6981 (株)村田製作所 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-305,7705,7905,7205,77019,400641.11
2003-12-295,6405,7105,6005,60025,600622.22
2003-12-265,6205,6205,5605,58017,800620
2003-12-255,5405,6005,5305,59034,800621.11
2003-12-245,7205,7205,5005,52039,900613.33
2003-12-225,6205,6805,6005,66026,100628.89
2003-12-195,5505,6205,5105,62052,600624.44
2003-12-185,4905,5405,3605,40055,200600
2003-12-175,7405,7505,4205,46094,200606.67
2003-12-165,7205,8005,7105,72044,100635.56
2003-12-155,9806,0505,9206,02045,600668.89
2003-12-125,7405,8005,7105,750299,800638.89
2003-12-115,5905,6705,4905,54080,500615.56
2003-12-105,8705,8705,6005,65052,700627.78
2003-12-096,0706,0805,9305,94028,700660
2003-12-086,2206,2306,0506,07044,800674.44
2003-12-056,3206,3606,2806,32039,600702.22
2003-12-046,2306,2906,2206,26021,300695.56
2003-12-036,3306,3906,2106,21029,400690
2003-12-026,4606,4806,3706,39023,800710
2003-12-016,2106,5006,1906,40038,400711.11
2003-11-286,2506,3106,2106,25025,500694.44
2003-11-276,1406,2206,1306,19011,800687.78
2003-11-266,0706,1506,0706,14020,700682.22
2003-11-256,1206,1606,0406,10024,900677.78
2003-11-215,8906,0205,8705,92035,300657.78
2003-11-206,0806,0805,8005,87052,400652.22
2003-11-196,1506,1905,8906,00043,200666.67
2003-11-186,1506,3406,1206,25058,100694.44
2003-11-176,1306,2006,0906,14051,700682.22
2003-11-146,3606,4106,1906,28052,500697.78
2003-11-136,5406,5406,3506,37016,700707.78
2003-11-126,3306,4806,2506,29036,400698.89
2003-11-116,2906,3506,2206,27057,900696.67
2003-11-106,6106,6906,5606,59035,400732.22
2003-11-076,7006,7206,6006,71038,300745.56
2003-11-066,8306,8306,6006,60054,200733.33
2003-11-056,7006,8806,7006,85090,000761.11
2003-11-046,6006,7406,6006,74085,100748.89
2003-10-316,5006,5106,4006,42065,200713.33
2003-10-306,5006,5406,4006,51041,100723.33
2003-10-296,4506,5306,4006,50080,100722.22
2003-10-286,1206,2106,0706,15024,900683.33
2003-10-276,0906,0905,9605,97024,500663.33
2003-10-246,0706,0905,9005,99044,400665.56
2003-10-236,0706,1405,9505,97063,400663.33
2003-10-226,5506,5506,2706,34043,800704.44
2003-10-216,5606,5806,3906,42049,600713.33
2003-10-206,3406,4806,3006,47043,200718.89
2003-10-176,4706,5106,4206,47055,400718.89
2003-10-166,2006,3606,1406,34055,100704.44
2003-10-156,3006,3006,1406,20051,600688.89
2003-10-146,1706,2806,1706,22071,500691.11
2003-10-105,9006,0205,8205,910116,500656.67
2003-10-095,8905,9005,7505,80057,000644.44
2003-10-086,1206,1305,9306,00042,600666.67
2003-10-076,0806,1706,0606,09022,600676.67
2003-10-066,1906,2306,0606,06034,700673.33
2003-10-035,9206,0205,9205,99032,100665.56
2003-10-026,0006,0605,9706,00048,200666.67
2003-10-015,7305,9205,7005,86046,800651.11
2003-09-305,9405,9705,8205,83039,500647.78
2003-09-295,8805,9105,8305,84046,600648.89
2003-09-265,7906,0805,7805,98036,300664.44
2003-09-255,8605,8905,7205,89054,600654.44
2003-09-246,1606,2205,8306,03096,300670
2003-09-226,3206,3406,1406,26076,100695.56
2003-09-196,6506,6906,6006,67054,000741.11
2003-09-186,4006,5806,4006,55043,300727.78
2003-09-176,5406,5506,4506,49055,600721.11
2003-09-166,3706,4306,3306,36037,900706.67
2003-09-126,3706,3806,2606,330423,800703.33
2003-09-116,2406,3106,2406,27043,900696.67
2003-09-106,5006,5206,3406,38084,700708.89
2003-09-096,5106,6106,4806,53041,900725.56
2003-09-086,3506,4306,2706,37032,500707.78
2003-09-056,6106,6106,3406,430115,600714.44
2003-09-046,6006,7506,5206,60038,900733.33
2003-09-036,8706,8806,5506,62066,800735.56
2003-09-026,9106,9106,6406,67072,200741.11
2003-09-016,7006,9206,6506,88073,800764.44
2003-08-296,5106,6406,4006,550125,600727.78
2003-08-286,1706,4406,1706,350128,000705.56
2003-08-275,9206,2005,9006,070124,100674.44
2003-08-265,6505,8905,6505,85052,200650
2003-08-255,5905,7505,5905,66057,800628.89
2003-08-225,7505,7505,5905,59037,300621.11
2003-08-215,5905,7405,5605,67046,900630
2003-08-205,4905,6805,4305,62077,200624.44
2003-08-195,3805,5005,3305,44071,100604.44
2003-08-185,2005,2205,1605,17045,900574.44
2003-08-155,2505,2905,1305,14036,900571.11
2003-08-145,1705,2705,1405,18037,800575.56
2003-08-135,1505,3105,1305,20061,400577.78
2003-08-125,1905,1904,9805,070115,400563.33
2003-08-115,3305,3305,2505,32019,400591.11
2003-08-085,2105,3105,2005,30051,500588.89
2003-08-075,3105,3305,1405,21056,200578.89
2003-08-065,4305,6305,4305,56033,300617.78
2003-08-055,5505,5805,4905,53031,000614.44
2003-08-045,5305,6405,5005,60017,400622.22
2003-08-015,6805,6805,5905,66040,900628.89
2003-07-315,6705,6705,4805,48048,700608.89
2003-07-305,8105,8105,6305,65056,100627.78
2003-07-295,7605,8605,7305,81043,400645.56
2003-07-285,7005,7105,6305,66027,700628.89
2003-07-255,5305,5505,4905,50033,900611.11
2003-07-245,6505,6505,5205,52030,200613.33
2003-07-235,5405,7005,5005,64055,600626.67
2003-07-225,3905,4705,3005,38035,600597.78
2003-07-185,2805,5105,2705,46076,400606.67
2003-07-175,5605,5605,3705,38069,700597.78
2003-07-165,9005,9005,6605,71046,800634.44
2003-07-156,0106,0605,8005,80044,100644.44
2003-07-145,7305,7805,6305,74068,700637.78
2003-07-115,9105,9105,7305,73069,000636.67
2003-07-105,9306,0405,8605,95051,400661.11
2003-07-096,2906,3105,8906,030114,100670
2003-07-086,5106,5406,3506,390141,900710
2003-07-075,8506,2505,8506,210106,900690
2003-07-045,6605,9305,6605,78085,500642.22
2003-07-036,2806,2805,7505,860191,300651.11
2003-07-025,1305,3805,1105,380163,100597.78
2003-07-014,7704,9104,7704,88062,100542.22
2003-06-304,7804,8104,7204,72036,500524.44
2003-06-274,7104,7604,6604,73031,300525.56
2003-06-264,5904,6104,5504,61027,300512.22
2003-06-254,6904,7104,6004,60027,000511.11
2003-06-244,7604,7604,6504,65037,200516.67
2003-06-234,8304,8504,7604,80018,800533.33
2003-06-204,8104,8604,7404,78028,100531.11
2003-06-194,9404,9404,8704,88027,100542.22
2003-06-184,8704,9504,8504,89062,100543.33
2003-06-174,7804,8204,7504,82032,800535.56
2003-06-164,6904,6904,5704,64049,100515.56
2003-06-134,7704,8004,7304,780327,200531.11
2003-06-124,8504,8504,7604,76034,500528.89
2003-06-114,8404,8804,7404,77047,900530
2003-06-104,8304,8504,7804,83045,100536.67
2003-06-094,9004,9504,8604,93028,300547.78
2003-06-064,8604,9004,8304,86059,100540
2003-06-054,8004,8104,7704,78042,300531.11
2003-06-044,7304,7504,6804,70022,900522.22
2003-06-034,7004,7404,6604,71045,200523.33
2003-06-024,7204,7404,6904,70063,900522.22
2003-05-304,5104,6604,5104,61073,800512.22
2003-05-294,4804,5304,4704,47075,300496.67
2003-05-284,3404,3704,3404,34058,100482.22
2003-05-274,2704,2804,2204,24042,000471.11
2003-05-264,3004,3604,2504,30035,100477.78
2003-05-234,2204,2804,2204,25048,600472.22
2003-05-224,2104,2104,1304,14028,400460
2003-05-214,2204,2404,1604,16028,900462.22
2003-05-204,1204,3104,1204,23040,100470
2003-05-194,1604,1804,1204,15045,400461.11
2003-05-164,1404,2404,1304,21029,000467.78
2003-05-154,1204,1604,0604,07051,700452.22
2003-05-144,1604,2204,1004,15037,000461.11
2003-05-134,1604,2404,1104,13061,200458.89
2003-05-124,1504,2304,0904,23041,900470
2003-05-094,0804,1204,0404,10075,600455.56
2003-05-084,1004,1804,0904,11038,700456.67
2003-05-074,2904,3004,1504,15034,300461.11
2003-05-064,2404,3104,2304,23034,700470
2003-05-024,1504,2104,1404,17016,800463.33
2003-05-014,1904,2204,1604,17017,700463.33
2003-04-304,1804,2004,1504,17021,300463.33
2003-04-284,0204,0903,9804,01047,500445.56
2003-04-254,1504,1604,0804,12027,900457.78
2003-04-244,3004,3704,3004,30013,500477.78
2003-04-234,3204,3304,2004,27019,000474.44
2003-04-224,3004,3004,2304,25030,500472.22
2003-04-214,2604,3504,2404,33013,100481.11
2003-04-184,3204,3204,2604,28018,600475.56
2003-04-174,2704,2704,2404,27012,100474.44
2003-04-164,3404,3504,3004,31029,800478.89
2003-04-154,1804,2404,0904,22032,100468.89
2003-04-144,0404,1504,0004,080129,200453.33
2003-04-114,2504,2504,0304,09076,900454.44
2003-04-104,2504,3104,2104,28030,000475.56
2003-04-094,3104,3604,2504,27058,600474.44
2003-04-084,4204,4204,2504,26095,700473.33
2003-04-074,4704,4704,4004,43067,900492.22
2003-04-044,4704,5404,4504,48025,000497.78
2003-04-034,7504,7604,5104,55037,400505.56
2003-04-024,6304,6504,5404,65021,000516.67
2003-04-014,5904,6204,5404,58031,900508.89
2003-03-314,6804,7304,6104,61046,200512.22
2003-03-284,8504,8504,7304,73029,200525.56
2003-03-274,8504,9304,8304,89040,300543.33
2003-03-264,8104,9404,8104,88034,000542.22
2003-03-254,7904,8304,7304,76050,000528.89
2003-03-244,9404,9504,8804,94077,600548.89
2003-03-204,8004,8204,7404,79038,000532.22
2003-03-194,6704,7104,6304,70017,900522.22
2003-03-184,7504,8004,7204,72051,800524.44
2003-03-174,6804,6904,6204,67040,500518.89
2003-03-144,6504,7004,6104,660406,100517.78
2003-03-134,5204,5604,5204,55025,500505.56
2003-03-124,5304,5604,4804,48025,000497.78
2003-03-114,4904,5804,4404,44026,800493.33
2003-03-104,5704,6204,4904,58038,800508.89
2003-03-074,6904,6904,5804,59042,500510
2003-03-064,6304,7104,6204,69032,700521.11
2003-03-054,6204,7204,6104,64035,400515.56
2003-03-044,6104,7104,5504,67034,100518.89
2003-03-034,5504,6404,5204,64019,500515.56
2003-02-284,5504,5604,4804,51029,300501.11
2003-02-274,5204,5504,4704,50033,400500
2003-02-264,6304,6404,5404,57021,400507.78
2003-02-254,6004,6304,5204,54035,500504.44
2003-02-244,6904,7404,6904,70038,200522.22
2003-02-214,7004,7204,6404,64033,300515.56
2003-02-204,6504,7104,6304,66016,400517.78
2003-02-194,6904,7304,6504,65047,700516.67
2003-02-184,7404,7604,6104,65043,700516.67
2003-02-174,8404,8404,7204,72040,900524.44
2003-02-144,6404,7804,6204,770137,900530
2003-02-134,6504,7304,6004,68048,300520
2003-02-124,6004,6804,6004,68092,200520
2003-02-104,4304,4904,4304,49040,400498.89
2003-02-074,4604,5004,3304,34067,100482.22
2003-02-064,5904,6104,4204,43086,800492.22
2003-02-054,5604,6204,5504,59056,500510
2003-02-044,7204,7504,6104,61030,200512.22
2003-02-034,6104,7104,5704,64053,600515.56
2003-01-314,6904,6904,6004,61041,400512.22
2003-01-304,7704,8204,6604,66029,900517.78
2003-01-294,8704,8704,6104,68042,200520
2003-01-284,7804,9304,7804,83031,800536.67
2003-01-274,9704,9804,8604,87043,700541.11
2003-01-245,1505,2305,0705,08068,000564.44
2003-01-234,9705,1504,9305,13081,600570
2003-01-224,8504,9304,8404,88076,400542.22
2003-01-214,7104,8404,7004,80036,100533.33
2003-01-204,7504,8504,6904,69024,700521.11
2003-01-174,7604,9004,7504,85038,400538.89
2003-01-164,8204,8204,6904,81040,100534.44
2003-01-154,6704,8804,6604,85050,700538.89
2003-01-144,6404,6804,6004,62034,200513.33
2003-01-104,6604,6804,5504,55042,200505.56
2003-01-094,5804,6304,5804,61024,300512.22
2003-01-084,7704,7704,6504,66022,600517.78
2003-01-074,8904,8904,7104,82028,700535.56
2003-01-064,8104,8304,7404,76042,100528.89

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