6981 (株)村田製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	2,849.5	2,860.5	2,812.5	2,847.5	5,281,400	2,847.50
2023-11-30	2,876	2,904.5	2,860	2,883.5	9,739,900	2,883.50
2023-11-29	2,842.5	2,871.5	2,837	2,849	3,316,800	2,849
2023-11-28	2,875	2,893.5	2,861.5	2,868.5	3,182,400	2,868.50
2023-11-27	2,934	2,943.5	2,895	2,899	3,565,400	2,899
2023-11-24	2,920	2,959.5	2,911	2,924.5	5,011,400	2,924.50
2023-11-22	2,866	2,925	2,866	2,891.5	2,921,400	2,891.50
2023-11-21	2,871	2,895	2,866	2,875	4,092,700	2,875
2023-11-20	2,892	2,928	2,867.5	2,870	4,457,700	2,870
2023-11-17	2,893	2,909.5	2,884.5	2,909.5	5,412,000	2,909.50
2023-11-16	2,910	2,928	2,893.5	2,900	7,216,600	2,900
2023-11-15	2,950	2,994.5	2,939	2,980.5	7,313,600	2,980.50
2023-11-14	2,911	2,930.5	2,885	2,894	3,624,800	2,894
2023-11-13	2,945	2,949.5	2,911	2,911	4,431,500	2,911
2023-11-10	2,930	2,945	2,903	2,931	5,155,200	2,931
2023-11-09	2,935.5	2,975	2,932	2,938.5	8,059,200	2,938.50
2023-11-08	2,890	2,931.5	2,882.5	2,907.5	7,793,300	2,907.50
2023-11-07	2,877	2,884	2,852.5	2,852.5	6,014,200	2,852.50
2023-11-06	2,856	2,899	2,854.5	2,883	8,383,900	2,883
2023-11-02	2,782.5	2,820	2,728	2,806	12,647,700	2,806
2023-11-01	2,768.5	2,812	2,690	2,747	18,537,100	2,747
2023-10-31	2,521	2,537.5	2,461	2,477.5	9,432,100	2,477.50
2023-10-30	2,490	2,521	2,484	2,520	5,837,600	2,520
2023-10-27	2,490.5	2,535	2,488	2,515	8,206,000	2,515
2023-10-26	2,555	2,565	2,480	2,490	8,196,900	2,490
2023-10-25	2,608	2,618	2,590	2,599.5	3,152,500	2,599.50
2023-10-24	2,599.5	2,603.5	2,537	2,593	6,413,300	2,593
2023-10-23	2,618	2,626	2,593.5	2,596	4,386,900	2,596
2023-10-20	2,630	2,647	2,586	2,632	5,015,400	2,632
2023-10-19	2,655	2,687	2,646	2,661	4,288,900	2,661
2023-10-18	2,700	2,742	2,685.5	2,731	4,931,500	2,731
2023-10-17	2,736	2,751	2,701.5	2,713	4,938,700	2,713
2023-10-16	2,671	2,680.5	2,645.5	2,677	6,367,900	2,677
2023-10-13	2,745	2,761.5	2,694.5	2,704	8,521,100	2,704
2023-10-12	2,700.5	2,804	2,700.5	2,775.5	7,826,100	2,775.50
2023-10-11	2,722.5	2,724.5	2,672	2,698.5	5,858,500	2,698.50
2023-10-10	2,680	2,720	2,678	2,712	5,883,100	2,712
2023-10-06	2,676	2,679	2,618	2,655	7,260,100	2,655
2023-10-05	2,673	2,686	2,639.5	2,683.5	5,257,700	2,683.50
2023-10-04	2,643	2,673	2,619	2,657	5,998,800	2,657
2023-10-03	2,733	2,756.5	2,692.5	2,697.5	4,979,300	2,697.50
2023-10-02	2,764	2,797.5	2,727	2,732	6,023,100	2,732
2023-09-29	2,744	2,749.5	2,680.5	2,734	8,145,600	2,734
2023-09-28	2,675	2,705	2,663	2,685	4,771,600	2,685
2023-09-27	8,050	8,144	7,975	8,144	2,336,900	2,714.67
2023-09-26	8,225	8,225	8,090	8,155	1,728,300	2,718.33
2023-09-25	8,200	8,221	8,130	8,177	1,419,100	2,725.67
2023-09-22	8,060	8,225	8,051	8,144	2,108,200	2,714.67
2023-09-21	8,314	8,326	8,062	8,092	2,522,200	2,697.33
2023-09-20	8,300	8,430	8,256	8,382	2,234,800	2,794
2023-09-19	8,248	8,354	8,227	8,268	2,031,700	2,756
2023-09-15	8,157	8,244	8,113	8,244	3,357,700	2,748
2023-09-14	8,147	8,225	8,081	8,185	1,881,700	2,728.33
2023-09-13	8,060	8,199	8,055	8,080	1,555,300	2,693.33
2023-09-12	8,154	8,204	8,086	8,194	1,344,000	2,731.33
2023-09-11	8,149	8,228	8,124	8,147	1,801,500	2,715.67
2023-09-08	8,000	8,162	7,997	8,149	3,595,300	2,716.33
2023-09-07	8,433	8,478	8,082	8,115	3,761,100	2,705
2023-09-06	8,489	8,664	8,471	8,540	2,623,000	2,846.67
2023-09-05	8,331	8,464	8,302	8,458	1,979,100	2,819.33
2023-09-04	8,200	8,346	8,171	8,331	2,059,900	2,777
2023-09-01	8,129	8,223	8,082	8,156	1,502,500	2,718.67
2023-08-31	8,128	8,225	8,104	8,185	1,729,300	2,728.33
2023-08-30	8,093	8,206	8,089	8,163	1,790,600	2,721
2023-08-29	8,100	8,110	8,012	8,046	1,079,800	2,682
2023-08-28	7,948	8,135	7,931	8,087	1,424,100	2,695.67
2023-08-25	7,917	7,948	7,891	7,935	1,623,500	2,645
2023-08-24	8,090	8,110	8,014	8,044	1,505,300	2,681.33
2023-08-23	8,036	8,114	8,008	8,064	998,500	2,688
2023-08-22	8,088	8,096	7,987	8,031	1,056,000	2,677
2023-08-21	7,972	8,039	7,921	7,995	1,033,800	2,665
2023-08-18	7,935	8,015	7,901	7,992	1,099,000	2,664
2023-08-17	7,947	8,046	7,884	8,016	1,508,100	2,672
2023-08-16	8,000	8,033	7,959	7,965	1,649,200	2,655
2023-08-15	8,100	8,118	8,045	8,072	1,153,900	2,690.67
2023-08-14	8,140	8,228	8,034	8,055	1,716,300	2,685
2023-08-10	8,117	8,180	8,059	8,159	1,718,300	2,719.67
2023-08-09	8,180	8,272	8,173	8,208	1,292,300	2,736
2023-08-08	8,196	8,251	8,171	8,234	1,369,700	2,744.67
2023-08-07	8,035	8,147	7,980	8,144	1,343,700	2,714.67
2023-08-04	8,189	8,221	8,091	8,113	1,872,200	2,704.33
2023-08-03	8,301	8,379	8,183	8,192	2,657,400	2,730.67
2023-08-02	8,569	8,609	8,422	8,437	2,664,300	2,812.33
2023-08-01	8,574	8,736	8,556	8,689	5,200,200	2,896.33
2023-07-31	8,283	8,332	8,208	8,325	2,807,300	2,775
2023-07-28	8,047	8,218	8,012	8,180	2,285,000	2,726.67
2023-07-27	8,131	8,196	8,128	8,170	1,430,100	2,723.33
2023-07-26	8,273	8,289	8,175	8,200	1,338,100	2,733.33
2023-07-25	8,274	8,316	8,233	8,259	1,530,600	2,753
2023-07-24	8,290	8,304	8,180	8,228	1,279,800	2,742.67
2023-07-21	8,170	8,236	8,122	8,225	1,326,300	2,741.67
2023-07-20	8,377	8,390	8,222	8,231	1,259,500	2,743.67
2023-07-19	8,385	8,398	8,303	8,397	1,850,200	2,799
2023-07-18	8,168	8,378	8,147	8,348	2,204,700	2,782.67
2023-07-14	8,121	8,209	8,045	8,126	1,484,800	2,708.67
2023-07-13	7,956	8,136	7,894	8,099	1,661,700	2,699.67
2023-07-12	8,002	8,005	7,853	7,901	1,412,900	2,633.67
2023-07-11	8,013	8,060	7,953	8,010	1,416,500	2,670
2023-07-10	8,090	8,116	7,942	7,954	2,051,100	2,651.33
2023-07-07	8,149	8,211	8,089	8,089	1,865,400	2,696.33
2023-07-06	8,250	8,293	8,198	8,235	1,306,000	2,745
2023-07-05	8,300	8,388	8,284	8,347	1,331,100	2,782.33
2023-07-04	8,394	8,394	8,292	8,335	1,559,100	2,778.33
2023-07-03	8,300	8,432	8,295	8,409	1,866,600	2,803
2023-06-30	8,160	8,250	8,089	8,236	2,231,500	2,745.33
2023-06-29	8,231	8,267	8,200	8,212	1,563,200	2,737.33
2023-06-28	8,120	8,170	8,032	8,170	1,632,200	2,723.33
2023-06-27	8,050	8,109	8,005	8,043	1,168,700	2,681
2023-06-26	8,109	8,163	8,075	8,091	1,193,600	2,697
2023-06-23	8,250	8,264	8,077	8,120	1,692,200	2,706.67
2023-06-22	8,210	8,331	8,180	8,186	1,557,100	2,728.67
2023-06-21	8,310	8,343	8,251	8,300	1,740,600	2,766.67
2023-06-20	8,400	8,442	8,327	8,394	1,370,600	2,798
2023-06-19	8,470	8,495	8,372	8,430	1,422,900	2,810
2023-06-16	8,513	8,518	8,352	8,455	2,940,400	2,818.33
2023-06-15	8,565	8,662	8,519	8,520	2,078,500	2,840
2023-06-14	8,634	8,662	8,548	8,616	1,867,900	2,872
2023-06-13	8,592	8,599	8,501	8,580	1,722,700	2,860
2023-06-12	8,470	8,559	8,462	8,509	1,330,200	2,836.33
2023-06-09	8,474	8,495	8,392	8,448	2,580,900	2,816
2023-06-08	8,385	8,434	8,308	8,357	2,411,600	2,785.67
2023-06-07	8,608	8,620	8,390	8,430	2,875,500	2,810
2023-06-06	8,477	8,595	8,426	8,594	1,718,100	2,864.67
2023-06-05	8,434	8,533	8,366	8,532	2,302,500	2,844
2023-06-02	8,290	8,346	8,255	8,339	1,809,700	2,779.67
2023-06-01	8,171	8,232	8,122	8,222	1,576,200	2,740.67
2023-05-31	8,245	8,350	8,164	8,199	4,142,800	2,733
2023-05-30	8,250	8,323	8,201	8,308	1,396,000	2,769.33
2023-05-29	8,412	8,476	8,236	8,257	2,036,800	2,752.33
2023-05-26	8,148	8,325	8,112	8,245	2,715,600	2,748.33
2023-05-25	8,024	8,139	7,990	8,107	1,912,000	2,702.33
2023-05-24	8,042	8,084	7,963	8,046	1,789,200	2,682
2023-05-23	8,154	8,175	8,018	8,050	2,118,700	2,683.33
2023-05-22	8,079	8,132	8,008	8,132	1,840,200	2,710.67
2023-05-19	8,082	8,130	8,012	8,078	2,300,200	2,692.67
2023-05-18	7,853	8,018	7,805	8,010	3,161,800	2,670
2023-05-17	7,883	7,900	7,755	7,775	2,074,000	2,591.67
2023-05-16	7,902	7,940	7,851	7,897	1,643,100	2,632.33
2023-05-15	7,817	7,909	7,805	7,909	1,723,500	2,636.33
2023-05-12	7,797	7,840	7,720	7,817	2,340,400	2,605.67
2023-05-11	7,717	7,755	7,699	7,707	1,575,700	2,569
2023-05-10	7,792	7,825	7,687	7,716	1,793,800	2,572
2023-05-09	7,818	7,864	7,767	7,861	1,713,200	2,620.33
2023-05-08	7,866	7,876	7,786	7,800	2,089,000	2,600
2023-05-02	7,850	7,917	7,782	7,806	2,255,200	2,602
2023-05-01	7,580	7,816	7,537	7,793	3,264,100	2,597.67
2023-04-28	7,800	7,895	7,746	7,880	2,699,600	2,626.67
2023-04-27	7,618	7,671	7,560	7,663	1,509,700	2,554.33
2023-04-26	7,690	7,698	7,582	7,630	1,951,800	2,543.33
2023-04-25	7,802	7,861	7,754	7,776	1,400,700	2,592
2023-04-24	7,780	7,787	7,717	7,726	1,029,000	2,575.33
2023-04-21	7,791	7,884	7,746	7,753	1,728,300	2,584.33
2023-04-20	7,811	7,917	7,795	7,862	1,351,100	2,620.67
2023-04-19	7,938	7,964	7,836	7,891	1,326,600	2,630.33
2023-04-18	7,950	7,958	7,870	7,920	1,145,400	2,640
2023-04-17	7,894	7,937	7,875	7,932	1,002,000	2,644
2023-04-14	7,932	7,932	7,849	7,883	1,815,500	2,627.67
2023-04-13	7,798	7,825	7,750	7,782	1,517,200	2,594
2023-04-12	7,858	7,872	7,803	7,868	1,775,300	2,622.67
2023-04-11	7,825	7,950	7,818	7,879	1,873,600	2,626.33
2023-04-10	7,769	7,791	7,686	7,710	988,400	2,570
2023-04-07	7,683	7,756	7,663	7,724	1,128,400	2,574.67
2023-04-06	7,702	7,728	7,610	7,667	1,810,700	2,555.67
2023-04-05	7,875	7,889	7,776	7,802	1,714,900	2,600.67
2023-04-04	7,994	8,014	7,925	7,971	1,740,900	2,657
2023-04-03	8,051	8,093	7,982	8,028	1,763,900	2,676
2023-03-31	7,950	8,073	7,941	8,040	3,303,000	2,680
2023-03-30	7,885	7,899	7,811	7,867	1,573,500	2,622.33
2023-03-29	7,751	7,842	7,706	7,837	1,835,500	2,612.33
2023-03-28	7,781	7,792	7,691	7,752	1,470,900	2,584
2023-03-27	7,839	7,841	7,771	7,791	1,205,700	2,597
2023-03-24	7,853	7,873	7,805	7,837	1,333,600	2,612.33
2023-03-23	7,835	7,900	7,805	7,871	1,612,900	2,623.67
2023-03-22	7,760	7,906	7,743	7,877	2,282,900	2,625.67
2023-03-20	7,700	7,762	7,658	7,673	1,796,800	2,557.67
2023-03-17	7,619	7,705	7,558	7,697	2,343,300	2,565.67
2023-03-16	7,361	7,598	7,304	7,528	2,040,100	2,509.33
2023-03-15	7,583	7,590	7,465	7,496	1,368,500	2,498.67
2023-03-14	7,572	7,584	7,445	7,519	1,706,300	2,506.33
2023-03-13	7,627	7,675	7,555	7,659	1,372,500	2,553
2023-03-10	7,657	7,718	7,627	7,678	2,183,600	2,559.33
2023-03-09	7,795	7,823	7,754	7,768	1,670,900	2,589.33
2023-03-08	7,547	7,703	7,527	7,653	1,524,200	2,551
2023-03-07	7,630	7,657	7,577	7,602	1,298,500	2,534
2023-03-06	7,627	7,692	7,605	7,664	1,553,700	2,554.67
2023-03-03	7,475	7,606	7,444	7,551	3,105,100	2,517
2023-03-02	7,400	7,420	7,308	7,344	1,370,200	2,448
2023-03-01	7,281	7,392	7,281	7,377	1,195,900	2,459
2023-02-28	7,349	7,388	7,301	7,320	1,272,000	2,440
2023-02-27	7,349	7,375	7,281	7,350	945,900	2,450
2023-02-24	7,240	7,387	7,239	7,358	1,694,700	2,452.67
2023-02-22	7,295	7,335	7,228	7,238	2,368,600	2,412.67
2023-02-21	7,407	7,442	7,349	7,433	1,486,400	2,477.67
2023-02-20	7,439	7,475	7,400	7,403	1,278,000	2,467.67
2023-02-17	7,500	7,545	7,467	7,515	1,272,900	2,505
2023-02-16	7,490	7,587	7,436	7,559	1,839,900	2,519.67
2023-02-15	7,561	7,576	7,429	7,464	1,653,600	2,488
2023-02-14	7,600	7,646	7,532	7,582	1,222,200	2,527.33
2023-02-13	7,563	7,618	7,490	7,501	1,569,300	2,500.33
2023-02-10	7,630	7,698	7,580	7,672	1,863,700	2,557.33
2023-02-09	7,665	7,700	7,603	7,634	1,849,300	2,544.67
2023-02-08	7,768	7,808	7,651	7,684	2,063,100	2,561.33
2023-02-07	7,700	7,795	7,682	7,708	1,655,100	2,569.33
2023-02-06	7,830	7,878	7,668	7,674	3,635,400	2,558
2023-02-03	7,790	7,845	7,601	7,691	5,312,800	2,563.67
2023-02-02	7,415	7,519	7,386	7,490	2,685,100	2,496.67
2023-02-01	7,468	7,514	7,388	7,397	1,499,500	2,465.67
2023-01-31	7,434	7,505	7,384	7,394	1,410,200	2,464.67
2023-01-30	7,460	7,500	7,401	7,469	1,566,700	2,489.67
2023-01-27	7,530	7,558	7,434	7,453	1,724,100	2,484.33
2023-01-26	7,556	7,597	7,429	7,469	1,800,700	2,489.67
2023-01-25	7,522	7,613	7,503	7,578	1,550,500	2,526
2023-01-24	7,556	7,630	7,524	7,548	1,988,600	2,516
2023-01-23	7,404	7,484	7,400	7,462	2,091,200	2,487.33
2023-01-20	7,239	7,319	7,211	7,308	1,453,000	2,436
2023-01-19	7,333	7,393	7,295	7,312	2,373,400	2,437.33
2023-01-18	7,330	7,554	7,283	7,483	3,238,900	2,494.33
2023-01-17	7,082	7,327	7,062	7,293	2,950,100	2,431
2023-01-16	7,104	7,133	7,047	7,072	1,595,100	2,357.33
2023-01-13	7,070	7,202	7,070	7,185	2,797,000	2,395
2023-01-12	7,150	7,255	7,150	7,178	2,797,500	2,392.67
2023-01-11	7,060	7,090	7,020	7,050	2,587,200	2,350
2023-01-10	6,994	7,020	6,905	6,962	2,938,800	2,320.67
2023-01-06	6,607	6,829	6,575	6,800	2,649,600	2,266.67
2023-01-05	6,541	6,656	6,538	6,637	2,099,700	2,212.33
2023-01-04	6,534	6,555	6,438	6,511	2,222,200	2,170.33

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 [2023年度]

6981 (株)村田製作所の時系列データ [2023年度]