6981 (株)村田製作所 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-287,8607,9507,8207,89041,200876.67
2001-12-277,5107,8407,4907,84040,200871.11
2001-12-267,5307,5807,3407,41044,100823.33
2001-12-257,8607,8707,4307,47095,500830
2001-12-218,1808,1807,7507,830105,000870
2001-12-208,5408,5608,4008,44030,100937.78
2001-12-198,6408,7308,5508,67032,700963.33
2001-12-188,7409,0008,6008,67028,300963.33
2001-12-178,6208,6208,4908,57032,400952.22
2001-12-148,5308,8208,5308,820336,500980
2001-12-138,9809,0808,8808,93030,600992.22
2001-12-128,8609,0908,8509,07025,1001,007.78
2001-12-119,0509,0508,7508,76031,200973.33
2001-12-109,2309,2909,1309,14024,1001,015.56
2001-12-079,2009,3309,1009,32062,2001,035.56
2001-12-069,0609,3008,9509,270121,1001,030
2001-12-058,4708,7408,3708,70050,800966.67
2001-12-048,1708,3008,1408,29024,000921.11
2001-12-038,4008,4008,1108,37021,900930
2001-11-308,4108,4208,1808,23034,800914.44
2001-11-298,1108,2808,0808,26037,800917.78
2001-11-288,4308,5008,3708,41021,900934.44
2001-11-278,6608,8608,5308,53067,900947.78
2001-11-268,5408,6108,5008,61033,500956.67
2001-11-228,1508,3008,0608,30023,300922.22
2001-11-218,0408,2908,0308,15030,000905.56
2001-11-208,6008,6008,1508,24040,200915.56
2001-11-198,6308,7008,4508,60053,000955.56
2001-11-168,3508,6808,2508,53063,500947.78
2001-11-157,8008,2207,8008,15048,800905.56
2001-11-147,9808,1407,7507,87069,400874.44
2001-11-138,0008,0307,7207,78064,400864.44
2001-11-128,3008,4108,1408,14015,800904.44
2001-11-098,4508,5008,3208,46027,500940
2001-11-088,3608,5008,1408,39018,400932.22
2001-11-078,6408,6408,2908,32046,000924.44
2001-11-068,7308,8608,6708,78057,300975.56
2001-11-058,2808,4308,2308,38028,300931.11
2001-11-028,3008,3507,9908,12037,100902.22
2001-11-017,8007,9807,8007,82030,000868.89
2001-10-317,6707,7507,5907,73041,700858.89
2001-10-308,1008,1007,8307,87058,900874.44
2001-10-298,5208,6008,3508,40036,100933.33
2001-10-268,6608,8008,5008,50038,900944.44
2001-10-258,6308,6408,5008,52036,000946.67
2001-10-248,5008,6608,3508,43043,400936.67
2001-10-238,7108,7408,4808,70085,700966.67
2001-10-228,4108,5008,3408,48025,700942.22
2001-10-198,2708,6008,2608,51023,800945.56
2001-10-188,6008,6508,4008,41046,400934.44
2001-10-178,5708,9308,5608,87093,000985.56
2001-10-168,3208,3808,2508,34023,000926.67
2001-10-158,3208,5408,2408,47056,400941.11
2001-10-128,3608,5108,3108,500152,600944.44
2001-10-117,4007,8607,4007,86075,600873.33
2001-10-107,2007,2106,9407,03030,700781.11
2001-10-097,0607,3606,8807,27049,700807.78
2001-10-056,9507,0406,8506,96052,100773.33
2001-10-046,8906,9206,6306,81047,800756.67
2001-10-036,7406,7606,6006,69051,700743.33
2001-10-026,7306,7706,4006,57064,500730
2001-10-016,8606,8606,7006,73041,900747.78
2001-09-286,8206,9206,7906,85038,300761.11
2001-09-276,8007,0106,7106,92050,300768.89
2001-09-267,1707,2006,9807,10044,100788.89
2001-09-258,1008,1007,3407,47055,300830
2001-09-217,4208,1007,4207,92046,600880
2001-09-207,3507,7207,3207,71039,300856.67
2001-09-197,1507,6807,1507,50032,300833.33
2001-09-187,1607,3407,1307,14023,200793.33
2001-09-177,1007,1006,9206,97027,500774.44
2001-09-147,0907,3307,0307,280197,600808.89
2001-09-136,9807,1306,9006,99058,800776.67
2001-09-126,8807,1106,8806,88040,500764.44
2001-09-117,2807,3907,2107,38016,800820
2001-09-107,0607,3407,0407,12036,000791.11
2001-09-077,0807,1607,0007,16036,300795.56
2001-09-067,3007,4707,2307,28037,200808.89
2001-09-057,3207,4507,2007,43052,600825.56
2001-09-047,1207,4007,0107,40044,200822.22
2001-09-037,1907,2506,8506,85026,900761.11
2001-08-317,1207,3907,0707,20061,000800
2001-08-307,1007,3607,0007,32037,800813.33
2001-08-297,1407,3807,0407,30055,800811.11
2001-08-287,0007,3506,8407,32071,700813.33
2001-08-276,9207,0206,7206,78035,100753.33
2001-08-246,3806,6006,3106,530112,200725.56
2001-08-236,2506,2505,8105,88053,800653.33
2001-08-226,0506,3205,9806,21047,400690
2001-08-216,2406,2906,0706,25044,000694.44
2001-08-206,5006,5006,3106,37046,000707.78
2001-08-176,7606,7606,6106,61038,200734.44
2001-08-166,8706,8806,6806,88047,100764.44
2001-08-157,0607,1507,0107,10021,100788.89
2001-08-147,1407,1506,9507,060107,200784.44
2001-08-136,9807,1906,8806,91097,700767.78
2001-08-107,8407,8707,7207,78028,100864.44
2001-08-097,9508,0407,8507,87030,900874.44
2001-08-088,3208,3608,0808,14021,100904.44
2001-08-078,2708,4708,2408,42033,800935.56
2001-08-068,4508,5108,3708,47028,500941.11
2001-08-038,4108,4908,3408,42021,100935.56
2001-08-028,1608,5508,1208,51048,600945.56
2001-08-017,8507,9207,7807,86023,200873.33
2001-07-317,8008,0007,7807,91032,100878.89
2001-07-307,8207,8407,6407,80018,600866.67
2001-07-278,0308,0807,9008,02027,500891.11
2001-07-268,2508,3908,2208,38014,000931.11
2001-07-258,2008,4008,2008,27015,000918.89
2001-07-247,9908,2907,9908,27033,000918.89
2001-07-238,0108,1907,9008,08033,700897.78
2001-07-197,5007,9507,5007,89025,200876.67
2001-07-187,6807,6807,5507,57015,000841.11
2001-07-177,6407,6707,5307,59017,300843.33
2001-07-168,0108,0507,7707,87010,700874.44
2001-07-138,1208,1207,7607,81042,700867.78
2001-07-127,9908,0307,7907,99023,900887.78
2001-07-117,6808,0507,5607,69081,000854.44
2001-07-107,3807,8107,3607,75039,100861.11
2001-07-097,1107,5007,1107,41038,200823.33
2001-07-067,3907,5007,2807,49043,700832.22
2001-07-058,0108,0507,7307,79032,800865.56
2001-07-048,1108,1108,0008,06018,000895.56
2001-07-038,2508,2807,9008,09027,300898.89
2001-07-028,3008,3008,1308,21033,200912.22
2001-06-298,2508,3508,1008,20041,300911.11
2001-06-288,1608,1607,8707,95045,000883.33
2001-06-278,0308,1408,0108,07024,700896.67
2001-06-267,9808,1507,9507,98039,400886.67
2001-06-258,1708,2007,9808,00030,000888.89
2001-06-228,1008,2008,0308,20037,000911.11
2001-06-218,2708,3308,0008,09032,700898.89
2001-06-208,1808,1807,9808,03036,800892.22
2001-06-198,1408,2508,1108,11036,700901.11
2001-06-188,1408,2708,1008,15051,100905.56
2001-06-158,0908,1207,7007,940187,200882.22
2001-06-148,8308,8508,3808,490170,500943.33
2001-06-139,2609,2608,9108,95094,200994.44
2001-06-129,6009,6009,2009,25075,1001,027.78
2001-06-119,97010,0009,7409,75047,9001,083.33
2001-06-089,93010,0609,8609,950336,2001,105.56
2001-06-079,7909,7909,6709,73020,5001,081.11
2001-06-069,9109,9309,6909,69016,7001,076.67
2001-06-059,6909,8009,5109,71034,7001,078.89
2001-06-049,7809,7809,5509,70031,5001,077.78
2001-06-019,7809,8509,7309,80042,4001,088.89
2001-05-319,8109,8409,4109,530107,9001,058.89
2001-05-309,99010,0409,8309,91075,7001,101.11
2001-05-2910,26010,40010,18010,37027,3001,152.22
2001-05-2810,47010,54010,39010,39014,5001,154.44
2001-05-2510,53010,60010,49010,55012,3001,172.22
2001-05-2410,71010,79010,48010,70044,7001,188.89
2001-05-2310,82011,15010,82011,11066,1001,234.44
2001-05-2210,93010,96010,77010,77056,0001,196.67
2001-05-2110,49010,90010,49010,59070,8001,176.67
2001-05-1810,28010,3809,99010,290115,1001,143.33
2001-05-179,97010,0109,6709,980195,8001,108.89
2001-05-169,7509,7909,4509,650348,5001,072.22
2001-05-1511,00011,15011,00011,15032,2001,238.89
2001-05-1411,25011,25010,95011,05023,6001,227.78
2001-05-1111,09011,42011,09011,28019,9001,253.33
2001-05-1011,12011,26011,08011,15022,9001,238.89
2001-05-0911,75011,76011,27011,34038,4001,260
2001-05-0811,80011,82011,55011,74048,1001,304.44
2001-05-0711,60011,85011,40011,80054,5001,311.11
2001-05-0211,49011,49010,95011,35066,7001,261.11
2001-05-0110,81011,19010,80011,16051,4001,240
2001-04-2710,65010,70010,28010,41066,2001,156.67
2001-04-2611,08011,08010,73010,74032,6001,193.33
2001-04-2510,89011,00010,81010,85020,8001,205.56
2001-04-2410,87011,08010,84010,96035,7001,217.78
2001-04-2311,47011,50011,13011,20031,2001,244.44
2001-04-2011,43011,60011,00011,12049,0001,235.56
2001-04-1911,84011,85011,54011,630162,4001,292.22
2001-04-1810,69010,69010,53010,57043,3001,174.44
2001-04-1710,20010,34010,10010,23014,6001,136.67
2001-04-1610,56010,59010,27010,36014,9001,151.11
2001-04-1310,86010,95010,64010,69029,8001,187.78
2001-04-1210,64010,75010,44010,57059,7001,174.44
2001-04-1110,14010,1409,88010,04046,7001,115.56
2001-04-1010,05010,2509,6609,70093,2001,077.78
2001-04-0910,50010,55010,33010,45018,5001,161.11
2001-04-0611,09011,18010,56010,56034,5001,173.33
2001-04-0510,49010,52010,31010,39020,7001,154.44
2001-04-0410,10010,34010,02010,22031,0001,135.56
2001-04-0310,20010,55010,19010,47030,2001,163.33
2001-04-0210,60010,60010,19010,50034,5001,166.67
2001-03-3010,66010,89010,32010,49057,5001,165.56
2001-03-2910,93011,04010,57010,73049,9001,192.22
2001-03-2811,66011,68011,40011,54029,1001,282.22
2001-03-2711,53011,68011,30011,38051,6001,264.44
2001-03-2611,58011,65011,32011,56074,7001,284.44
2001-03-2311,00011,30010,85010,98070,9001,220
2001-03-229,80010,5609,80010,30077,4001,144.44
2001-03-219,2409,9009,2109,83049,0001,092.22
2001-03-199,7109,9709,3709,40042,1001,044.44
2001-03-169,80010,0509,7309,87058,8001,096.67
2001-03-158,8509,4808,7609,33061,5001,036.67
2001-03-149,4009,4609,0609,15031,5001,016.67
2001-03-138,8109,1008,8109,00049,6001,000
2001-03-129,5009,5209,3209,40029,2001,044.44
2001-03-0910,00010,0009,7809,930262,2001,103.33
2001-03-0810,26010,2609,8909,98033,7001,108.89
2001-03-0710,61010,63010,12010,37074,3001,152.22
2001-03-069,79010,0009,7809,98027,9001,108.89
2001-03-059,3309,7109,2509,59048,0001,065.56
2001-03-029,2009,3009,0609,30074,2001,033.33
2001-03-019,6009,6209,2809,30076,8001,033.33
2001-02-289,5909,8009,4509,73079,4001,081.11
2001-02-2710,10010,3609,99010,090109,0001,121.11
2001-02-2610,57010,57010,18010,25086,9001,138.89
2001-02-2310,79011,10010,69011,06088,2001,228.89
2001-02-2210,66011,11010,64011,00041,0001,222.22
2001-02-2111,40011,40010,98011,05045,5001,227.78
2001-02-2011,40011,56011,39011,53023,3001,281.11
2001-02-1911,12011,50011,06011,38029,7001,264.44
2001-02-1611,41011,57011,30011,41037,1001,267.78
2001-02-1511,00011,30010,97011,20073,6001,244.44
2001-02-1410,80010,86010,51010,56068,7001,173.33
2001-02-1311,60011,60010,95010,99094,9001,221.11
2001-02-0911,18011,86011,07011,210123,0001,245.56
2001-02-0811,95011,98011,51011,61081,0001,290
2001-02-0712,62012,62012,36012,59042,3001,398.89
2001-02-0612,70012,71012,60012,62027,9001,402.22
2001-02-0512,95013,00012,71012,83023,4001,425.56
2001-02-0213,22013,25013,06013,11027,7001,456.67
2001-02-0113,50013,50013,22013,22015,8001,468.89
2001-01-3113,62013,62013,45013,62018,0001,513.33
2001-01-3013,47013,58013,25013,50029,8001,500
2001-01-2913,17013,48013,10013,32026,1001,480
2001-01-2613,60013,60013,20013,30044,0001,477.78
2001-01-2514,15014,15013,81013,95023,7001,550
2001-01-2414,75014,75014,17014,19019,7001,576.67
2001-01-2314,75014,85014,70014,70019,2001,633.33
2001-01-2214,77014,89014,70014,83032,9001,647.78
2001-01-1914,43014,70014,21014,44056,2001,604.44
2001-01-1814,06014,36013,95014,29045,3001,587.78
2001-01-1713,89013,90013,37013,90033,8001,544.44
2001-01-1614,04014,20013,90014,18015,1001,575.56
2001-01-1513,80014,06013,78014,06021,8001,562.22
2001-01-1213,37013,54013,17013,54016,6001,504.44
2001-01-1113,35013,54013,00013,17043,8001,463.33
2001-01-1013,85014,05013,30013,35019,5001,483.33
2001-01-0914,30014,35013,95014,05014,1001,561.11
2001-01-0514,02014,45014,02014,36021,3001,595.56
2001-01-0414,01014,25013,70013,83012,2001,536.67

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