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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 8,104 | 8,190 | 8,066 | 8,111 | 2,454,500 | 8,111 |
| 2022-05-12 | 7,999 | 8,049 | 7,875 | 7,962 | 2,210,800 | 7,962 |
| 2022-05-11 | 8,185 | 8,206 | 7,971 | 8,061 | 2,683,200 | 8,061 |
| 2022-05-10 | 8,199 | 8,279 | 8,019 | 8,250 | 2,667,900 | 8,250 |
| 2022-05-09 | 8,251 | 8,440 | 8,194 | 8,208 | 2,929,400 | 8,208 |
| 2022-05-06 | 8,168 | 8,292 | 8,111 | 8,292 | 3,261,400 | 8,292 |
| 2022-05-02 | 8,185 | 8,391 | 8,075 | 8,202 | 5,650,700 | 8,202 |
| 2022-04-28 | 7,658 | 7,803 | 7,592 | 7,794 | 2,693,200 | 7,794 |
| 2022-04-27 | 7,575 | 7,583 | 7,488 | 7,567 | 2,631,900 | 7,567 |
| 2022-04-26 | 7,823 | 7,839 | 7,724 | 7,725 | 1,793,700 | 7,725 |
| 2022-04-25 | 7,691 | 7,829 | 7,663 | 7,756 | 1,962,900 | 7,756 |
| 2022-04-22 | 7,790 | 7,855 | 7,746 | 7,819 | 1,939,400 | 7,819 |
| 2022-04-21 | 7,836 | 7,986 | 7,830 | 7,923 | 2,061,900 | 7,923 |
| 2022-04-20 | 7,834 | 7,841 | 7,734 | 7,787 | 2,066,300 | 7,787 |
| 2022-04-19 | 7,702 | 7,739 | 7,611 | 7,693 | 1,588,100 | 7,693 |
| 2022-04-18 | 7,625 | 7,650 | 7,505 | 7,570 | 1,352,800 | 7,570 |
| 2022-04-15 | 7,676 | 7,724 | 7,606 | 7,659 | 1,677,100 | 7,659 |
| 2022-04-14 | 7,761 | 7,826 | 7,751 | 7,826 | 1,842,200 | 7,826 |
| 2022-04-13 | 7,755 | 7,865 | 7,746 | 7,781 | 2,394,400 | 7,781 |
| 2022-04-12 | 7,624 | 7,670 | 7,572 | 7,620 | 2,145,100 | 7,620 |
| 2022-04-11 | 7,553 | 7,743 | 7,551 | 7,655 | 2,574,400 | 7,655 |
| 2022-04-08 | 7,773 | 7,802 | 7,585 | 7,662 | 2,429,100 | 7,662 |
| 2022-04-07 | 7,628 | 7,700 | 7,615 | 7,686 | 2,369,700 | 7,686 |
| 2022-04-06 | 7,938 | 7,939 | 7,731 | 7,812 | 3,108,600 | 7,812 |
| 2022-04-05 | 8,145 | 8,185 | 7,985 | 7,990 | 2,545,400 | 7,990 |
| 2022-04-04 | 8,055 | 8,083 | 8,011 | 8,061 | 1,773,500 | 8,061 |
| 2022-04-01 | 8,090 | 8,161 | 7,996 | 8,076 | 2,693,700 | 8,076 |
| 2022-03-31 | 8,145 | 8,199 | 8,053 | 8,117 | 2,578,800 | 8,117 |
| 2022-03-30 | 8,381 | 8,459 | 8,160 | 8,228 | 2,653,600 | 8,228 |
| 2022-03-29 | 8,380 | 8,410 | 8,325 | 8,408 | 1,958,200 | 8,408 |
| 2022-03-28 | 8,416 | 8,417 | 8,275 | 8,321 | 1,277,800 | 8,321 |
| 2022-03-25 | 8,496 | 8,507 | 8,371 | 8,437 | 1,975,500 | 8,437 |
| 2022-03-24 | 8,214 | 8,335 | 8,170 | 8,335 | 1,763,200 | 8,335 |
| 2022-03-23 | 8,150 | 8,337 | 8,141 | 8,335 | 2,406,500 | 8,335 |
| 2022-03-22 | 8,000 | 8,120 | 7,984 | 8,052 | 2,310,500 | 8,052 |
| 2022-03-18 | 7,844 | 7,937 | 7,830 | 7,917 | 2,979,200 | 7,917 |
| 2022-03-17 | 7,931 | 7,970 | 7,814 | 7,843 | 2,671,600 | 7,843 |
| 2022-03-16 | 7,565 | 7,690 | 7,477 | 7,631 | 2,899,300 | 7,631 |
| 2022-03-15 | 7,320 | 7,424 | 7,300 | 7,363 | 1,448,600 | 7,363 |
| 2022-03-14 | 7,310 | 7,413 | 7,258 | 7,300 | 1,495,000 | 7,300 |
| 2022-03-11 | 7,368 | 7,379 | 7,185 | 7,257 | 2,385,000 | 7,257 |
| 2022-03-10 | 7,480 | 7,504 | 7,328 | 7,485 | 2,610,100 | 7,485 |
| 2022-03-09 | 7,250 | 7,352 | 7,212 | 7,263 | 2,076,900 | 7,263 |
| 2022-03-08 | 7,031 | 7,379 | 7,008 | 7,243 | 3,208,400 | 7,243 |
| 2022-03-07 | 7,210 | 7,237 | 7,134 | 7,196 | 3,812,900 | 7,196 |
| 2022-03-04 | 7,638 | 7,675 | 7,453 | 7,510 | 2,769,100 | 7,510 |
| 2022-03-03 | 7,800 | 7,838 | 7,683 | 7,701 | 2,087,800 | 7,701 |
| 2022-03-02 | 7,650 | 7,756 | 7,622 | 7,701 | 1,940,400 | 7,701 |
| 2022-03-01 | 7,937 | 7,938 | 7,766 | 7,780 | 1,699,000 | 7,780 |
| 2022-02-28 | 7,780 | 7,835 | 7,695 | 7,787 | 2,198,100 | 7,787 |
| 2022-02-25 | 7,728 | 7,847 | 7,666 | 7,842 | 2,567,800 | 7,842 |
| 2022-02-24 | 7,729 | 7,760 | 7,545 | 7,605 | 3,330,700 | 7,605 |
| 2022-02-22 | 7,709 | 7,819 | 7,621 | 7,802 | 2,615,600 | 7,802 |
| 2022-02-21 | 7,851 | 7,952 | 7,765 | 7,938 | 1,873,900 | 7,938 |
| 2022-02-18 | 7,955 | 8,017 | 7,874 | 7,981 | 2,937,000 | 7,981 |
| 2022-02-17 | 8,197 | 8,265 | 8,051 | 8,116 | 1,768,400 | 8,116 |
| 2022-02-16 | 8,130 | 8,158 | 8,073 | 8,148 | 2,213,100 | 8,148 |
| 2022-02-15 | 8,050 | 8,068 | 7,970 | 7,996 | 2,354,300 | 7,996 |
| 2022-02-14 | 7,909 | 8,017 | 7,861 | 7,996 | 5,363,600 | 7,996 |
| 2022-02-10 | 8,525 | 8,573 | 8,399 | 8,405 | 2,070,000 | 8,405 |
| 2022-02-09 | 8,370 | 8,486 | 8,330 | 8,471 | 2,012,300 | 8,471 |
| 2022-02-08 | 8,304 | 8,465 | 8,266 | 8,294 | 2,886,600 | 8,294 |
| 2022-02-07 | 8,340 | 8,373 | 8,155 | 8,234 | 2,841,800 | 8,234 |
| 2022-02-04 | 8,300 | 8,470 | 8,281 | 8,462 | 2,116,200 | 8,462 |
| 2022-02-03 | 8,570 | 8,758 | 8,384 | 8,436 | 3,334,700 | 8,436 |
| 2022-02-02 | 8,785 | 8,866 | 8,513 | 8,622 | 6,023,000 | 8,622 |
| 2022-02-01 | 8,746 | 8,944 | 8,660 | 8,861 | 4,022,800 | 8,861 |
| 2022-01-31 | 8,217 | 8,608 | 8,216 | 8,539 | 3,059,900 | 8,539 |
| 2022-01-28 | 8,240 | 8,359 | 8,191 | 8,206 | 3,723,400 | 8,206 |
| 2022-01-27 | 8,424 | 8,483 | 8,071 | 8,126 | 3,428,600 | 8,126 |
| 2022-01-26 | 8,419 | 8,504 | 8,285 | 8,379 | 2,423,200 | 8,379 |
| 2022-01-25 | 8,706 | 8,739 | 8,466 | 8,553 | 2,627,600 | 8,553 |
| 2022-01-24 | 8,487 | 8,586 | 8,404 | 8,586 | 1,691,800 | 8,586 |
| 2022-01-21 | 8,503 | 8,676 | 8,493 | 8,646 | 2,293,400 | 8,646 |
| 2022-01-20 | 8,598 | 8,710 | 8,465 | 8,653 | 2,898,600 | 8,653 |
| 2022-01-19 | 8,818 | 8,840 | 8,547 | 8,599 | 5,087,600 | 8,599 |
| 2022-01-18 | 9,161 | 9,295 | 9,101 | 9,140 | 1,737,300 | 9,140 |
| 2022-01-17 | 9,092 | 9,134 | 8,961 | 9,100 | 1,661,100 | 9,100 |
| 2022-01-14 | 9,298 | 9,325 | 8,927 | 9,063 | 3,314,300 | 9,063 |
| 2022-01-13 | 9,339 | 9,409 | 9,307 | 9,400 | 1,726,600 | 9,400 |
| 2022-01-12 | 9,136 | 9,368 | 9,085 | 9,360 | 2,265,000 | 9,360 |
| 2022-01-11 | 9,190 | 9,210 | 9,011 | 9,028 | 2,215,400 | 9,028 |
| 2022-01-07 | 9,350 | 9,366 | 9,101 | 9,185 | 1,930,800 | 9,185 |
| 2022-01-06 | 9,402 | 9,455 | 9,233 | 9,248 | 2,425,500 | 9,248 |
| 2022-01-05 | 9,430 | 9,542 | 9,393 | 9,542 | 2,650,900 | 9,542 |
| 2022-01-04 | 9,186 | 9,395 | 9,186 | 9,384 | 2,210,800 | 9,384 |
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
