6981 (株)村田製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 4,420 | 4,420 | 4,420 | 4,420 | 1,000 | 491.11 |
| 1998-12-25 | 4,470 | 4,510 | 4,470 | 4,510 | 3,000 | 501.11 |
| 1998-12-24 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 488.89 |
| 1998-12-22 | 4,440 | 4,440 | 4,440 | 4,440 | 3,000 | 493.33 |
| 1998-12-21 | 4,400 | 4,410 | 4,400 | 4,410 | 2,000 | 490 |
| 1998-12-18 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 522.22 |
| 1998-12-16 | 4,410 | 4,410 | 4,400 | 4,400 | 3,000 | 488.89 |
| 1998-12-15 | 4,450 | 4,450 | 4,300 | 4,300 | 7,000 | 477.78 |
| 1998-12-14 | 4,570 | 4,570 | 4,490 | 4,500 | 7,000 | 500 |
| 1998-12-11 | 4,740 | 4,740 | 4,510 | 4,520 | 107,000 | 502.22 |
| 1998-12-10 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 527.78 |
| 1998-12-04 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 522.22 |
| 1998-12-03 | 4,640 | 4,640 | 4,610 | 4,620 | 3,000 | 513.33 |
| 1998-12-02 | 4,660 | 4,690 | 4,660 | 4,690 | 7,000 | 521.11 |
| 1998-12-01 | 4,790 | 4,820 | 4,790 | 4,820 | 2,000 | 535.56 |
| 1998-11-30 | 4,820 | 4,830 | 4,820 | 4,830 | 2,000 | 536.67 |
| 1998-11-27 | 4,820 | 4,820 | 4,820 | 4,820 | 2,000 | 535.56 |
| 1998-11-26 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 527.78 |
| 1998-11-24 | 4,700 | 4,700 | 4,690 | 4,690 | 2,000 | 521.11 |
| 1998-11-20 | 4,330 | 4,580 | 4,330 | 4,580 | 9,000 | 508.89 |
| 1998-11-19 | 4,260 | 4,330 | 4,260 | 4,330 | 3,000 | 481.11 |
| 1998-11-18 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 466.67 |
| 1998-11-17 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 455.56 |
| 1998-11-16 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 447.78 |
| 1998-11-13 | 4,030 | 4,030 | 4,030 | 4,030 | 3,000 | 447.78 |
| 1998-11-12 | 4,030 | 4,100 | 4,030 | 4,100 | 3,000 | 455.56 |
| 1998-11-11 | 4,010 | 4,020 | 3,970 | 4,010 | 5,000 | 445.56 |
| 1998-11-10 | 4,170 | 4,170 | 4,100 | 4,100 | 2,000 | 455.56 |
| 1998-11-09 | 4,280 | 4,280 | 4,250 | 4,250 | 3,000 | 472.22 |
| 1998-11-05 | 4,330 | 4,330 | 4,280 | 4,280 | 2,000 | 475.56 |
| 1998-11-04 | 4,190 | 4,310 | 4,190 | 4,310 | 8,000 | 478.89 |
| 1998-11-02 | 3,930 | 3,940 | 3,930 | 3,940 | 2,000 | 437.78 |
| 1998-10-30 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 432.22 |
| 1998-10-29 | 3,800 | 3,940 | 3,800 | 3,940 | 8,000 | 437.78 |
| 1998-10-28 | 3,820 | 3,820 | 3,680 | 3,680 | 6,000 | 408.89 |
| 1998-10-27 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 425.56 |
| 1998-10-23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 444.44 |
| 1998-10-22 | 4,060 | 4,100 | 4,060 | 4,090 | 9,000 | 454.44 |
| 1998-10-21 | 3,940 | 4,120 | 3,940 | 4,000 | 7,000 | 444.44 |
| 1998-10-20 | 3,910 | 3,910 | 3,890 | 3,890 | 2,000 | 432.22 |
| 1998-10-19 | 3,760 | 3,810 | 3,760 | 3,810 | 4,000 | 423.33 |
| 1998-10-16 | 3,680 | 3,680 | 3,680 | 3,680 | 3,000 | 408.89 |
| 1998-10-15 | 3,600 | 3,760 | 3,600 | 3,760 | 8,000 | 417.78 |
| 1998-10-14 | 3,700 | 3,750 | 3,700 | 3,750 | 6,000 | 416.67 |
| 1998-10-13 | 3,550 | 3,670 | 3,550 | 3,670 | 6,000 | 407.78 |
| 1998-10-12 | 3,650 | 3,690 | 3,400 | 3,400 | 138,000 | 377.78 |
| 1998-10-09 | 3,690 | 3,690 | 3,270 | 3,330 | 14,000 | 370 |
| 1998-10-08 | 3,910 | 3,910 | 3,760 | 3,760 | 3,000 | 417.78 |
| 1998-10-05 | 4,400 | 4,400 | 4,250 | 4,250 | 2,000 | 472.22 |
| 1998-09-30 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 522.22 |
| 1998-09-29 | 4,590 | 4,590 | 4,550 | 4,550 | 2,000 | 505.56 |
| 1998-09-25 | 4,460 | 4,480 | 4,460 | 4,480 | 2,000 | 497.78 |
| 1998-09-24 | 4,540 | 4,540 | 4,540 | 4,540 | 1,000 | 504.44 |
| 1998-09-22 | 4,510 | 4,520 | 4,510 | 4,520 | 21,000 | 502.22 |
| 1998-09-21 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 500 |
| 1998-09-18 | 4,640 | 4,640 | 4,640 | 4,640 | 1,000 | 515.56 |
| 1998-09-17 | 4,650 | 4,650 | 4,650 | 4,650 | 3,000 | 516.67 |
| 1998-09-16 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 516.67 |
| 1998-09-14 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 494.44 |
| 1998-09-11 | 4,500 | 4,500 | 4,410 | 4,410 | 109,000 | 490 |
| 1998-09-10 | 4,530 | 4,530 | 4,530 | 4,530 | 1,000 | 503.33 |
| 1998-09-09 | 4,530 | 4,530 | 4,530 | 4,530 | 1,000 | 503.33 |
| 1998-09-08 | 4,550 | 4,600 | 4,550 | 4,600 | 2,000 | 511.11 |
| 1998-09-07 | 4,500 | 4,550 | 4,500 | 4,550 | 5,000 | 505.56 |
| 1998-09-03 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 | 505.56 |
| 1998-09-02 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 505.56 |
| 1998-09-01 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 | 500 |
| 1998-08-31 | 4,600 | 4,670 | 4,600 | 4,670 | 3,000 | 518.89 |
| 1998-08-28 | 4,530 | 4,590 | 4,510 | 4,510 | 9,000 | 501.11 |
| 1998-08-27 | 4,610 | 4,640 | 4,580 | 4,580 | 10,000 | 508.89 |
| 1998-08-26 | 4,720 | 4,730 | 4,710 | 4,710 | 7,000 | 523.33 |
| 1998-08-25 | 4,680 | 4,710 | 4,680 | 4,710 | 10,000 | 523.33 |
| 1998-08-24 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 511.11 |
| 1998-08-20 | 4,640 | 4,650 | 4,640 | 4,650 | 2,000 | 516.67 |
| 1998-08-19 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 521.11 |
| 1998-08-18 | 4,750 | 4,750 | 4,700 | 4,730 | 14,000 | 525.56 |
| 1998-08-17 | 4,600 | 4,650 | 4,600 | 4,650 | 3,000 | 516.67 |
| 1998-08-14 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 533.33 |
| 1998-08-13 | 4,870 | 4,870 | 4,810 | 4,820 | 13,000 | 535.56 |
| 1998-08-12 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 | 535.56 |
| 1998-08-10 | 4,820 | 4,880 | 4,820 | 4,870 | 4,000 | 541.11 |
| 1998-08-07 | 4,920 | 4,920 | 4,870 | 4,870 | 3,000 | 541.11 |
| 1998-08-06 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 546.67 |
| 1998-08-05 | 5,000 | 5,000 | 4,900 | 4,900 | 3,000 | 544.44 |
| 1998-08-03 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 | 551.11 |
| 1998-07-31 | 4,880 | 4,910 | 4,880 | 4,890 | 16,000 | 543.33 |
| 1998-07-30 | 4,630 | 4,630 | 4,630 | 4,630 | 1,000 | 514.44 |
| 1998-07-28 | 4,650 | 4,650 | 4,620 | 4,620 | 4,000 | 513.33 |
| 1998-07-27 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 516.67 |
| 1998-07-24 | 4,730 | 4,830 | 4,730 | 4,800 | 5,000 | 533.33 |
| 1998-07-23 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 527.78 |
| 1998-07-22 | 4,750 | 4,750 | 4,750 | 4,750 | 2,000 | 527.78 |
| 1998-07-21 | 4,850 | 4,850 | 4,750 | 4,750 | 3,000 | 527.78 |
| 1998-07-14 | 4,770 | 4,770 | 4,770 | 4,770 | 3,000 | 530 |
| 1998-07-10 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 521.11 |
| 1998-07-09 | 4,730 | 4,730 | 4,690 | 4,690 | 3,000 | 521.11 |
| 1998-07-08 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 | 512.22 |
| 1998-07-06 | 4,580 | 4,620 | 4,580 | 4,590 | 5,000 | 510 |
| 1998-07-03 | 4,680 | 4,680 | 4,560 | 4,570 | 6,000 | 507.78 |
| 1998-07-02 | 4,770 | 4,770 | 4,700 | 4,700 | 3,000 | 522.22 |
| 1998-07-01 | 4,490 | 4,620 | 4,490 | 4,620 | 9,000 | 513.33 |
| 1998-06-30 | 4,440 | 4,480 | 4,440 | 4,480 | 16,000 | 497.78 |
| 1998-06-26 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 | 487.78 |
| 1998-06-25 | 4,370 | 4,370 | 4,350 | 4,350 | 2,000 | 483.33 |
| 1998-06-24 | 4,230 | 4,230 | 4,210 | 4,210 | 4,000 | 467.78 |
| 1998-06-23 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 | 462.22 |
| 1998-06-22 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 | 468.89 |
| 1998-06-19 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 472.22 |
| 1998-06-18 | 4,350 | 4,350 | 4,300 | 4,340 | 5,000 | 482.22 |
| 1998-06-17 | 4,310 | 4,310 | 4,230 | 4,230 | 4,000 | 470 |
| 1998-06-16 | 4,290 | 4,290 | 4,240 | 4,240 | 4,000 | 471.11 |
| 1998-06-15 | 4,320 | 4,330 | 4,300 | 4,300 | 4,000 | 477.78 |
| 1998-06-12 | 4,180 | 4,300 | 4,150 | 4,270 | 141,000 | 474.44 |
| 1998-06-11 | 4,260 | 4,260 | 4,130 | 4,130 | 13,000 | 458.89 |
| 1998-06-10 | 4,250 | 4,260 | 4,250 | 4,260 | 3,000 | 473.33 |
| 1998-06-09 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 448.89 |
| 1998-06-05 | 4,170 | 4,170 | 4,130 | 4,130 | 10,000 | 458.89 |
| 1998-06-04 | 4,070 | 4,120 | 4,070 | 4,110 | 13,000 | 456.67 |
| 1998-06-03 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 433.33 |
| 1998-06-01 | 3,940 | 3,940 | 3,920 | 3,920 | 3,000 | 435.56 |
| 1998-05-29 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 448.89 |
| 1998-05-28 | 4,010 | 4,160 | 4,010 | 4,120 | 8,000 | 457.78 |
| 1998-05-27 | 4,060 | 4,060 | 4,010 | 4,010 | 2,000 | 445.56 |
| 1998-05-26 | 4,010 | 4,020 | 4,010 | 4,020 | 5,000 | 446.67 |
| 1998-05-25 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 451.11 |
| 1998-05-22 | 4,050 | 4,100 | 4,050 | 4,090 | 5,000 | 454.44 |
| 1998-05-21 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 444.44 |
| 1998-05-20 | 4,050 | 4,050 | 3,980 | 3,980 | 7,000 | 442.22 |
| 1998-05-19 | 4,100 | 4,100 | 4,000 | 4,020 | 5,000 | 446.67 |
| 1998-05-18 | 4,080 | 4,140 | 4,080 | 4,140 | 6,000 | 460 |
| 1998-05-15 | 4,100 | 4,160 | 4,100 | 4,120 | 6,000 | 457.78 |
| 1998-05-14 | 4,100 | 4,180 | 4,100 | 4,180 | 5,000 | 464.44 |
| 1998-05-13 | 4,040 | 4,050 | 4,040 | 4,050 | 2,000 | 450 |
| 1998-05-12 | 4,050 | 4,090 | 4,050 | 4,050 | 7,000 | 450 |
| 1998-05-11 | 4,010 | 4,060 | 4,010 | 4,050 | 4,000 | 450 |
| 1998-05-08 | 3,910 | 4,000 | 3,910 | 3,940 | 9,000 | 437.78 |
| 1998-05-07 | 3,880 | 3,930 | 3,880 | 3,930 | 13,000 | 436.67 |
| 1998-05-06 | 3,830 | 3,850 | 3,830 | 3,850 | 10,000 | 427.78 |
| 1998-05-01 | 3,900 | 3,900 | 3,870 | 3,880 | 9,000 | 431.11 |
| 1998-04-30 | 3,710 | 3,810 | 3,690 | 3,810 | 4,000 | 423.33 |
| 1998-04-28 | 3,660 | 3,680 | 3,660 | 3,660 | 4,000 | 406.67 |
| 1998-04-27 | 3,750 | 3,760 | 3,750 | 3,750 | 5,000 | 416.67 |
| 1998-04-24 | 3,750 | 3,800 | 3,750 | 3,800 | 3,000 | 422.22 |
| 1998-04-22 | 3,800 | 3,800 | 3,780 | 3,790 | 4,000 | 421.11 |
| 1998-04-21 | 3,770 | 3,770 | 3,720 | 3,720 | 2,000 | 413.33 |
| 1998-04-20 | 3,870 | 3,900 | 3,820 | 3,820 | 5,000 | 424.44 |
| 1998-04-16 | 3,840 | 3,840 | 3,770 | 3,770 | 4,000 | 418.89 |
| 1998-04-14 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 | 417.78 |
| 1998-04-13 | 3,650 | 3,710 | 3,650 | 3,710 | 2,000 | 412.22 |
| 1998-04-10 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 411.11 |
| 1998-04-09 | 3,570 | 3,600 | 3,560 | 3,600 | 3,000 | 400 |
| 1998-04-08 | 3,560 | 3,660 | 3,560 | 3,650 | 4,000 | 405.56 |
| 1998-04-07 | 3,600 | 3,650 | 3,580 | 3,630 | 5,000 | 403.33 |
| 1998-04-06 | 3,720 | 3,720 | 3,570 | 3,570 | 9,000 | 396.67 |
| 1998-04-03 | 3,760 | 3,760 | 3,690 | 3,730 | 8,000 | 414.44 |
| 1998-04-02 | 3,770 | 3,770 | 3,730 | 3,730 | 19,000 | 414.44 |
| 1998-04-01 | 3,640 | 3,750 | 3,640 | 3,730 | 13,000 | 414.44 |
| 1998-03-31 | 3,520 | 3,720 | 3,520 | 3,720 | 9,000 | 413.33 |
| 1998-03-30 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 383.33 |
| 1998-03-27 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 381.11 |
| 1998-03-25 | 3,390 | 3,390 | 3,340 | 3,360 | 3,000 | 373.33 |
| 1998-03-24 | 3,340 | 3,340 | 3,340 | 3,340 | 2,000 | 371.11 |
| 1998-03-23 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 380 |
| 1998-03-20 | 3,370 | 3,370 | 3,340 | 3,340 | 6,000 | 371.11 |
| 1998-03-19 | 3,390 | 3,400 | 3,340 | 3,340 | 8,000 | 371.11 |
| 1998-03-18 | 3,490 | 3,490 | 3,440 | 3,440 | 11,000 | 382.22 |
| 1998-03-17 | 3,460 | 3,460 | 3,430 | 3,440 | 9,000 | 382.22 |
| 1998-03-16 | 3,490 | 3,490 | 3,460 | 3,460 | 7,000 | 384.44 |
| 1998-03-13 | 3,540 | 3,580 | 3,540 | 3,560 | 48,000 | 395.56 |
| 1998-03-12 | 3,600 | 3,600 | 3,580 | 3,600 | 6,000 | 400 |
| 1998-03-11 | 3,640 | 3,640 | 3,620 | 3,620 | 4,000 | 402.22 |
| 1998-03-06 | 3,900 | 3,930 | 3,900 | 3,930 | 4,000 | 436.67 |
| 1998-03-04 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 444.44 |
| 1998-02-27 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 | 442.22 |
| 1998-02-26 | 3,820 | 3,960 | 3,820 | 3,960 | 7,000 | 440 |
| 1998-02-24 | 3,830 | 3,830 | 3,810 | 3,810 | 3,000 | 423.33 |
| 1998-02-20 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 425.56 |
| 1998-02-19 | 3,820 | 3,850 | 3,810 | 3,850 | 5,000 | 427.78 |
| 1998-02-18 | 3,830 | 3,840 | 3,820 | 3,830 | 7,000 | 425.56 |
| 1998-02-17 | 3,760 | 3,840 | 3,760 | 3,820 | 10,000 | 424.44 |
| 1998-02-16 | 3,700 | 3,730 | 3,700 | 3,710 | 6,000 | 412.22 |
| 1998-02-13 | 3,670 | 3,720 | 3,670 | 3,720 | 3,000 | 413.33 |
| 1998-02-12 | 3,710 | 3,740 | 3,710 | 3,740 | 7,000 | 415.56 |
| 1998-02-09 | 3,600 | 3,600 | 3,500 | 3,500 | 9,000 | 388.89 |
| 1998-02-06 | 3,630 | 3,630 | 3,590 | 3,600 | 8,000 | 400 |
| 1998-02-05 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 424.44 |
| 1998-02-04 | 3,860 | 3,860 | 3,840 | 3,840 | 3,000 | 426.67 |
| 1998-02-03 | 3,850 | 3,860 | 3,850 | 3,860 | 2,000 | 428.89 |
| 1998-02-02 | 3,730 | 3,730 | 3,710 | 3,710 | 7,000 | 412.22 |
| 1998-01-30 | 3,740 | 3,740 | 3,690 | 3,730 | 4,000 | 414.44 |
| 1998-01-29 | 3,750 | 3,750 | 3,600 | 3,600 | 13,000 | 400 |
| 1998-01-28 | 3,760 | 3,760 | 3,750 | 3,750 | 3,000 | 416.67 |
| 1998-01-27 | 3,720 | 3,730 | 3,720 | 3,730 | 5,000 | 414.44 |
| 1998-01-26 | 3,720 | 3,750 | 3,710 | 3,710 | 10,000 | 412.22 |
| 1998-01-23 | 3,770 | 3,780 | 3,770 | 3,780 | 9,000 | 420 |
| 1998-01-22 | 3,770 | 3,770 | 3,700 | 3,700 | 5,000 | 411.11 |
| 1998-01-21 | 3,780 | 3,820 | 3,760 | 3,760 | 6,000 | 417.78 |
| 1998-01-20 | 3,870 | 3,870 | 3,770 | 3,800 | 4,000 | 422.22 |
| 1998-01-19 | 3,910 | 3,910 | 3,880 | 3,880 | 4,000 | 431.11 |
| 1998-01-16 | 3,800 | 3,840 | 3,800 | 3,810 | 9,000 | 423.33 |
| 1998-01-14 | 3,530 | 3,570 | 3,530 | 3,570 | 4,000 | 396.67 |
| 1998-01-13 | 3,450 | 3,450 | 3,400 | 3,400 | 5,000 | 377.78 |
| 1998-01-09 | 3,570 | 3,570 | 3,450 | 3,450 | 4,000 | 383.33 |
| 1998-01-08 | 3,750 | 3,780 | 3,640 | 3,640 | 14,000 | 404.44 |
| 1998-01-07 | 3,780 | 3,780 | 3,710 | 3,710 | 2,000 | 412.22 |
| 1998-01-06 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 | 426.67 |
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
