6981 (株)村田製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-036,6396,8116,6346,7901,951,0006,790
2022-09-306,7806,8066,6046,6323,600,9006,632
2022-09-296,8886,9206,7816,8132,647,2006,813
2022-09-286,9367,0186,6576,8464,146,2006,846
2022-09-277,1207,1626,9856,9872,192,8006,987
2022-09-267,1007,1057,0017,0013,104,7007,001
2022-09-227,2557,2747,1687,2442,693,1007,244
2022-09-217,3507,3607,2877,3101,941,5007,310
2022-09-207,4917,5197,3837,3931,845,4007,393
2022-09-167,4007,4127,3627,3622,146,4007,362
2022-09-157,4917,5257,4567,4601,333,4007,460
2022-09-147,4567,5537,4377,5102,465,9007,510
2022-09-137,6847,7597,6717,7561,753,6007,756
2022-09-127,6007,6847,5917,6232,028,3007,623
2022-09-097,5097,5887,4427,4892,102,3007,489
2022-09-087,3537,5037,3537,4862,249,8007,486
2022-09-077,3307,3697,2517,3532,387,6007,353
2022-09-067,3557,4177,3147,3751,383,8007,375
2022-09-057,3257,3537,3017,3241,274,8007,324
2022-09-027,3567,3897,2997,3661,647,8007,366
2022-09-017,4657,4767,3487,3692,383,0007,369
2022-08-317,5007,5897,4797,5541,668,4007,554
2022-08-307,5447,5947,5027,5621,528,4007,562
2022-08-297,4507,4907,4147,4682,260,3007,468
2022-08-267,7007,7557,6707,6851,431,1007,685
2022-08-257,6977,7187,6277,6521,266,0007,652
2022-08-247,6877,7647,6257,6371,925,2007,637
2022-08-237,7947,7957,6947,6941,990,8007,694
2022-08-227,8037,8887,7737,8581,271,9007,858
2022-08-197,9507,9607,8957,9171,288,7007,917
2022-08-187,7727,8407,7427,8401,594,6007,840
2022-08-177,8597,8957,8127,8951,519,6007,895
2022-08-167,9487,9747,8337,8551,253,6007,855
2022-08-157,9147,9847,8907,9291,276,5007,929
2022-08-127,6857,9347,6857,8892,886,5007,889
2022-08-107,7007,7177,6267,6481,787,9007,648
2022-08-097,7807,8097,7127,7631,610,4007,763
2022-08-087,7267,7777,6867,7772,200,1007,777
2022-08-057,7807,8537,7337,8291,487,5007,829
2022-08-047,7517,8157,7507,7771,718,4007,777
2022-08-037,7387,7957,6727,7501,660,4007,750
2022-08-027,7777,7797,5967,6942,629,4007,694
2022-08-017,7027,8297,7027,7912,521,1007,791
2022-07-297,6597,7507,6077,7474,380,7007,747
2022-07-288,1008,1507,9357,9593,053,8007,959
2022-07-277,7708,0067,7487,9562,101,3007,956
2022-07-267,8307,8497,7207,8251,725,5007,825
2022-07-257,8787,9507,8387,8561,470,4007,856
2022-07-227,8527,9847,8527,9681,638,2007,968
2022-07-217,7407,9137,7267,9131,793,9007,913
2022-07-207,6557,8807,6397,8573,000,0007,857
2022-07-197,4377,5337,3767,5121,934,7007,512
2022-07-157,4817,5197,4017,4941,685,0007,494
2022-07-147,4147,5137,3507,4721,794,7007,472
2022-07-137,5037,5717,4277,4661,539,8007,466
2022-07-127,5317,5527,3657,3902,227,7007,390
2022-07-117,7667,7837,6197,6381,586,4007,638
2022-07-087,6037,7497,5917,6162,993,5007,616
2022-07-077,4217,5597,3587,5292,299,1007,529
2022-07-067,3007,4407,2987,3772,209,8007,377
2022-07-057,2537,3537,2287,2941,666,6007,294
2022-07-047,2247,3027,1897,2491,895,4007,249
2022-07-017,3947,4177,1477,1843,035,4007,184
2022-06-307,6007,6227,3907,3963,846,5007,396
2022-06-297,7397,7777,5967,6783,494,2007,678
2022-06-287,8347,8857,7727,8851,759,9007,885
2022-06-277,9207,9807,8547,9391,395,8007,939
2022-06-247,6927,8357,6417,8311,525,0007,831
2022-06-237,6817,7567,6147,6411,725,5007,641
2022-06-227,9077,9607,6777,6771,774,5007,677
2022-06-217,8287,9457,7367,8701,785,8007,870
2022-06-207,9177,9357,6687,7241,830,3007,724
2022-06-177,8097,8937,6737,8653,756,2007,865
2022-06-168,1918,2678,0708,0761,692,7008,076
2022-06-158,2318,2428,0508,0502,520,8008,050
2022-06-148,0488,2658,0348,2512,463,4008,251
2022-06-138,2008,2548,1648,1981,625,1008,198
2022-06-108,5558,5558,3818,4112,838,8008,411
2022-06-098,7468,7748,6508,6552,250,0008,655
2022-06-088,6808,8118,6708,7952,729,4008,795
2022-06-078,5308,6878,4788,6492,428,4008,649
2022-06-068,4588,5328,3428,5211,495,0008,521
2022-06-038,5008,5748,5008,5582,157,5008,558
2022-06-028,3668,4598,3068,4441,966,1008,444
2022-06-018,2898,3668,2298,3631,625,0008,363
2022-05-318,2738,3028,2268,3002,885,5008,300
2022-05-308,1158,2478,1118,2472,474,3008,247
2022-05-278,0518,0587,9247,9651,936,5007,965
2022-05-268,0688,1227,8717,9012,709,7007,901
2022-05-258,1148,1347,9948,0552,095,4008,055
2022-05-248,2718,2788,1678,1691,786,4008,169
2022-05-238,2188,3178,1958,2471,752,7008,247
2022-05-208,0208,1847,9538,1602,733,0008,160
2022-05-198,1728,1757,9908,1012,934,9008,101
2022-05-188,3568,4098,3078,4082,767,8008,408
2022-05-178,2598,2688,1758,2522,107,2008,252
2022-05-168,2028,4708,1958,2333,500,4008,233
2022-05-138,1048,1908,0668,1112,454,5008,111
2022-05-127,9998,0497,8757,9622,210,8007,962
2022-05-118,1858,2067,9718,0612,683,2008,061
2022-05-108,1998,2798,0198,2502,667,9008,250
2022-05-098,2518,4408,1948,2082,929,4008,208
2022-05-068,1688,2928,1118,2923,261,4008,292
2022-05-028,1858,3918,0758,2025,650,7008,202
2022-04-287,6587,8037,5927,7942,693,2007,794
2022-04-277,5757,5837,4887,5672,631,9007,567
2022-04-267,8237,8397,7247,7251,793,7007,725
2022-04-257,6917,8297,6637,7561,962,9007,756
2022-04-227,7907,8557,7467,8191,939,4007,819
2022-04-217,8367,9867,8307,9232,061,9007,923
2022-04-207,8347,8417,7347,7872,066,3007,787
2022-04-197,7027,7397,6117,6931,588,1007,693
2022-04-187,6257,6507,5057,5701,352,8007,570
2022-04-157,6767,7247,6067,6591,677,1007,659
2022-04-147,7617,8267,7517,8261,842,2007,826
2022-04-137,7557,8657,7467,7812,394,4007,781
2022-04-127,6247,6707,5727,6202,145,1007,620
2022-04-117,5537,7437,5517,6552,574,4007,655
2022-04-087,7737,8027,5857,6622,429,1007,662
2022-04-077,6287,7007,6157,6862,369,7007,686
2022-04-067,9387,9397,7317,8123,108,6007,812
2022-04-058,1458,1857,9857,9902,545,4007,990
2022-04-048,0558,0838,0118,0611,773,5008,061
2022-04-018,0908,1617,9968,0762,693,7008,076
2022-03-318,1458,1998,0538,1172,578,8008,117
2022-03-308,3818,4598,1608,2282,653,6008,228
2022-03-298,3808,4108,3258,4081,958,2008,408
2022-03-288,4168,4178,2758,3211,277,8008,321
2022-03-258,4968,5078,3718,4371,975,5008,437
2022-03-248,2148,3358,1708,3351,763,2008,335
2022-03-238,1508,3378,1418,3352,406,5008,335
2022-03-228,0008,1207,9848,0522,310,5008,052
2022-03-187,8447,9377,8307,9172,979,2007,917
2022-03-177,9317,9707,8147,8432,671,6007,843
2022-03-167,5657,6907,4777,6312,899,3007,631
2022-03-157,3207,4247,3007,3631,448,6007,363
2022-03-147,3107,4137,2587,3001,495,0007,300
2022-03-117,3687,3797,1857,2572,385,0007,257
2022-03-107,4807,5047,3287,4852,610,1007,485
2022-03-097,2507,3527,2127,2632,076,9007,263
2022-03-087,0317,3797,0087,2433,208,4007,243
2022-03-077,2107,2377,1347,1963,812,9007,196
2022-03-047,6387,6757,4537,5102,769,1007,510
2022-03-037,8007,8387,6837,7012,087,8007,701
2022-03-027,6507,7567,6227,7011,940,4007,701
2022-03-017,9377,9387,7667,7801,699,0007,780
2022-02-287,7807,8357,6957,7872,198,1007,787
2022-02-257,7287,8477,6667,8422,567,8007,842
2022-02-247,7297,7607,5457,6053,330,7007,605
2022-02-227,7097,8197,6217,8022,615,6007,802
2022-02-217,8517,9527,7657,9381,873,9007,938
2022-02-187,9558,0177,8747,9812,937,0007,981
2022-02-178,1978,2658,0518,1161,768,4008,116
2022-02-168,1308,1588,0738,1482,213,1008,148
2022-02-158,0508,0687,9707,9962,354,3007,996
2022-02-147,9098,0177,8617,9965,363,6007,996
2022-02-108,5258,5738,3998,4052,070,0008,405
2022-02-098,3708,4868,3308,4712,012,3008,471
2022-02-088,3048,4658,2668,2942,886,6008,294
2022-02-078,3408,3738,1558,2342,841,8008,234
2022-02-048,3008,4708,2818,4622,116,2008,462
2022-02-038,5708,7588,3848,4363,334,7008,436
2022-02-028,7858,8668,5138,6226,023,0008,622
2022-02-018,7468,9448,6608,8614,022,8008,861
2022-01-318,2178,6088,2168,5393,059,9008,539
2022-01-288,2408,3598,1918,2063,723,4008,206
2022-01-278,4248,4838,0718,1263,428,6008,126
2022-01-268,4198,5048,2858,3792,423,2008,379
2022-01-258,7068,7398,4668,5532,627,6008,553
2022-01-248,4878,5868,4048,5861,691,8008,586
2022-01-218,5038,6768,4938,6462,293,4008,646
2022-01-208,5988,7108,4658,6532,898,6008,653
2022-01-198,8188,8408,5478,5995,087,6008,599
2022-01-189,1619,2959,1019,1401,737,3009,140
2022-01-179,0929,1348,9619,1001,661,1009,100
2022-01-149,2989,3258,9279,0633,314,3009,063
2022-01-139,3399,4099,3079,4001,726,6009,400
2022-01-129,1369,3689,0859,3602,265,0009,360
2022-01-119,1909,2109,0119,0282,215,4009,028
2022-01-079,3509,3669,1019,1851,930,8009,185
2022-01-069,4029,4559,2339,2482,425,5009,248
2022-01-059,4309,5429,3939,5422,650,9009,542
2022-01-049,1869,3959,1869,3842,210,8009,384

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