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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 6,639 | 6,811 | 6,634 | 6,790 | 1,951,000 | 6,790 |
| 2022-09-30 | 6,780 | 6,806 | 6,604 | 6,632 | 3,600,900 | 6,632 |
| 2022-09-29 | 6,888 | 6,920 | 6,781 | 6,813 | 2,647,200 | 6,813 |
| 2022-09-28 | 6,936 | 7,018 | 6,657 | 6,846 | 4,146,200 | 6,846 |
| 2022-09-27 | 7,120 | 7,162 | 6,985 | 6,987 | 2,192,800 | 6,987 |
| 2022-09-26 | 7,100 | 7,105 | 7,001 | 7,001 | 3,104,700 | 7,001 |
| 2022-09-22 | 7,255 | 7,274 | 7,168 | 7,244 | 2,693,100 | 7,244 |
| 2022-09-21 | 7,350 | 7,360 | 7,287 | 7,310 | 1,941,500 | 7,310 |
| 2022-09-20 | 7,491 | 7,519 | 7,383 | 7,393 | 1,845,400 | 7,393 |
| 2022-09-16 | 7,400 | 7,412 | 7,362 | 7,362 | 2,146,400 | 7,362 |
| 2022-09-15 | 7,491 | 7,525 | 7,456 | 7,460 | 1,333,400 | 7,460 |
| 2022-09-14 | 7,456 | 7,553 | 7,437 | 7,510 | 2,465,900 | 7,510 |
| 2022-09-13 | 7,684 | 7,759 | 7,671 | 7,756 | 1,753,600 | 7,756 |
| 2022-09-12 | 7,600 | 7,684 | 7,591 | 7,623 | 2,028,300 | 7,623 |
| 2022-09-09 | 7,509 | 7,588 | 7,442 | 7,489 | 2,102,300 | 7,489 |
| 2022-09-08 | 7,353 | 7,503 | 7,353 | 7,486 | 2,249,800 | 7,486 |
| 2022-09-07 | 7,330 | 7,369 | 7,251 | 7,353 | 2,387,600 | 7,353 |
| 2022-09-06 | 7,355 | 7,417 | 7,314 | 7,375 | 1,383,800 | 7,375 |
| 2022-09-05 | 7,325 | 7,353 | 7,301 | 7,324 | 1,274,800 | 7,324 |
| 2022-09-02 | 7,356 | 7,389 | 7,299 | 7,366 | 1,647,800 | 7,366 |
| 2022-09-01 | 7,465 | 7,476 | 7,348 | 7,369 | 2,383,000 | 7,369 |
| 2022-08-31 | 7,500 | 7,589 | 7,479 | 7,554 | 1,668,400 | 7,554 |
| 2022-08-30 | 7,544 | 7,594 | 7,502 | 7,562 | 1,528,400 | 7,562 |
| 2022-08-29 | 7,450 | 7,490 | 7,414 | 7,468 | 2,260,300 | 7,468 |
| 2022-08-26 | 7,700 | 7,755 | 7,670 | 7,685 | 1,431,100 | 7,685 |
| 2022-08-25 | 7,697 | 7,718 | 7,627 | 7,652 | 1,266,000 | 7,652 |
| 2022-08-24 | 7,687 | 7,764 | 7,625 | 7,637 | 1,925,200 | 7,637 |
| 2022-08-23 | 7,794 | 7,795 | 7,694 | 7,694 | 1,990,800 | 7,694 |
| 2022-08-22 | 7,803 | 7,888 | 7,773 | 7,858 | 1,271,900 | 7,858 |
| 2022-08-19 | 7,950 | 7,960 | 7,895 | 7,917 | 1,288,700 | 7,917 |
| 2022-08-18 | 7,772 | 7,840 | 7,742 | 7,840 | 1,594,600 | 7,840 |
| 2022-08-17 | 7,859 | 7,895 | 7,812 | 7,895 | 1,519,600 | 7,895 |
| 2022-08-16 | 7,948 | 7,974 | 7,833 | 7,855 | 1,253,600 | 7,855 |
| 2022-08-15 | 7,914 | 7,984 | 7,890 | 7,929 | 1,276,500 | 7,929 |
| 2022-08-12 | 7,685 | 7,934 | 7,685 | 7,889 | 2,886,500 | 7,889 |
| 2022-08-10 | 7,700 | 7,717 | 7,626 | 7,648 | 1,787,900 | 7,648 |
| 2022-08-09 | 7,780 | 7,809 | 7,712 | 7,763 | 1,610,400 | 7,763 |
| 2022-08-08 | 7,726 | 7,777 | 7,686 | 7,777 | 2,200,100 | 7,777 |
| 2022-08-05 | 7,780 | 7,853 | 7,733 | 7,829 | 1,487,500 | 7,829 |
| 2022-08-04 | 7,751 | 7,815 | 7,750 | 7,777 | 1,718,400 | 7,777 |
| 2022-08-03 | 7,738 | 7,795 | 7,672 | 7,750 | 1,660,400 | 7,750 |
| 2022-08-02 | 7,777 | 7,779 | 7,596 | 7,694 | 2,629,400 | 7,694 |
| 2022-08-01 | 7,702 | 7,829 | 7,702 | 7,791 | 2,521,100 | 7,791 |
| 2022-07-29 | 7,659 | 7,750 | 7,607 | 7,747 | 4,380,700 | 7,747 |
| 2022-07-28 | 8,100 | 8,150 | 7,935 | 7,959 | 3,053,800 | 7,959 |
| 2022-07-27 | 7,770 | 8,006 | 7,748 | 7,956 | 2,101,300 | 7,956 |
| 2022-07-26 | 7,830 | 7,849 | 7,720 | 7,825 | 1,725,500 | 7,825 |
| 2022-07-25 | 7,878 | 7,950 | 7,838 | 7,856 | 1,470,400 | 7,856 |
| 2022-07-22 | 7,852 | 7,984 | 7,852 | 7,968 | 1,638,200 | 7,968 |
| 2022-07-21 | 7,740 | 7,913 | 7,726 | 7,913 | 1,793,900 | 7,913 |
| 2022-07-20 | 7,655 | 7,880 | 7,639 | 7,857 | 3,000,000 | 7,857 |
| 2022-07-19 | 7,437 | 7,533 | 7,376 | 7,512 | 1,934,700 | 7,512 |
| 2022-07-15 | 7,481 | 7,519 | 7,401 | 7,494 | 1,685,000 | 7,494 |
| 2022-07-14 | 7,414 | 7,513 | 7,350 | 7,472 | 1,794,700 | 7,472 |
| 2022-07-13 | 7,503 | 7,571 | 7,427 | 7,466 | 1,539,800 | 7,466 |
| 2022-07-12 | 7,531 | 7,552 | 7,365 | 7,390 | 2,227,700 | 7,390 |
| 2022-07-11 | 7,766 | 7,783 | 7,619 | 7,638 | 1,586,400 | 7,638 |
| 2022-07-08 | 7,603 | 7,749 | 7,591 | 7,616 | 2,993,500 | 7,616 |
| 2022-07-07 | 7,421 | 7,559 | 7,358 | 7,529 | 2,299,100 | 7,529 |
| 2022-07-06 | 7,300 | 7,440 | 7,298 | 7,377 | 2,209,800 | 7,377 |
| 2022-07-05 | 7,253 | 7,353 | 7,228 | 7,294 | 1,666,600 | 7,294 |
| 2022-07-04 | 7,224 | 7,302 | 7,189 | 7,249 | 1,895,400 | 7,249 |
| 2022-07-01 | 7,394 | 7,417 | 7,147 | 7,184 | 3,035,400 | 7,184 |
| 2022-06-30 | 7,600 | 7,622 | 7,390 | 7,396 | 3,846,500 | 7,396 |
| 2022-06-29 | 7,739 | 7,777 | 7,596 | 7,678 | 3,494,200 | 7,678 |
| 2022-06-28 | 7,834 | 7,885 | 7,772 | 7,885 | 1,759,900 | 7,885 |
| 2022-06-27 | 7,920 | 7,980 | 7,854 | 7,939 | 1,395,800 | 7,939 |
| 2022-06-24 | 7,692 | 7,835 | 7,641 | 7,831 | 1,525,000 | 7,831 |
| 2022-06-23 | 7,681 | 7,756 | 7,614 | 7,641 | 1,725,500 | 7,641 |
| 2022-06-22 | 7,907 | 7,960 | 7,677 | 7,677 | 1,774,500 | 7,677 |
| 2022-06-21 | 7,828 | 7,945 | 7,736 | 7,870 | 1,785,800 | 7,870 |
| 2022-06-20 | 7,917 | 7,935 | 7,668 | 7,724 | 1,830,300 | 7,724 |
| 2022-06-17 | 7,809 | 7,893 | 7,673 | 7,865 | 3,756,200 | 7,865 |
| 2022-06-16 | 8,191 | 8,267 | 8,070 | 8,076 | 1,692,700 | 8,076 |
| 2022-06-15 | 8,231 | 8,242 | 8,050 | 8,050 | 2,520,800 | 8,050 |
| 2022-06-14 | 8,048 | 8,265 | 8,034 | 8,251 | 2,463,400 | 8,251 |
| 2022-06-13 | 8,200 | 8,254 | 8,164 | 8,198 | 1,625,100 | 8,198 |
| 2022-06-10 | 8,555 | 8,555 | 8,381 | 8,411 | 2,838,800 | 8,411 |
| 2022-06-09 | 8,746 | 8,774 | 8,650 | 8,655 | 2,250,000 | 8,655 |
| 2022-06-08 | 8,680 | 8,811 | 8,670 | 8,795 | 2,729,400 | 8,795 |
| 2022-06-07 | 8,530 | 8,687 | 8,478 | 8,649 | 2,428,400 | 8,649 |
| 2022-06-06 | 8,458 | 8,532 | 8,342 | 8,521 | 1,495,000 | 8,521 |
| 2022-06-03 | 8,500 | 8,574 | 8,500 | 8,558 | 2,157,500 | 8,558 |
| 2022-06-02 | 8,366 | 8,459 | 8,306 | 8,444 | 1,966,100 | 8,444 |
| 2022-06-01 | 8,289 | 8,366 | 8,229 | 8,363 | 1,625,000 | 8,363 |
| 2022-05-31 | 8,273 | 8,302 | 8,226 | 8,300 | 2,885,500 | 8,300 |
| 2022-05-30 | 8,115 | 8,247 | 8,111 | 8,247 | 2,474,300 | 8,247 |
| 2022-05-27 | 8,051 | 8,058 | 7,924 | 7,965 | 1,936,500 | 7,965 |
| 2022-05-26 | 8,068 | 8,122 | 7,871 | 7,901 | 2,709,700 | 7,901 |
| 2022-05-25 | 8,114 | 8,134 | 7,994 | 8,055 | 2,095,400 | 8,055 |
| 2022-05-24 | 8,271 | 8,278 | 8,167 | 8,169 | 1,786,400 | 8,169 |
| 2022-05-23 | 8,218 | 8,317 | 8,195 | 8,247 | 1,752,700 | 8,247 |
| 2022-05-20 | 8,020 | 8,184 | 7,953 | 8,160 | 2,733,000 | 8,160 |
| 2022-05-19 | 8,172 | 8,175 | 7,990 | 8,101 | 2,934,900 | 8,101 |
| 2022-05-18 | 8,356 | 8,409 | 8,307 | 8,408 | 2,767,800 | 8,408 |
| 2022-05-17 | 8,259 | 8,268 | 8,175 | 8,252 | 2,107,200 | 8,252 |
| 2022-05-16 | 8,202 | 8,470 | 8,195 | 8,233 | 3,500,400 | 8,233 |
| 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