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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 8,474 | 8,495 | 8,392 | 8,448 | 2,580,900 | 8,448 |
| 2023-06-08 | 8,385 | 8,434 | 8,308 | 8,357 | 2,411,600 | 8,357 |
| 2023-06-07 | 8,608 | 8,620 | 8,390 | 8,430 | 2,875,500 | 8,430 |
| 2023-06-06 | 8,477 | 8,595 | 8,426 | 8,594 | 1,718,100 | 8,594 |
| 2023-06-05 | 8,434 | 8,533 | 8,366 | 8,532 | 2,302,500 | 8,532 |
| 2023-06-02 | 8,290 | 8,346 | 8,255 | 8,339 | 1,809,700 | 8,339 |
| 2023-06-01 | 8,171 | 8,232 | 8,122 | 8,222 | 1,576,200 | 8,222 |
| 2023-05-31 | 8,245 | 8,350 | 8,164 | 8,199 | 4,142,800 | 8,199 |
| 2023-05-30 | 8,250 | 8,323 | 8,201 | 8,308 | 1,396,000 | 8,308 |
| 2023-05-29 | 8,412 | 8,476 | 8,236 | 8,257 | 2,036,800 | 8,257 |
| 2023-05-26 | 8,148 | 8,325 | 8,112 | 8,245 | 2,715,600 | 8,245 |
| 2023-05-25 | 8,024 | 8,139 | 7,990 | 8,107 | 1,912,000 | 8,107 |
| 2023-05-24 | 8,042 | 8,084 | 7,963 | 8,046 | 1,789,200 | 8,046 |
| 2023-05-23 | 8,154 | 8,175 | 8,018 | 8,050 | 2,118,700 | 8,050 |
| 2023-05-22 | 8,079 | 8,132 | 8,008 | 8,132 | 1,840,200 | 8,132 |
| 2023-05-19 | 8,082 | 8,130 | 8,012 | 8,078 | 2,300,200 | 8,078 |
| 2023-05-18 | 7,853 | 8,018 | 7,805 | 8,010 | 3,161,800 | 8,010 |
| 2023-05-17 | 7,883 | 7,900 | 7,755 | 7,775 | 2,074,000 | 7,775 |
| 2023-05-16 | 7,902 | 7,940 | 7,851 | 7,897 | 1,643,100 | 7,897 |
| 2023-05-15 | 7,817 | 7,909 | 7,805 | 7,909 | 1,723,500 | 7,909 |
| 2023-05-12 | 7,797 | 7,840 | 7,720 | 7,817 | 2,340,400 | 7,817 |
| 2023-05-11 | 7,717 | 7,755 | 7,699 | 7,707 | 1,575,700 | 7,707 |
| 2023-05-10 | 7,792 | 7,825 | 7,687 | 7,716 | 1,793,800 | 7,716 |
| 2023-05-09 | 7,818 | 7,864 | 7,767 | 7,861 | 1,713,200 | 7,861 |
| 2023-05-08 | 7,866 | 7,876 | 7,786 | 7,800 | 2,089,000 | 7,800 |
| 2023-05-02 | 7,850 | 7,917 | 7,782 | 7,806 | 2,255,200 | 7,806 |
| 2023-05-01 | 7,580 | 7,816 | 7,537 | 7,793 | 3,264,100 | 7,793 |
| 2023-04-28 | 7,800 | 7,895 | 7,746 | 7,880 | 2,699,600 | 7,880 |
| 2023-04-27 | 7,618 | 7,671 | 7,560 | 7,663 | 1,509,700 | 7,663 |
| 2023-04-26 | 7,690 | 7,698 | 7,582 | 7,630 | 1,951,800 | 7,630 |
| 2023-04-25 | 7,802 | 7,861 | 7,754 | 7,776 | 1,400,700 | 7,776 |
| 2023-04-24 | 7,780 | 7,787 | 7,717 | 7,726 | 1,029,000 | 7,726 |
| 2023-04-21 | 7,791 | 7,884 | 7,746 | 7,753 | 1,728,300 | 7,753 |
| 2023-04-20 | 7,811 | 7,917 | 7,795 | 7,862 | 1,351,100 | 7,862 |
| 2023-04-19 | 7,938 | 7,964 | 7,836 | 7,891 | 1,326,600 | 7,891 |
| 2023-04-18 | 7,950 | 7,958 | 7,870 | 7,920 | 1,145,400 | 7,920 |
| 2023-04-17 | 7,894 | 7,937 | 7,875 | 7,932 | 1,002,000 | 7,932 |
| 2023-04-14 | 7,932 | 7,932 | 7,849 | 7,883 | 1,815,500 | 7,883 |
| 2023-04-13 | 7,798 | 7,825 | 7,750 | 7,782 | 1,517,200 | 7,782 |
| 2023-04-12 | 7,858 | 7,872 | 7,803 | 7,868 | 1,775,300 | 7,868 |
| 2023-04-11 | 7,825 | 7,950 | 7,818 | 7,879 | 1,873,600 | 7,879 |
| 2023-04-10 | 7,769 | 7,791 | 7,686 | 7,710 | 988,400 | 7,710 |
| 2023-04-07 | 7,683 | 7,756 | 7,663 | 7,724 | 1,128,400 | 7,724 |
| 2023-04-06 | 7,702 | 7,728 | 7,610 | 7,667 | 1,810,700 | 7,667 |
| 2023-04-05 | 7,875 | 7,889 | 7,776 | 7,802 | 1,714,900 | 7,802 |
| 2023-04-04 | 7,994 | 8,014 | 7,925 | 7,971 | 1,740,900 | 7,971 |
| 2023-04-03 | 8,051 | 8,093 | 7,982 | 8,028 | 1,763,900 | 8,028 |
| 2023-03-31 | 7,950 | 8,073 | 7,941 | 8,040 | 3,303,000 | 8,040 |
| 2023-03-30 | 7,885 | 7,899 | 7,811 | 7,867 | 1,573,500 | 7,867 |
| 2023-03-29 | 7,751 | 7,842 | 7,706 | 7,837 | 1,835,500 | 7,837 |
| 2023-03-28 | 7,781 | 7,792 | 7,691 | 7,752 | 1,470,900 | 7,752 |
| 2023-03-27 | 7,839 | 7,841 | 7,771 | 7,791 | 1,205,700 | 7,791 |
| 2023-03-24 | 7,853 | 7,873 | 7,805 | 7,837 | 1,333,600 | 7,837 |
| 2023-03-23 | 7,835 | 7,900 | 7,805 | 7,871 | 1,612,900 | 7,871 |
| 2023-03-22 | 7,760 | 7,906 | 7,743 | 7,877 | 2,282,900 | 7,877 |
| 2023-03-20 | 7,700 | 7,762 | 7,658 | 7,673 | 1,796,800 | 7,673 |
| 2023-03-17 | 7,619 | 7,705 | 7,558 | 7,697 | 2,343,300 | 7,697 |
| 2023-03-16 | 7,361 | 7,598 | 7,304 | 7,528 | 2,040,100 | 7,528 |
| 2023-03-15 | 7,583 | 7,590 | 7,465 | 7,496 | 1,368,500 | 7,496 |
| 2023-03-14 | 7,572 | 7,584 | 7,445 | 7,519 | 1,706,300 | 7,519 |
| 2023-03-13 | 7,627 | 7,675 | 7,555 | 7,659 | 1,372,500 | 7,659 |
| 2023-03-10 | 7,657 | 7,718 | 7,627 | 7,678 | 2,183,600 | 7,678 |
| 2023-03-09 | 7,795 | 7,823 | 7,754 | 7,768 | 1,670,900 | 7,768 |
| 2023-03-08 | 7,547 | 7,703 | 7,527 | 7,653 | 1,524,200 | 7,653 |
| 2023-03-07 | 7,630 | 7,657 | 7,577 | 7,602 | 1,298,500 | 7,602 |
| 2023-03-06 | 7,627 | 7,692 | 7,605 | 7,664 | 1,553,700 | 7,664 |
| 2023-03-03 | 7,475 | 7,606 | 7,444 | 7,551 | 3,105,100 | 7,551 |
| 2023-03-02 | 7,400 | 7,420 | 7,308 | 7,344 | 1,370,200 | 7,344 |
| 2023-03-01 | 7,281 | 7,392 | 7,281 | 7,377 | 1,195,900 | 7,377 |
| 2023-02-28 | 7,349 | 7,388 | 7,301 | 7,320 | 1,272,000 | 7,320 |
| 2023-02-27 | 7,349 | 7,375 | 7,281 | 7,350 | 945,900 | 7,350 |
| 2023-02-24 | 7,240 | 7,387 | 7,239 | 7,358 | 1,694,700 | 7,358 |
| 2023-02-22 | 7,295 | 7,335 | 7,228 | 7,238 | 2,368,600 | 7,238 |
| 2023-02-21 | 7,407 | 7,442 | 7,349 | 7,433 | 1,486,400 | 7,433 |
| 2023-02-20 | 7,439 | 7,475 | 7,400 | 7,403 | 1,278,000 | 7,403 |
| 2023-02-17 | 7,500 | 7,545 | 7,467 | 7,515 | 1,272,900 | 7,515 |
| 2023-02-16 | 7,490 | 7,587 | 7,436 | 7,559 | 1,839,900 | 7,559 |
| 2023-02-15 | 7,561 | 7,576 | 7,429 | 7,464 | 1,653,600 | 7,464 |
| 2023-02-14 | 7,600 | 7,646 | 7,532 | 7,582 | 1,222,200 | 7,582 |
| 2023-02-13 | 7,563 | 7,618 | 7,490 | 7,501 | 1,569,300 | 7,501 |
| 2023-02-10 | 7,630 | 7,698 | 7,580 | 7,672 | 1,863,700 | 7,672 |
| 2023-02-09 | 7,665 | 7,700 | 7,603 | 7,634 | 1,849,300 | 7,634 |
| 2023-02-08 | 7,768 | 7,808 | 7,651 | 7,684 | 2,063,100 | 7,684 |
| 2023-02-07 | 7,700 | 7,795 | 7,682 | 7,708 | 1,655,100 | 7,708 |
| 2023-02-06 | 7,830 | 7,878 | 7,668 | 7,674 | 3,635,400 | 7,674 |
| 2023-02-03 | 7,790 | 7,845 | 7,601 | 7,691 | 5,312,800 | 7,691 |
| 2023-02-02 | 7,415 | 7,519 | 7,386 | 7,490 | 2,685,100 | 7,490 |
| 2023-02-01 | 7,468 | 7,514 | 7,388 | 7,397 | 1,499,500 | 7,397 |
| 2023-01-31 | 7,434 | 7,505 | 7,384 | 7,394 | 1,410,200 | 7,394 |
| 2023-01-30 | 7,460 | 7,500 | 7,401 | 7,469 | 1,566,700 | 7,469 |
| 2023-01-27 | 7,530 | 7,558 | 7,434 | 7,453 | 1,724,100 | 7,453 |
| 2023-01-26 | 7,556 | 7,597 | 7,429 | 7,469 | 1,800,700 | 7,469 |
| 2023-01-25 | 7,522 | 7,613 | 7,503 | 7,578 | 1,550,500 | 7,578 |
| 2023-01-24 | 7,556 | 7,630 | 7,524 | 7,548 | 1,988,600 | 7,548 |
| 2023-01-23 | 7,404 | 7,484 | 7,400 | 7,462 | 2,091,200 | 7,462 |
| 2023-01-20 | 7,239 | 7,319 | 7,211 | 7,308 | 1,453,000 | 7,308 |
| 2023-01-19 | 7,333 | 7,393 | 7,295 | 7,312 | 2,373,400 | 7,312 |
| 2023-01-18 | 7,330 | 7,554 | 7,283 | 7,483 | 3,238,900 | 7,483 |
| 2023-01-17 | 7,082 | 7,327 | 7,062 | 7,293 | 2,950,100 | 7,293 |
| 2023-01-16 | 7,104 | 7,133 | 7,047 | 7,072 | 1,595,100 | 7,072 |
| 2023-01-13 | 7,070 | 7,202 | 7,070 | 7,185 | 2,797,000 | 7,185 |
| 2023-01-12 | 7,150 | 7,255 | 7,150 | 7,178 | 2,797,500 | 7,178 |
| 2023-01-11 | 7,060 | 7,090 | 7,020 | 7,050 | 2,587,200 | 7,050 |
| 2023-01-10 | 6,994 | 7,020 | 6,905 | 6,962 | 2,938,800 | 6,962 |
| 2023-01-06 | 6,607 | 6,829 | 6,575 | 6,800 | 2,649,600 | 6,800 |
| 2023-01-05 | 6,541 | 6,656 | 6,538 | 6,637 | 2,099,700 | 6,637 |
| 2023-01-04 | 6,534 | 6,555 | 6,438 | 6,511 | 2,222,200 | 6,511 |
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
