6981 (株)村田製作所の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	13,650	13,780	13,600	13,610	9,400	1,512.22
2000-12-28	13,900	13,900	13,640	13,730	8,800	1,525.56
2000-12-27	13,500	13,790	13,400	13,790	16,900	1,532.22
2000-12-26	13,240	13,520	13,240	13,500	22,600	1,500
2000-12-25	13,460	13,490	13,150	13,150	17,500	1,461.11
2000-12-22	13,250	13,250	12,960	13,060	25,500	1,451.11
2000-12-21	12,580	12,880	12,500	12,680	75,400	1,408.89
2000-12-20	13,000	13,130	12,700	12,980	55,000	1,442.22
2000-12-19	14,480	14,480	12,990	13,480	56,200	1,497.78
2000-12-18	14,960	14,960	14,570	14,650	20,400	1,627.78
2000-12-15	15,190	15,280	15,000	15,120	18,600	1,680
2000-12-14	15,550	15,560	15,290	15,390	8,300	1,710
2000-12-13	15,870	15,940	15,670	15,750	18,000	1,750
2000-12-12	15,600	16,050	15,600	15,990	45,500	1,776.67
2000-12-11	15,600	15,710	15,550	15,680	17,600	1,742.22
2000-12-08	15,450	15,530	15,180	15,200	154,500	1,688.89
2000-12-07	15,340	15,600	15,240	15,470	39,300	1,718.89
2000-12-06	15,300	15,650	15,180	15,450	73,400	1,716.67
2000-12-05	14,680	14,780	14,470	14,530	12,100	1,614.44
2000-12-04	14,510	14,680	14,340	14,680	27,200	1,631.11
2000-12-01	14,340	14,570	14,340	14,540	32,800	1,615.56
2000-11-30	14,500	14,850	14,500	14,730	28,000	1,636.67
2000-11-29	14,800	15,110	14,700	14,800	29,100	1,644.44
2000-11-28	15,220	15,420	15,150	15,360	42,800	1,706.67
2000-11-27	14,970	15,130	14,770	15,070	26,000	1,674.44
2000-11-24	14,550	14,700	14,400	14,560	11,900	1,617.78
2000-11-22	14,760	14,860	14,500	14,680	37,800	1,631.11
2000-11-21	14,540	14,700	14,300	14,700	49,600	1,633.33
2000-11-20	14,290	14,600	14,230	14,550	46,700	1,616.67
2000-11-17	14,090	14,400	14,080	14,340	43,000	1,593.33
2000-11-16	14,000	14,200	13,950	14,040	39,100	1,560
2000-11-15	14,030	14,250	13,840	13,850	34,600	1,538.89
2000-11-14	13,350	13,480	13,350	13,460	22,900	1,495.56
2000-11-13	13,300	13,480	13,200	13,450	50,200	1,494.44
2000-11-10	13,850	13,960	13,780	13,810	17,400	1,534.44
2000-11-09	14,180	14,250	13,850	14,190	31,300	1,576.67
2000-11-08	14,530	14,590	14,380	14,380	33,000	1,597.78
2000-11-07	14,480	14,770	14,400	14,630	46,600	1,625.56
2000-11-06	13,850	14,250	13,730	14,210	42,300	1,578.89
2000-11-02	13,300	13,590	13,250	13,480	24,800	1,497.78
2000-11-01	13,310	13,390	13,120	13,390	30,500	1,487.78
2000-10-31	12,810	13,070	12,810	13,000	17,900	1,444.44
2000-10-30	13,150	13,200	12,820	12,850	29,500	1,427.78
2000-10-27	13,200	13,330	13,000	13,140	31,200	1,460
2000-10-26	12,800	13,200	12,770	13,190	31,000	1,465.56
2000-10-25	12,950	13,220	12,910	13,140	39,800	1,460
2000-10-24	13,240	13,440	13,170	13,280	28,500	1,475.56
2000-10-23	13,300	13,530	13,260	13,360	38,000	1,484.44
2000-10-20	13,220	13,310	13,160	13,240	52,400	1,471.11
2000-10-19	12,670	12,900	12,510	12,520	36,100	1,391.11
2000-10-18	12,800	12,800	12,280	12,380	82,700	1,375.56
2000-10-17	13,200	13,200	12,960	13,000	21,500	1,444.44
2000-10-16	13,290	13,330	13,000	13,090	77,300	1,454.44
2000-10-13	12,560	13,100	12,550	13,090	53,000	1,454.44
2000-10-12	12,810	13,140	12,810	13,070	52,500	1,452.22
2000-10-11	12,970	13,050	12,920	13,000	62,600	1,444.44
2000-10-10	13,630	13,690	13,450	13,480	48,900	1,497.78
2000-10-06	13,990	14,080	13,750	13,830	51,400	1,536.67
2000-10-05	14,720	14,720	14,160	14,210	36,000	1,578.89
2000-10-04	14,150	14,620	14,100	14,410	39,000	1,601.11
2000-10-03	14,700	14,740	14,230	14,230	28,700	1,581.11
2000-10-02	14,520	14,840	14,500	14,840	16,200	1,648.89
2000-09-29	15,150	15,200	14,900	14,970	50,900	1,663.33
2000-09-28	15,290	15,440	15,110	15,110	25,500	1,678.89
2000-09-27	15,850	15,850	15,480	15,650	33,200	1,738.89
2000-09-26	16,380	16,380	16,050	16,050	14,300	1,783.33
2000-09-25	16,280	16,450	16,060	16,250	11,300	1,805.56
2000-09-22	16,150	16,250	15,880	15,880	29,500	1,764.44
2000-09-21	16,630	16,980	16,630	16,820	28,200	1,868.89
2000-09-20	16,540	17,000	16,450	16,970	43,700	1,885.56
2000-09-19	15,590	16,100	15,590	16,100	12,200	1,788.89
2000-09-18	16,290	16,290	15,910	15,990	10,200	1,776.67
2000-09-14	16,370	16,490	16,350	16,400	14,700	1,822.22
2000-09-13	16,070	16,470	16,070	16,240	28,000	1,804.44
2000-09-12	15,990	15,990	15,750	15,950	19,700	1,772.22
2000-09-11	16,200	16,200	16,000	16,050	12,000	1,783.33
2000-09-08	16,010	16,400	16,010	16,400	94,500	1,822.22
2000-09-07	16,200	16,240	16,050	16,190	15,700	1,798.89
2000-09-06	15,810	16,260	15,810	16,000	25,000	1,777.78
2000-09-05	16,260	16,300	15,950	16,010	21,500	1,778.89
2000-09-04	16,650	16,650	16,430	16,450	18,200	1,827.78
2000-09-01	16,750	16,780	16,350	16,450	37,400	1,827.78
2000-08-31	16,120	16,440	16,050	16,170	42,800	1,796.67
2000-08-30	16,510	16,590	16,320	16,320	65,200	1,813.33
2000-08-29	17,150	17,150	16,560	16,800	69,300	1,866.67
2000-08-28	16,770	17,350	16,700	17,100	164,000	1,900
2000-08-25	15,390	16,050	15,100	16,020	193,200	1,780
2000-08-24	14,080	14,300	14,050	14,050	58,600	1,561.11
2000-08-23	13,800	13,940	13,710	13,910	40,400	1,545.56
2000-08-22	13,570	13,700	13,300	13,660	40,300	1,517.78
2000-08-21	13,600	13,630	13,430	13,550	39,900	1,505.56
2000-08-18	13,800	13,800	13,560	13,600	39,700	1,511.11
2000-08-17	13,700	13,860	13,500	13,730	83,600	1,525.56
2000-08-16	13,420	13,680	13,400	13,430	88,500	1,492.22
2000-08-15	13,000	13,350	12,800	13,220	73,400	1,468.89
2000-08-14	12,600	12,610	12,460	12,550	34,900	1,394.44
2000-08-11	12,470	12,790	12,350	12,460	66,100	1,384.44
2000-08-10	12,700	12,740	12,400	12,560	50,600	1,395.56
2000-08-09	12,700	12,950	12,460	12,840	52,600	1,426.67
2000-08-08	13,100	13,100	12,680	12,730	29,600	1,414.44
2000-08-07	12,840	13,090	12,650	12,980	33,000	1,442.22
2000-08-04	12,990	13,090	12,420	12,440	75,000	1,382.22
2000-08-03	13,500	13,500	13,010	13,130	29,400	1,458.89
2000-08-02	13,720	13,800	13,520	13,570	57,100	1,507.78
2000-08-01	13,650	14,000	13,470	13,990	75,300	1,554.44
2000-07-31	12,150	13,000	12,150	12,950	36,000	1,438.89
2000-07-28	13,800	13,890	13,020	13,290	39,000	1,476.67
2000-07-27	15,000	15,040	14,610	14,680	27,000	1,631.11
2000-07-26	15,190	15,390	15,190	15,250	18,000	1,694.44
2000-07-25	15,170	15,170	15,000	15,050	16,000	1,672.22
2000-07-24	15,480	15,480	15,300	15,300	3,000	1,700
2000-07-21	15,990	15,990	15,950	15,950	2,000	1,772.22
2000-07-19	15,890	16,090	15,760	16,000	36,000	1,777.78
2000-07-18	16,400	16,440	16,000	16,000	11,000	1,777.78
2000-07-17	15,970	16,090	15,970	16,090	9,000	1,787.78
2000-07-14	15,500	15,500	15,230	15,230	9,000	1,692.22
2000-07-13	15,500	15,800	15,050	15,300	19,000	1,700
2000-07-12	15,810	15,810	15,600	15,600	6,000	1,733.33
2000-07-11	16,290	16,290	15,960	16,000	17,000	1,777.78
2000-07-10	16,410	16,420	16,220	16,400	10,000	1,822.22
2000-07-07	16,390	16,390	16,200	16,230	4,000	1,803.33
2000-07-06	16,000	16,000	15,740	15,930	12,000	1,770
2000-07-05	16,310	16,450	16,250	16,310	22,000	1,812.22
2000-07-04	15,700	15,950	15,650	15,950	16,000	1,772.22
2000-07-03	15,300	15,700	15,300	15,320	30,000	1,702.22
2000-06-30	15,440	15,500	15,050	15,500	56,000	1,722.22
2000-06-29	16,700	16,700	15,960	16,000	18,000	1,777.78
2000-06-28	16,160	16,400	16,160	16,240	13,000	1,804.44
2000-06-27	15,990	16,190	15,970	15,990	14,000	1,776.67
2000-06-26	16,190	16,300	16,000	16,040	12,000	1,782.22
2000-06-23	17,200	17,200	16,470	16,500	17,000	1,833.33
2000-06-22	17,300	17,460	17,300	17,300	38,000	1,922.22
2000-06-21	16,710	17,100	16,610	17,000	8,000	1,888.89
2000-06-20	16,950	16,950	16,600	16,600	9,000	1,844.44
2000-06-19	15,750	16,200	15,750	16,150	10,000	1,794.44
2000-06-16	16,000	16,200	15,750	15,750	15,000	1,750
2000-06-15	16,870	16,870	16,160	16,160	8,000	1,795.56
2000-06-14	17,240	17,240	16,720	17,070	8,000	1,896.67
2000-06-13	18,250	18,250	17,240	17,340	4,000	1,926.67
2000-06-12	18,650	18,650	18,650	18,650	1,000	2,072.22
2000-06-09	18,940	19,050	18,940	19,050	83,000	2,116.67
2000-06-08	19,000	19,180	19,000	19,180	9,000	2,131.11
2000-06-07	18,830	18,990	18,830	18,990	10,000	2,110
2000-06-06	18,910	18,910	18,700	18,830	5,000	2,092.22
2000-06-05	19,180	19,700	19,180	19,700	7,000	2,188.89
2000-06-02	18,740	18,840	18,740	18,840	10,000	2,093.33
2000-06-01	18,700	18,700	17,940	17,940	2,000	1,993.33
2000-05-31	18,400	18,400	18,100	18,100	11,000	2,011.11
2000-05-30	17,300	18,140	17,300	18,140	4,000	2,015.56
2000-05-29	17,500	17,500	17,500	17,500	4,000	1,944.44
2000-05-26	18,100	18,100	18,100	18,100	1,000	2,011.11
2000-05-25	17,780	18,150	17,780	18,000	5,000	2,000
2000-05-24	16,510	17,580	16,510	17,580	6,000	1,953.33
2000-05-23	17,120	17,310	17,000	17,310	13,000	1,923.33
2000-05-22	16,900	16,900	16,330	16,520	4,000	1,835.56
2000-05-19	18,890	18,890	18,090	18,100	5,000	2,011.11
2000-05-18	19,240	19,240	18,840	19,000	5,000	2,111.11
2000-05-17	19,900	20,040	19,700	20,040	15,000	2,226.67
2000-05-16	19,110	19,300	18,990	19,300	82,000	2,144.44
2000-05-15	18,800	18,800	18,420	18,420	5,000	2,046.67
2000-05-12	19,400	19,450	18,600	18,600	12,000	2,066.67
2000-05-11	18,800	18,800	18,400	18,600	10,000	2,066.67
2000-05-10	20,000	20,000	19,750	19,750	7,000	2,194.44
2000-05-09	21,900	21,900	20,900	21,090	11,000	2,343.33
2000-05-08	21,890	21,900	21,890	21,900	2,000	2,433.33
2000-05-02	22,250	22,250	21,910	21,910	4,000	2,434.44
2000-04-28	20,870	20,870	20,850	20,850	2,000	2,316.67
2000-04-27	20,670	20,670	20,670	20,670	1,000	2,296.67
2000-04-26	21,150	21,150	20,900	20,950	15,000	2,327.78
2000-04-25	20,730	20,730	20,730	20,730	2,000	2,303.33
2000-04-24	21,740	21,940	21,740	21,930	3,000	2,436.67
2000-04-21	21,660	21,700	21,150	21,150	7,000	2,350
2000-04-20	21,660	21,660	21,660	21,660	3,000	2,406.67
2000-04-19	19,920	20,000	19,860	19,930	17,000	2,214.44
2000-04-18	20,000	20,000	18,840	18,840	10,000	2,093.33
2000-04-14	21,500	21,900	21,500	21,800	3,000	2,422.22
2000-04-13	21,200	21,200	21,140	21,140	2,000	2,348.89
2000-04-12	23,400	23,400	22,750	23,090	4,000	2,565.56
2000-04-11	23,600	23,600	23,600	23,600	1,000	2,622.22
2000-04-10	23,700	23,900	23,700	23,900	3,000	2,655.56
2000-04-07	22,650	23,400	22,650	23,290	6,000	2,587.78
2000-04-06	22,100	22,100	21,990	22,050	4,000	2,450
2000-04-05	21,210	22,100	21,210	22,100	16,000	2,455.56
2000-04-04	23,810	23,810	23,010	23,040	5,000	2,560
2000-04-03	24,350	25,190	24,000	25,010	21,000	2,778.89
2000-03-31	23,800	25,000	23,800	24,950	10,000	2,772.22
2000-03-30	24,700	24,800	24,500	24,600	6,000	2,733.33
2000-03-29	23,990	24,900	23,990	24,900	10,000	2,766.67
2000-03-28	22,190	22,990	22,190	22,990	2,000	2,554.44
2000-03-27	23,200	23,200	23,010	23,010	2,000	2,556.67
2000-03-24	23,000	23,000	23,000	23,000	1,000	2,555.56
2000-03-23	23,050	23,050	23,050	23,050	1,000	2,561.11
2000-03-22	23,580	23,580	23,100	23,100	6,000	2,566.67
2000-03-21	23,280	23,280	23,050	23,200	4,000	2,577.78
2000-03-17	23,440	23,700	23,100	23,700	37,000	2,633.33
2000-03-16	22,050	22,650	21,850	22,640	28,000	2,515.56
2000-03-15	21,790	21,850	21,790	21,850	6,000	2,427.78
2000-03-14	19,650	20,930	19,650	20,930	5,000	2,325.56
2000-03-13	20,200	20,250	20,050	20,050	10,000	2,227.78
2000-03-10	20,620	20,830	20,210	20,400	293,000	2,266.67
2000-03-09	20,960	21,000	20,960	20,980	8,000	2,331.11
2000-03-07	20,350	20,350	20,350	20,350	1,000	2,261.11
2000-03-06	22,000	22,400	20,900	20,900	11,000	2,322.22
2000-03-03	22,000	22,200	22,000	22,000	4,000	2,444.44
2000-03-02	21,600	22,200	21,600	22,200	36,000	2,466.67
2000-03-01	21,500	21,500	21,400	21,400	2,000	2,377.78
2000-02-29	21,410	21,410	20,700	20,700	8,000	2,300
2000-02-28	21,300	21,500	21,300	21,410	6,000	2,378.89
2000-02-25	20,400	21,300	20,400	21,300	13,000	2,366.67
2000-02-24	20,180	20,600	20,180	20,600	9,000	2,288.89
2000-02-23	19,180	19,380	19,180	19,380	2,000	2,153.33
2000-02-22	20,950	20,950	20,950	20,950	1,000	2,327.78
2000-02-21	20,500	20,750	20,500	20,750	8,000	2,305.56
2000-02-18	20,800	20,800	19,700	19,700	6,000	2,188.89
2000-02-17	20,400	20,400	20,400	20,400	1,000	2,266.67
2000-02-16	19,980	19,980	19,100	19,300	10,000	2,144.44
2000-02-15	20,640	20,640	19,980	19,980	3,000	2,220
2000-02-14	20,990	21,040	20,730	21,040	5,000	2,337.78
2000-02-10	20,450	21,150	20,450	21,090	7,000	2,343.33
2000-02-09	20,850	21,050	20,310	20,450	9,000	2,272.22
2000-02-08	21,890	21,890	20,850	21,050	10,000	2,338.89
2000-02-07	22,200	22,200	22,090	22,090	2,000	2,454.44
2000-02-04	22,010	22,010	22,000	22,000	2,000	2,444.44
2000-02-03	22,000	22,000	22,000	22,000	1,000	2,444.44
2000-02-02	22,100	22,100	21,700	22,000	9,000	2,444.44
2000-02-01	21,900	21,900	21,000	21,300	12,000	2,366.67
2000-01-31	21,600	22,000	21,600	21,710	8,000	2,412.22
2000-01-28	21,010	22,570	21,000	22,200	19,000	2,466.67
2000-01-27	20,500	20,750	20,500	20,750	5,000	2,305.56
2000-01-26	20,000	20,200	20,000	20,170	4,000	2,241.11
2000-01-25	19,900	19,900	19,890	19,890	4,000	2,210
2000-01-24	19,420	19,850	19,420	19,850	8,000	2,205.56
2000-01-21	19,800	19,800	19,620	19,620	2,000	2,180
2000-01-20	19,650	19,790	19,600	19,610	6,000	2,178.89
2000-01-19	19,750	19,770	19,100	19,100	6,000	2,122.22
2000-01-18	20,000	20,050	20,000	20,050	16,000	2,227.78
2000-01-17	19,800	19,800	19,270	19,270	5,000	2,141.11
2000-01-14	20,000	20,000	19,600	19,800	9,000	2,200
2000-01-13	19,790	19,800	19,500	19,800	11,000	2,200
2000-01-12	19,900	20,300	19,900	20,120	8,000	2,235.56
2000-01-11	20,100	20,100	20,000	20,000	5,000	2,222.22
2000-01-07	17,240	18,400	16,440	18,100	52,000	2,011.11
2000-01-06	20,240	20,240	20,000	20,000	4,000	2,222.22
2000-01-04	24,200	24,200	22,440	22,440	4,000	2,493.33

分割・併合履歴： [2023-09-28]1株→3株 [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

6981 (株)村田製作所 の時系列データ [2000年度]

6981 (株)村田製作所の時系列データ [2000年度]