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
2022-05-138,1048,1908,0668,1112,454,5008,111
2022-05-127,9998,0497,8757,9622,210,8007,962
2022-05-118,1858,2067,9718,0612,683,2008,061
2022-05-108,1998,2798,0198,2502,667,9008,250
2022-05-098,2518,4408,1948,2082,929,4008,208
2022-05-068,1688,2928,1118,2923,261,4008,292
2022-05-028,1858,3918,0758,2025,650,7008,202
2022-04-287,6587,8037,5927,7942,693,2007,794
2022-04-277,5757,5837,4887,5672,631,9007,567
2022-04-267,8237,8397,7247,7251,793,7007,725
2022-04-257,6917,8297,6637,7561,962,9007,756
2022-04-227,7907,8557,7467,8191,939,4007,819
2022-04-217,8367,9867,8307,9232,061,9007,923
2022-04-207,8347,8417,7347,7872,066,3007,787
2022-04-197,7027,7397,6117,6931,588,1007,693
2022-04-187,6257,6507,5057,5701,352,8007,570
2022-04-157,6767,7247,6067,6591,677,1007,659
2022-04-147,7617,8267,7517,8261,842,2007,826
2022-04-137,7557,8657,7467,7812,394,4007,781
2022-04-127,6247,6707,5727,6202,145,1007,620
2022-04-117,5537,7437,5517,6552,574,4007,655
2022-04-087,7737,8027,5857,6622,429,1007,662
2022-04-077,6287,7007,6157,6862,369,7007,686
2022-04-067,9387,9397,7317,8123,108,6007,812
2022-04-058,1458,1857,9857,9902,545,4007,990
2022-04-048,0558,0838,0118,0611,773,5008,061
2022-04-018,0908,1617,9968,0762,693,7008,076
2022-03-318,1458,1998,0538,1172,578,8008,117
2022-03-308,3818,4598,1608,2282,653,6008,228
2022-03-298,3808,4108,3258,4081,958,2008,408
2022-03-288,4168,4178,2758,3211,277,8008,321
2022-03-258,4968,5078,3718,4371,975,5008,437
2022-03-248,2148,3358,1708,3351,763,2008,335
2022-03-238,1508,3378,1418,3352,406,5008,335
2022-03-228,0008,1207,9848,0522,310,5008,052
2022-03-187,8447,9377,8307,9172,979,2007,917
2022-03-177,9317,9707,8147,8432,671,6007,843
2022-03-167,5657,6907,4777,6312,899,3007,631
2022-03-157,3207,4247,3007,3631,448,6007,363
2022-03-147,3107,4137,2587,3001,495,0007,300
2022-03-117,3687,3797,1857,2572,385,0007,257
2022-03-107,4807,5047,3287,4852,610,1007,485
2022-03-097,2507,3527,2127,2632,076,9007,263
2022-03-087,0317,3797,0087,2433,208,4007,243
2022-03-077,2107,2377,1347,1963,812,9007,196
2022-03-047,6387,6757,4537,5102,769,1007,510
2022-03-037,8007,8387,6837,7012,087,8007,701
2022-03-027,6507,7567,6227,7011,940,4007,701
2022-03-017,9377,9387,7667,7801,699,0007,780
2022-02-287,7807,8357,6957,7872,198,1007,787
2022-02-257,7287,8477,6667,8422,567,8007,842
2022-02-247,7297,7607,5457,6053,330,7007,605
2022-02-227,7097,8197,6217,8022,615,6007,802
2022-02-217,8517,9527,7657,9381,873,9007,938
2022-02-187,9558,0177,8747,9812,937,0007,981
2022-02-178,1978,2658,0518,1161,768,4008,116
2022-02-168,1308,1588,0738,1482,213,1008,148
2022-02-158,0508,0687,9707,9962,354,3007,996
2022-02-147,9098,0177,8617,9965,363,6007,996
2022-02-108,5258,5738,3998,4052,070,0008,405
2022-02-098,3708,4868,3308,4712,012,3008,471
2022-02-088,3048,4658,2668,2942,886,6008,294
2022-02-078,3408,3738,1558,2342,841,8008,234
2022-02-048,3008,4708,2818,4622,116,2008,462
2022-02-038,5708,7588,3848,4363,334,7008,436
2022-02-028,7858,8668,5138,6226,023,0008,622
2022-02-018,7468,9448,6608,8614,022,8008,861
2022-01-318,2178,6088,2168,5393,059,9008,539
2022-01-288,2408,3598,1918,2063,723,4008,206
2022-01-278,4248,4838,0718,1263,428,6008,126
2022-01-268,4198,5048,2858,3792,423,2008,379
2022-01-258,7068,7398,4668,5532,627,6008,553
2022-01-248,4878,5868,4048,5861,691,8008,586
2022-01-218,5038,6768,4938,6462,293,4008,646
2022-01-208,5988,7108,4658,6532,898,6008,653
2022-01-198,8188,8408,5478,5995,087,6008,599
2022-01-189,1619,2959,1019,1401,737,3009,140
2022-01-179,0929,1348,9619,1001,661,1009,100
2022-01-149,2989,3258,9279,0633,314,3009,063
2022-01-139,3399,4099,3079,4001,726,6009,400
2022-01-129,1369,3689,0859,3602,265,0009,360
2022-01-119,1909,2109,0119,0282,215,4009,028
2022-01-079,3509,3669,1019,1851,930,8009,185
2022-01-069,4029,4559,2339,2482,425,5009,248
2022-01-059,4309,5429,3939,5422,650,9009,542
2022-01-049,1869,3959,1869,3842,210,8009,384

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