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 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 9,250 | 9,349 | 9,011 | 9,040 | 4,637,300 | 9,040 |
| 2021-07-29 | 8,997 | 9,100 | 8,894 | 9,100 | 1,956,800 | 9,100 |
| 2021-07-28 | 8,770 | 9,009 | 8,767 | 8,960 | 2,220,700 | 8,960 |
| 2021-07-27 | 9,070 | 9,072 | 8,958 | 9,017 | 1,423,500 | 9,017 |
| 2021-07-26 | 8,994 | 9,025 | 8,961 | 9,022 | 2,358,600 | 9,022 |
| 2021-07-21 | 8,837 | 8,932 | 8,741 | 8,774 | 2,313,800 | 8,774 |
| 2021-07-20 | 8,697 | 8,815 | 8,650 | 8,687 | 2,395,300 | 8,687 |
| 2021-07-19 | 8,920 | 8,961 | 8,770 | 8,775 | 2,219,500 | 8,775 |
| 2021-07-16 | 9,060 | 9,097 | 9,004 | 9,025 | 1,401,300 | 9,025 |
| 2021-07-15 | 9,125 | 9,204 | 9,104 | 9,113 | 1,887,200 | 9,113 |
| 2021-07-14 | 9,000 | 9,248 | 8,997 | 9,159 | 2,352,300 | 9,159 |
| 2021-07-13 | 9,166 | 9,168 | 9,066 | 9,093 | 1,655,400 | 9,093 |
| 2021-07-12 | 9,112 | 9,166 | 9,057 | 9,113 | 2,664,400 | 9,113 |
| 2021-07-09 | 8,851 | 8,922 | 8,701 | 8,879 | 3,038,500 | 8,879 |
| 2021-07-08 | 8,994 | 9,047 | 8,905 | 8,937 | 2,745,200 | 8,937 |
| 2021-07-07 | 8,923 | 9,055 | 8,884 | 9,003 | 4,127,200 | 9,003 |
| 2021-07-06 | 8,824 | 8,934 | 8,771 | 8,918 | 2,883,900 | 8,918 |
| 2021-07-05 | 8,575 | 8,777 | 8,535 | 8,766 | 2,636,300 | 8,766 |
| 2021-07-02 | 8,440 | 8,578 | 8,383 | 8,574 | 1,947,800 | 8,574 |
| 2021-07-01 | 8,480 | 8,549 | 8,408 | 8,456 | 1,498,100 | 8,456 |
| 2021-06-30 | 8,437 | 8,620 | 8,417 | 8,482 | 2,967,400 | 8,482 |
| 2021-06-29 | 8,342 | 8,385 | 8,298 | 8,328 | 2,170,200 | 8,328 |
| 2021-06-28 | 8,344 | 8,364 | 8,283 | 8,300 | 1,389,500 | 8,300 |
| 2021-06-25 | 8,323 | 8,368 | 8,289 | 8,343 | 1,746,500 | 8,343 |
| 2021-06-24 | 8,200 | 8,236 | 8,124 | 8,222 | 1,794,000 | 8,222 |
| 2021-06-23 | 8,353 | 8,380 | 8,221 | 8,221 | 3,105,600 | 8,221 |
| 2021-06-22 | 8,465 | 8,476 | 8,383 | 8,409 | 2,243,900 | 8,409 |
| 2021-06-21 | 8,420 | 8,434 | 8,236 | 8,315 | 2,606,900 | 8,315 |
| 2021-06-18 | 8,600 | 8,689 | 8,562 | 8,594 | 3,401,700 | 8,594 |
| 2021-06-17 | 8,492 | 8,505 | 8,362 | 8,470 | 2,100,800 | 8,470 |
| 2021-06-16 | 8,456 | 8,658 | 8,432 | 8,642 | 2,251,300 | 8,642 |
| 2021-06-15 | 8,500 | 8,586 | 8,480 | 8,563 | 1,614,500 | 8,563 |
| 2021-06-14 | 8,323 | 8,435 | 8,277 | 8,431 | 1,272,100 | 8,431 |
| 2021-06-11 | 8,217 | 8,337 | 8,203 | 8,300 | 1,942,500 | 8,300 |
| 2021-06-10 | 8,275 | 8,348 | 8,239 | 8,284 | 1,531,700 | 8,284 |
| 2021-06-09 | 8,400 | 8,402 | 8,275 | 8,319 | 1,679,900 | 8,319 |
| 2021-06-08 | 8,520 | 8,573 | 8,450 | 8,450 | 1,169,900 | 8,450 |
| 2021-06-07 | 8,660 | 8,662 | 8,518 | 8,542 | 1,553,000 | 8,542 |
| 2021-06-04 | 8,460 | 8,531 | 8,411 | 8,531 | 1,547,400 | 8,531 |
| 2021-06-03 | 8,565 | 8,662 | 8,556 | 8,569 | 1,812,500 | 8,569 |
| 2021-06-02 | 8,539 | 8,692 | 8,445 | 8,562 | 3,405,900 | 8,562 |
| 2021-06-01 | 8,360 | 8,457 | 8,325 | 8,449 | 1,903,500 | 8,449 |
| 2021-05-31 | 8,285 | 8,375 | 8,241 | 8,279 | 1,354,300 | 8,279 |
| 2021-05-28 | 8,202 | 8,395 | 8,200 | 8,351 | 2,660,100 | 8,351 |
| 2021-05-27 | 8,301 | 8,349 | 8,076 | 8,092 | 6,190,500 | 8,092 |
| 2021-05-26 | 8,225 | 8,350 | 8,209 | 8,340 | 1,572,500 | 8,340 |
| 2021-05-25 | 8,284 | 8,325 | 8,210 | 8,252 | 1,238,900 | 8,252 |
| 2021-05-24 | 8,157 | 8,319 | 8,148 | 8,225 | 1,192,300 | 8,225 |
| 2021-05-21 | 8,212 | 8,256 | 8,125 | 8,168 | 2,162,200 | 8,168 |
| 2021-05-20 | 8,091 | 8,237 | 8,055 | 8,196 | 1,482,900 | 8,196 |
| 2021-05-19 | 8,078 | 8,139 | 8,013 | 8,066 | 2,080,400 | 8,066 |
| 2021-05-18 | 8,171 | 8,265 | 8,147 | 8,187 | 1,714,200 | 8,187 |
| 2021-05-17 | 8,350 | 8,381 | 8,106 | 8,164 | 1,738,900 | 8,164 |
| 2021-05-14 | 8,132 | 8,287 | 8,117 | 8,270 | 2,135,300 | 8,270 |
| 2021-05-13 | 8,048 | 8,124 | 7,994 | 7,994 | 2,983,600 | 7,994 |
| 2021-05-12 | 8,434 | 8,544 | 8,157 | 8,219 | 3,288,300 | 8,219 |
| 2021-05-11 | 8,610 | 8,613 | 8,363 | 8,381 | 3,541,400 | 8,381 |
| 2021-05-10 | 8,721 | 8,817 | 8,693 | 8,699 | 1,422,800 | 8,699 |
| 2021-05-07 | 8,720 | 8,805 | 8,632 | 8,731 | 1,632,200 | 8,731 |
| 2021-05-06 | 8,704 | 8,879 | 8,704 | 8,762 | 2,847,000 | 8,762 |
| 2021-04-30 | 8,911 | 9,005 | 8,668 | 8,703 | 4,202,400 | 8,703 |
| 2021-04-28 | 8,825 | 9,049 | 8,788 | 9,023 | 2,342,500 | 9,023 |
| 2021-04-27 | 8,942 | 9,010 | 8,875 | 8,875 | 2,132,800 | 8,875 |
| 2021-04-26 | 8,930 | 8,938 | 8,875 | 8,923 | 1,150,300 | 8,923 |
| 2021-04-23 | 8,785 | 8,890 | 8,782 | 8,872 | 1,082,100 | 8,872 |
| 2021-04-22 | 8,852 | 8,919 | 8,810 | 8,910 | 1,753,700 | 8,910 |
| 2021-04-21 | 8,795 | 8,854 | 8,696 | 8,730 | 2,384,500 | 8,730 |
| 2021-04-20 | 9,078 | 9,080 | 8,936 | 8,945 | 1,779,100 | 8,945 |
| 2021-04-19 | 9,017 | 9,184 | 8,994 | 9,089 | 1,630,100 | 9,089 |
| 2021-04-16 | 9,029 | 9,057 | 8,982 | 8,993 | 1,619,000 | 8,993 |
| 2021-04-15 | 9,046 | 9,107 | 8,986 | 9,045 | 1,649,200 | 9,045 |
| 2021-04-14 | 9,017 | 9,078 | 8,981 | 9,040 | 1,902,200 | 9,040 |
| 2021-04-13 | 9,049 | 9,071 | 8,923 | 8,998 | 2,333,200 | 8,998 |
| 2021-04-12 | 9,198 | 9,210 | 9,116 | 9,127 | 1,886,900 | 9,127 |
| 2021-04-09 | 9,172 | 9,280 | 9,107 | 9,107 | 1,729,900 | 9,107 |
| 2021-04-08 | 9,119 | 9,192 | 9,056 | 9,171 | 1,686,900 | 9,171 |
| 2021-04-07 | 9,125 | 9,205 | 9,073 | 9,194 | 1,719,500 | 9,194 |
| 2021-04-06 | 9,380 | 9,380 | 9,134 | 9,140 | 1,980,900 | 9,140 |
| 2021-04-05 | 9,480 | 9,498 | 9,301 | 9,316 | 1,961,500 | 9,316 |
| 2021-04-02 | 9,241 | 9,410 | 9,235 | 9,388 | 2,887,600 | 9,388 |
| 2021-04-01 | 9,000 | 9,140 | 8,974 | 9,119 | 2,583,100 | 9,119 |
| 2021-03-31 | 8,848 | 8,922 | 8,812 | 8,842 | 1,972,700 | 8,842 |
| 2021-03-30 | 8,999 | 9,026 | 8,827 | 8,851 | 2,664,300 | 8,851 |
| 2021-03-29 | 9,005 | 9,055 | 8,888 | 8,967 | 3,146,200 | 8,967 |
| 2021-03-26 | 8,901 | 8,938 | 8,821 | 8,914 | 3,063,500 | 8,914 |
| 2021-03-25 | 8,780 | 8,917 | 8,765 | 8,884 | 2,249,200 | 8,884 |
| 2021-03-24 | 8,874 | 8,967 | 8,779 | 8,798 | 2,779,600 | 8,798 |
| 2021-03-23 | 9,176 | 9,213 | 8,932 | 8,944 | 2,362,600 | 8,944 |
| 2021-03-22 | 9,093 | 9,137 | 9,033 | 9,050 | 2,088,400 | 9,050 |
| 2021-03-19 | 9,035 | 9,190 | 9,004 | 9,179 | 3,328,300 | 9,179 |
| 2021-03-18 | 9,250 | 9,294 | 9,111 | 9,185 | 3,321,300 | 9,185 |
| 2021-03-17 | 9,148 | 9,228 | 9,082 | 9,105 | 2,517,900 | 9,105 |
| 2021-03-16 | 9,000 | 9,253 | 8,999 | 9,250 | 2,872,100 | 9,250 |
| 2021-03-15 | 8,889 | 8,970 | 8,787 | 8,970 | 2,281,900 | 8,970 |
| 2021-03-12 | 8,700 | 8,997 | 8,699 | 8,918 | 5,094,700 | 8,918 |
| 2021-03-11 | 8,807 | 8,895 | 8,621 | 8,741 | 5,662,500 | 8,741 |
| 2021-03-10 | 9,149 | 9,256 | 8,962 | 9,020 | 3,412,800 | 9,020 |
| 2021-03-09 | 8,950 | 9,069 | 8,780 | 8,985 | 2,960,800 | 8,985 |
| 2021-03-08 | 9,332 | 9,368 | 9,006 | 9,040 | 2,575,500 | 9,040 |
| 2021-03-05 | 9,000 | 9,278 | 8,930 | 9,278 | 2,958,400 | 9,278 |
| 2021-03-04 | 9,125 | 9,263 | 9,027 | 9,098 | 2,654,600 | 9,098 |
| 2021-03-03 | 9,445 | 9,503 | 9,235 | 9,317 | 2,044,100 | 9,317 |
| 2021-03-02 | 9,663 | 9,668 | 9,351 | 9,430 | 2,550,800 | 9,430 |
| 2021-03-01 | 9,330 | 9,517 | 9,321 | 9,483 | 3,097,500 | 9,483 |
| 2021-02-26 | 9,279 | 9,370 | 9,067 | 9,081 | 5,682,200 | 9,081 |
| 2021-02-25 | 9,430 | 9,596 | 9,350 | 9,579 | 3,026,000 | 9,579 |
| 2021-02-24 | 9,646 | 9,689 | 9,300 | 9,300 | 4,362,100 | 9,300 |
| 2021-02-22 | 9,836 | 9,925 | 9,776 | 9,882 | 2,124,000 | 9,882 |
| 2021-02-19 | 9,500 | 9,798 | 9,495 | 9,785 | 2,691,700 | 9,785 |
| 2021-02-18 | 9,743 | 9,796 | 9,641 | 9,667 | 2,691,100 | 9,667 |
| 2021-02-17 | 9,918 | 9,931 | 9,723 | 9,848 | 2,252,900 | 9,848 |
| 2021-02-16 | 10,010 | 10,065 | 9,900 | 9,958 | 2,721,900 | 9,958 |
| 2021-02-15 | 9,852 | 9,944 | 9,813 | 9,938 | 2,367,400 | 9,938 |
| 2021-02-12 | 9,789 | 9,792 | 9,695 | 9,752 | 2,022,100 | 9,752 |
| 2021-02-10 | 9,758 | 9,826 | 9,625 | 9,668 | 3,039,400 | 9,668 |
| 2021-02-09 | 9,618 | 9,795 | 9,465 | 9,772 | 4,593,100 | 9,772 |
| 2021-02-08 | 9,322 | 9,528 | 9,221 | 9,468 | 4,090,500 | 9,468 |
| 2021-02-05 | 9,683 | 9,696 | 9,371 | 9,472 | 5,471,300 | 9,472 |
| 2021-02-04 | 9,715 | 9,724 | 9,501 | 9,600 | 4,030,800 | 9,600 |
| 2021-02-03 | 9,970 | 9,999 | 9,730 | 9,857 | 3,688,700 | 9,857 |
| 2021-02-02 | 9,890 | 10,040 | 9,814 | 9,957 | 3,937,300 | 9,957 |
| 2021-02-01 | 9,455 | 9,900 | 9,430 | 9,721 | 8,166,400 | 9,721 |
| 2021-01-29 | 10,570 | 10,690 | 10,010 | 10,055 | 4,083,200 | 10,055 |
| 2021-01-28 | 10,500 | 10,620 | 10,365 | 10,395 | 3,681,300 | 10,395 |
| 2021-01-27 | 10,750 | 10,835 | 10,635 | 10,825 | 2,598,100 | 10,825 |
| 2021-01-26 | 10,545 | 10,780 | 10,515 | 10,650 | 2,139,100 | 10,650 |
| 2021-01-25 | 10,600 | 10,685 | 10,500 | 10,580 | 1,561,000 | 10,580 |
| 2021-01-22 | 10,420 | 10,555 | 10,420 | 10,495 | 1,623,900 | 10,495 |
| 2021-01-21 | 10,450 | 10,555 | 10,290 | 10,555 | 2,320,500 | 10,555 |
| 2021-01-20 | 10,445 | 10,535 | 10,255 | 10,370 | 2,245,300 | 10,370 |
| 2021-01-19 | 10,095 | 10,330 | 10,015 | 10,330 | 2,915,300 | 10,330 |
| 2021-01-18 | 9,800 | 10,180 | 9,751 | 10,080 | 2,197,600 | 10,080 |
| 2021-01-15 | 10,500 | 10,505 | 9,990 | 10,040 | 2,659,400 | 10,040 |
| 2021-01-14 | 10,230 | 10,660 | 10,105 | 10,255 | 3,573,700 | 10,255 |
| 2021-01-13 | 10,055 | 10,215 | 10,035 | 10,170 | 2,054,300 | 10,170 |
| 2021-01-12 | 10,030 | 10,220 | 9,987 | 10,110 | 2,665,500 | 10,110 |
| 2021-01-08 | 9,727 | 10,080 | 9,707 | 10,070 | 3,956,300 | 10,070 |
| 2021-01-07 | 9,600 | 9,704 | 9,577 | 9,587 | 2,250,900 | 9,587 |
| 2021-01-06 | 9,715 | 9,790 | 9,556 | 9,580 | 2,711,100 | 9,580 |
| 2021-01-05 | 9,416 | 9,670 | 9,376 | 9,619 | 2,525,700 | 9,619 |
| 2021-01-04 | 9,381 | 9,440 | 9,194 | 9,406 | 2,268,200 | 9,406 |
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
