993-08-20 | 3,230 | 3,250 | 3,210 | 3,220 | 10,000 | 325.25 |
| 1993-08-19 | 3,230 | 3,230 | 3,200 | 3,200 | 12,000 | 323.23 |
| 1993-08-18 | 3,250 | 3,250 | 3,250 | 3,250 | 216,000 | 328.28 |
| 1993-08-17 | 3,300 | 3,300 | 3,250 | 3,250 | 227,000 | 328.28 |
| 1993-08-16 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 333.33 |
| 1993-08-13 | 3,260 | 3,260 | 3,260 | 3,260 | 7,000 | 329.29 |
| 1993-08-12 | 3,230 | 3,270 | 3,230 | 3,270 | 27,000 | 330.30 |
| 1993-08-10 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 316.16 |
| 1993-08-09 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 316.16 |
| 1993-08-06 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 316.16 |
| 1993-08-05 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 324.24 |
| 1993-08-04 | 3,190 | 3,190 | 3,160 | 3,160 | 2,000 | 319.19 |
| 1993-08-03 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 322.22 |
| 1993-08-02 | 3,170 | 3,170 | 3,140 | 3,140 | 2,000 | 317.17 |
| 1993-07-30 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 | 325.25 |
| 1993-07-29 | 3,190 | 3,210 | 3,190 | 3,210 | 7,000 | 324.24 |
| 1993-07-26 | 3,080 | 3,110 | 3,080 | 3,110 | 2,000 | 314.14 |
| 1993-07-23 | 3,110 | 3,110 | 3,110 | 3,110 | 61,000 | 314.14 |
| 1993-07-22 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 314.14 |
| 1993-07-21 | 3,140 | 3,160 | 3,140 | 3,160 | 4,000 | 319.19 |
| 1993-07-20 | 3,200 | 3,200 | 3,180 | 3,180 | 16,000 | 321.21 |
| 1993-07-19 | 3,190 | 3,200 | 3,130 | 3,200 | 351,000 | 323.23 |
| 1993-07-16 | 3,050 | 3,190 | 3,050 | 3,170 | 15,000 | 320.20 |
| 1993-07-15 | 3,050 | 3,050 | 3,040 | 3,040 | 2,000 | 307.07 |
| 1993-07-13 | 2,950 | 3,020 | 2,950 | 3,000 | 26,000 | 303.03 |
| 1993-07-12 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 297.98 |
| 1993-07-09 | 2,940 | 2,940 | 2,940 | 2,940 | 11,000 | 296.97 |
| 1993-07-08 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 296.97 |
| 1993-07-07 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 | 294.95 |
| 1993-07-06 | 2,890 | 2,930 | 2,890 | 2,930 | 4,000 | 295.96 |
| 1993-07-05 | 2,930 | 2,930 | 2,890 | 2,890 | 2,000 | 291.92 |
| 1993-07-02 | 2,910 | 2,910 | 2,880 | 2,900 | 4,000 | 292.93 |
| 1993-07-01 | 2,900 | 2,900 | 2,860 | 2,900 | 58,000 | 292.93 |
| 1993-06-30 | 2,820 | 2,850 | 2,820 | 2,830 | 5,000 | 285.86 |
| 1993-06-29 | 2,900 | 2,900 | 2,820 | 2,820 | 4,000 | 284.85 |
| 1993-06-28 | 2,900 | 2,900 | 2,890 | 2,890 | 6,000 | 291.92 |
| 1993-06-25 | 2,870 | 2,870 | 2,870 | 2,870 | 20,000 | 289.90 |
| 1993-06-24 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 292.93 |
| 1993-06-23 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 288.89 |
| 1993-06-22 | 2,890 | 2,890 | 2,850 | 2,850 | 4,000 | 287.88 |
| 1993-06-21 | 2,890 | 2,930 | 2,890 | 2,930 | 4,000 | 295.96 |
| 1993-06-17 | 2,820 | 2,850 | 2,820 | 2,850 | 2,000 | 287.88 |
| 1993-06-15 | 2,900 | 2,900 | 2,890 | 2,900 | 3,000 | 292.93 |
| 1993-06-14 | 2,890 | 2,900 | 2,890 | 2,900 | 6,000 | 292.93 |
| 1993-06-11 | 2,940 | 2,940 | 2,940 | 2,940 | 4,000 | 296.97 |
| 1993-06-10 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 292.93 |
| 1993-06-08 | 2,870 | 2,900 | 2,870 | 2,900 | 2,000 | 292.93 |
| 1993-06-07 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 297.98 |
| 1993-06-04 | 2,950 | 2,980 | 2,920 | 2,920 | 89,000 | 294.95 |
| 1993-06-03 | 2,900 | 2,950 | 2,900 | 2,950 | 4,000 | 297.98 |
| 1993-06-02 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 292.93 |
| 1993-06-01 | 2,900 | 2,900 | 2,890 | 2,900 | 3,000 | 292.93 |
| 1993-05-31 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 295.96 |
| 1993-05-28 | 2,920 | 2,920 | 2,920 | 2,920 | 4,000 | 294.95 |
| 1993-05-27 | 2,910 | 2,910 | 2,870 | 2,870 | 3,000 | 289.90 |
| 1993-05-26 | 2,910 | 2,910 | 2,910 | 2,910 | 3,000 | 293.94 |
| 1993-05-25 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 | 295.96 |
| 1993-05-20 | 2,920 | 2,920 | 2,890 | 2,890 | 61,000 | 291.92 |
| 1993-05-19 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 290.91 |
| 1993-05-18 | 2,860 | 2,880 | 2,860 | 2,880 | 62,000 | 290.91 |
| 1993-05-17 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 296.97 |
| 1993-05-14 | 2,960 | 2,960 | 2,930 | 2,940 | 97,000 | 296.97 |
| 1993-05-13 | 2,880 | 2,980 | 2,880 | 2,970 | 14,000 | 300 |
| 1993-05-12 | 2,950 | 2,950 | 2,910 | 2,910 | 204,000 | 293.94 |
| 1993-05-11 | 2,910 | 2,950 | 2,910 | 2,950 | 8,000 | 297.98 |
| 1993-05-10 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 297.98 |
| 1993-05-07 | 2,880 | 2,880 | 2,880 | 2,880 | 3,000 | 290.91 |
| 1993-05-06 | 2,960 | 2,960 | 2,950 | 2,950 | 2,000 | 297.98 |
| 1993-04-30 | 2,960 | 2,960 | 2,920 | 2,920 | 4,000 | 294.95 |
| 1993-04-28 | 2,850 | 2,960 | 2,850 | 2,920 | 18,000 | 294.95 |
| 1993-04-27 | 2,750 | 2,800 | 2,750 | 2,800 | 139,000 | 282.83 |
| 1993-04-26 | 2,700 | 2,710 | 2,690 | 2,710 | 7,000 | 273.74 |
| 1993-04-23 | 2,660 | 2,700 | 2,660 | 2,700 | 4,000 | 272.73 |
| 1993-04-22 | 2,650 | 2,650 | 2,640 | 2,640 | 65,000 | 266.67 |
| 1993-04-21 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 264.65 |
| 1993-04-20 | 2,700 | 2,700 | 2,660 | 2,660 | 2,000 | 268.69 |
| 1993-04-16 | 2,680 | 2,680 | 2,660 | 2,660 | 2,000 | 268.69 |
| 1993-04-15 | 2,660 | 2,720 | 2,660 | 2,720 | 97,000 | 274.75 |
| 1993-04-14 | 2,720 | 2,720 | 2,700 | 2,700 | 3,000 | 272.73 |
| 1993-04-13 | 2,640 | 2,720 | 2,640 | 2,720 | 32,000 | 274.75 |
| 1993-04-12 | 2,660 | 2,660 | 2,630 | 2,630 | 12,000 | 265.66 |
| 1993-04-09 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 272.73 |
| 1993-04-08 | 2,670 | 2,700 | 2,660 | 2,700 | 5,000 | 272.73 |
| 1993-04-07 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 262.63 |
| 1993-04-06 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 262.63 |
| 1993-04-05 | 2,620 | 2,660 | 2,620 | 2,650 | 21,000 | 267.68 |
| 1993-04-02 | 2,450 | 2,570 | 2,440 | 2,570 | 10,000 | 259.60 |
| 1993-04-01 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 | 251.52 |
| 1993-03-31 | 2,480 | 2,490 | 2,480 | 2,490 | 5,000 | 251.52 |
| 1993-03-30 | 2,490 | 2,530 | 2,460 | 2,520 | 18,000 | 254.55 |
| 1993-03-29 | 2,500 | 2,520 | 2,500 | 2,520 | 14,000 | 254.55 |
| 1993-03-26 | 2,430 | 2,500 | 2,400 | 2,500 | 9,000 | 252.53 |
| 1993-03-25 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 245.46 |
| 1993-03-22 | 2,440 | 2,440 | 2,430 | 2,430 | 2,000 | 245.46 |
| 1993-03-19 | 2,470 | 2,470 | 2,430 | 2,430 | 5,000 | 245.46 |
| 1993-03-17 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 245.46 |
| 1993-03-16 | 2,420 | 2,430 | 2,420 | 2,430 | 9,000 | 245.46 |
| 1993-03-15 | 2,380 | 2,430 | 2,380 | 2,430 | 131,000 | 245.46 |
| 1993-03-12 | 2,400 | 2,400 | 2,380 | 2,380 | 165,000 | 240.40 |
| 1993-03-11 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 238.38 |
| 1993-03-10 | 2,310 | 2,310 | 2,280 | 2,280 | 3,000 | 230.30 |
| 1993-03-09 | 2,320 | 2,330 | 2,310 | 2,310 | 10,000 | 233.33 |
| 1993-03-08 | 2,250 | 2,290 | 2,250 | 2,270 | 14,000 | 229.29 |
| 1993-03-04 | 2,180 | 2,240 | 2,180 | 2,200 | 37,000 | 222.22 |
| 1993-03-03 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 224.24 |
| 1993-03-02 | 2,230 | 2,230 | 2,200 | 2,200 | 2,000 | 222.22 |
| 1993-02-26 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 225.25 |
| 1993-02-19 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 226.26 |
| 1993-02-18 | 2,270 | 2,270 | 2,260 | 2,270 | 29,000 | 229.29 |
| 1993-02-09 | 2,260 | 2,260 | 2,240 | 2,240 | 6,000 | 226.26 |
| 1993-02-08 | 2,270 | 2,270 | 2,270 | 2,270 | 10,000 | 229.29 |
| 1993-02-05 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 230.30 |
| 1993-02-04 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 222.22 |
| 1993-02-03 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 222.22 |
| 1993-02-01 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 220.20 |
| 1993-01-29 | 2,220 | 2,220 | 2,200 | 2,200 | 19,000 | 222.22 |
| 1993-01-28 | 2,180 | 2,220 | 2,180 | 2,220 | 2,000 | 224.24 |
| 1993-01-27 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 220.20 |
| 1993-01-25 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 222.22 |
| 1993-01-22 | 2,160 | 2,210 | 2,160 | 2,210 | 2,000 | 223.23 |
| 1993-01-21 | 2,170 | 2,200 | 2,170 | 2,200 | 4,000 | 222.22 |
| 1993-01-20 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 219.19 |
| 1993-01-08 | 2,170 | 2,170 | 2,170 | 2,170 | 26,000 | 219.19 |
| 1993-01-05 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 219.19 |
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
