6981 (株)村田製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-309,2509,3499,0119,0404,637,3009,040
2021-07-298,9979,1008,8949,1001,956,8009,100
2021-07-288,7709,0098,7678,9602,220,7008,960
2021-07-279,0709,0728,9589,0171,423,5009,017
2021-07-268,9949,0258,9619,0222,358,6009,022
2021-07-218,8378,9328,7418,7742,313,8008,774
2021-07-208,6978,8158,6508,6872,395,3008,687
2021-07-198,9208,9618,7708,7752,219,5008,775
2021-07-169,0609,0979,0049,0251,401,3009,025
2021-07-159,1259,2049,1049,1131,887,2009,113
2021-07-149,0009,2488,9979,1592,352,3009,159
2021-07-139,1669,1689,0669,0931,655,4009,093
2021-07-129,1129,1669,0579,1132,664,4009,113
2021-07-098,8518,9228,7018,8793,038,5008,879
2021-07-088,9949,0478,9058,9372,745,2008,937
2021-07-078,9239,0558,8849,0034,127,2009,003
2021-07-068,8248,9348,7718,9182,883,9008,918
2021-07-058,5758,7778,5358,7662,636,3008,766
2021-07-028,4408,5788,3838,5741,947,8008,574
2021-07-018,4808,5498,4088,4561,498,1008,456
2021-06-308,4378,6208,4178,4822,967,4008,482
2021-06-298,3428,3858,2988,3282,170,2008,328
2021-06-288,3448,3648,2838,3001,389,5008,300
2021-06-258,3238,3688,2898,3431,746,5008,343
2021-06-248,2008,2368,1248,2221,794,0008,222
2021-06-238,3538,3808,2218,2213,105,6008,221
2021-06-228,4658,4768,3838,4092,243,9008,409
2021-06-218,4208,4348,2368,3152,606,9008,315
2021-06-188,6008,6898,5628,5943,401,7008,594
2021-06-178,4928,5058,3628,4702,100,8008,470
2021-06-168,4568,6588,4328,6422,251,3008,642
2021-06-158,5008,5868,4808,5631,614,5008,563
2021-06-148,3238,4358,2778,4311,272,1008,431
2021-06-118,2178,3378,2038,3001,942,5008,300
2021-06-108,2758,3488,2398,2841,531,7008,284
2021-06-098,4008,4028,2758,3191,679,9008,319
2021-06-088,5208,5738,4508,4501,169,9008,450
2021-06-078,6608,6628,5188,5421,553,0008,542
2021-06-048,4608,5318,4118,5311,547,4008,531
2021-06-038,5658,6628,5568,5691,812,5008,569
2021-06-028,5398,6928,4458,5623,405,9008,562
2021-06-018,3608,4578,3258,4491,903,5008,449
2021-05-318,2858,3758,2418,2791,354,3008,279
2021-05-288,2028,3958,2008,3512,660,1008,351
2021-05-278,3018,3498,0768,0926,190,5008,092
2021-05-268,2258,3508,2098,3401,572,5008,340
2021-05-258,2848,3258,2108,2521,238,9008,252
2021-05-248,1578,3198,1488,2251,192,3008,225
2021-05-218,2128,2568,1258,1682,162,2008,168
2021-05-208,0918,2378,0558,1961,482,9008,196
2021-05-198,0788,1398,0138,0662,080,4008,066
2021-05-188,1718,2658,1478,1871,714,2008,187
2021-05-178,3508,3818,1068,1641,738,9008,164
2021-05-148,1328,2878,1178,2702,135,3008,270
2021-05-138,0488,1247,9947,9942,983,6007,994
2021-05-128,4348,5448,1578,2193,288,3008,219
2021-05-118,6108,6138,3638,3813,541,4008,381
2021-05-108,7218,8178,6938,6991,422,8008,699
2021-05-078,7208,8058,6328,7311,632,2008,731
2021-05-068,7048,8798,7048,7622,847,0008,762
2021-04-308,9119,0058,6688,7034,202,4008,703
2021-04-288,8259,0498,7889,0232,342,5009,023
2021-04-278,9429,0108,8758,8752,132,8008,875
2021-04-268,9308,9388,8758,9231,150,3008,923
2021-04-238,7858,8908,7828,8721,082,1008,872
2021-04-228,8528,9198,8108,9101,753,7008,910
2021-04-218,7958,8548,6968,7302,384,5008,730
2021-04-209,0789,0808,9368,9451,779,1008,945
2021-04-199,0179,1848,9949,0891,630,1009,089
2021-04-169,0299,0578,9828,9931,619,0008,993
2021-04-159,0469,1078,9869,0451,649,2009,045
2021-04-149,0179,0788,9819,0401,902,2009,040
2021-04-139,0499,0718,9238,9982,333,2008,998
2021-04-129,1989,2109,1169,1271,886,9009,127
2021-04-099,1729,2809,1079,1071,729,9009,107
2021-04-089,1199,1929,0569,1711,686,9009,171
2021-04-079,1259,2059,0739,1941,719,5009,194
2021-04-069,3809,3809,1349,1401,980,9009,140
2021-04-059,4809,4989,3019,3161,961,5009,316
2021-04-029,2419,4109,2359,3882,887,6009,388
2021-04-019,0009,1408,9749,1192,583,1009,119
2021-03-318,8488,9228,8128,8421,972,7008,842
2021-03-308,9999,0268,8278,8512,664,3008,851
2021-03-299,0059,0558,8888,9673,146,2008,967
2021-03-268,9018,9388,8218,9143,063,5008,914
2021-03-258,7808,9178,7658,8842,249,2008,884
2021-03-248,8748,9678,7798,7982,779,6008,798
2021-03-239,1769,2138,9328,9442,362,6008,944
2021-03-229,0939,1379,0339,0502,088,4009,050
2021-03-199,0359,1909,0049,1793,328,3009,179
2021-03-189,2509,2949,1119,1853,321,3009,185
2021-03-179,1489,2289,0829,1052,517,9009,105
2021-03-169,0009,2538,9999,2502,872,1009,250
2021-03-158,8898,9708,7878,9702,281,9008,970
2021-03-128,7008,9978,6998,9185,094,7008,918
2021-03-118,8078,8958,6218,7415,662,5008,741
2021-03-109,1499,2568,9629,0203,412,8009,020
2021-03-098,9509,0698,7808,9852,960,8008,985
2021-03-089,3329,3689,0069,0402,575,5009,040
2021-03-059,0009,2788,9309,2782,958,4009,278
2021-03-049,1259,2639,0279,0982,654,6009,098
2021-03-039,4459,5039,2359,3172,044,1009,317
2021-03-029,6639,6689,3519,4302,550,8009,430
2021-03-019,3309,5179,3219,4833,097,5009,483
2021-02-269,2799,3709,0679,0815,682,2009,081
2021-02-259,4309,5969,3509,5793,026,0009,579
2021-02-249,6469,6899,3009,3004,362,1009,300
2021-02-229,8369,9259,7769,8822,124,0009,882
2021-02-199,5009,7989,4959,7852,691,7009,785
2021-02-189,7439,7969,6419,6672,691,1009,667
2021-02-179,9189,9319,7239,8482,252,9009,848
2021-02-1610,01010,0659,9009,9582,721,9009,958
2021-02-159,8529,9449,8139,9382,367,4009,938
2021-02-129,7899,7929,6959,7522,022,1009,752
2021-02-109,7589,8269,6259,6683,039,4009,668
2021-02-099,6189,7959,4659,7724,593,1009,772
2021-02-089,3229,5289,2219,4684,090,5009,468
2021-02-059,6839,6969,3719,4725,471,3009,472
2021-02-049,7159,7249,5019,6004,030,8009,600
2021-02-039,9709,9999,7309,8573,688,7009,857
2021-02-029,89010,0409,8149,9573,937,3009,957
2021-02-019,4559,9009,4309,7218,166,4009,721
2021-01-2910,57010,69010,01010,0554,083,20010,055
2021-01-2810,50010,62010,36510,3953,681,30010,395
2021-01-2710,75010,83510,63510,8252,598,10010,825
2021-01-2610,54510,78010,51510,6502,139,10010,650
2021-01-2510,60010,68510,50010,5801,561,00010,580
2021-01-2210,42010,55510,42010,4951,623,90010,495
2021-01-2110,45010,55510,29010,5552,320,50010,555
2021-01-2010,44510,53510,25510,3702,245,30010,370
2021-01-1910,09510,33010,01510,3302,915,30010,330
2021-01-189,80010,1809,75110,0802,197,60010,080
2021-01-1510,50010,5059,99010,0402,659,40010,040
2021-01-1410,23010,66010,10510,2553,573,70010,255
2021-01-1310,05510,21510,03510,1702,054,30010,170
2021-01-1210,03010,2209,98710,1102,665,50010,110
2021-01-089,72710,0809,70710,0703,956,30010,070
2021-01-079,6009,7049,5779,5872,250,9009,587
2021-01-069,7159,7909,5569,5802,711,1009,580
2021-01-059,4169,6709,3769,6192,525,7009,619
2021-01-049,3819,4409,1949,4062,268,2009,406

分割・併合履歴 : [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