6981 (株)村田製作所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303,9203,9553,9203,9407,300437.78
2011-12-293,9153,9253,9003,92010,300435.56
2011-12-283,9353,9353,9253,9255,000436.11
2011-12-273,9503,9753,9353,9355,400437.22
2011-12-263,9903,9903,9253,9558,000439.44
2011-12-223,9853,9853,9153,92515,100436.11
2011-12-214,0154,0303,9703,9708,500441.11
2011-12-204,0154,0403,9653,98018,800442.22
2011-12-193,9954,0253,9754,00027,200444.44
2011-12-164,0504,0504,0004,00020,800444.44
2011-12-154,1354,1454,0254,02572,500447.22
2011-12-144,2204,2404,1254,16018,800462.22
2011-12-134,1254,2054,1254,20029,900466.67
2011-12-124,2104,2804,2104,22012,000468.89
2011-12-094,1754,2304,1754,210247,200467.78
2011-12-084,2204,2804,2054,24512,200471.67
2011-12-074,2254,2804,2254,27014,000474.44
2011-12-064,3354,3354,2204,22046,200468.89
2011-12-054,4254,4304,3704,37013,000485.56
2011-12-024,5004,5004,3404,39522,800488.33
2011-12-014,5054,5254,4554,47528,200497.22
2011-11-304,3954,4504,3654,45042,400494.44
2011-11-294,3504,4154,3304,41022,800490
2011-11-284,2204,3004,2204,27017,200474.44
2011-11-254,1604,2504,1504,18525,200465
2011-11-244,0504,2004,0404,17036,600463.33
2011-11-224,1104,2154,0954,19019,500465.56
2011-11-214,1504,2054,1254,17020,400463.33
2011-11-184,2054,3104,1904,25522,500472.78
2011-11-174,1604,3104,1604,30012,100477.78
2011-11-164,2454,2604,1654,16519,700462.78
2011-11-154,2504,2654,2304,2306,900470
2011-11-144,3004,3304,2504,27017,500474.44
2011-11-114,1154,2454,1154,23522,800470.56
2011-11-104,1354,1654,0904,14530,500460.56
2011-11-094,2504,2704,2254,24013,400471.11
2011-11-084,2554,3054,2304,23518,500470.56
2011-11-074,2854,3254,2504,32518,900480.56
2011-11-044,3004,3054,2054,28527,900476.11
2011-11-024,2104,2654,2004,20564,700467.22
2011-11-014,4004,5254,3254,38529,500487.22
2011-10-314,6104,6504,4554,45543,900495
2011-10-284,8104,8154,5154,55055,000505.56
2011-10-274,6304,7554,6054,72521,700525
2011-10-264,4954,6704,4704,62522,700513.89
2011-10-254,6554,6604,5254,55518,600506.11
2011-10-244,4854,6254,4804,62031,800513.33
2011-10-214,4404,4604,3654,40037,700488.89
2011-10-204,6154,6204,3704,39567,900488.33
2011-10-194,6704,6804,5704,65540,700517.22
2011-10-184,5204,6854,5104,65537,800517.22
2011-10-174,4904,6204,4854,58045,500508.89
2011-10-144,2804,3304,2504,32027,500480
2011-10-134,3504,3854,3254,32534,600480.56
2011-10-124,1754,2954,0904,28039,700475.56
2011-10-114,2954,3454,2504,28035,200475.56
2011-10-074,2904,3254,2254,22548,200469.44
2011-10-063,9854,1753,9754,17059,600463.33
2011-10-054,0204,0303,8753,91545,000435
2011-10-043,9304,0053,8803,99038,600443.33
2011-10-033,9804,1003,9403,99555,200443.89
2011-09-304,1804,2904,1704,19033,500465.56
2011-09-294,0904,2353,9804,23575,100470.56
2011-09-284,2604,2604,0954,120109,900457.78
2011-09-274,4454,4754,2104,26098,200473.33
2011-09-264,6004,6054,3754,44546,300493.89
2011-09-224,4704,5754,4604,56541,500507.22
2011-09-214,5104,6154,4854,56038,900506.67
2011-09-204,4104,5304,3654,51034,600501.11
2011-09-164,4254,4804,3804,47549,700497.22
2011-09-154,4304,4504,2604,27539,400475
2011-09-144,3754,3804,2454,25027,900472.22
2011-09-134,1954,4104,1354,41063,300490
2011-09-124,1204,1454,0704,12531,000458.33
2011-09-094,2154,3204,2104,230217,900470
2011-09-084,3704,3854,2004,21531,700468.33
2011-09-074,3304,3654,2904,30020,600477.78
2011-09-064,3654,3654,2004,22064,300468.89
2011-09-054,5604,5604,4104,43516,400492.78
2011-09-024,6404,6404,5754,58021,600508.89
2011-09-014,6954,7404,6404,65519,600517.22
2011-08-314,6154,6704,6004,62522,100513.89
2011-08-304,6304,7854,6304,67019,100518.89
2011-08-294,5904,5904,5204,57026,300507.78
2011-08-264,5154,6054,5154,5957,000510.56
2011-08-254,4704,6104,4404,58536,500509.44
2011-08-244,6104,6104,4354,43513,700492.78
2011-08-234,5354,5504,4404,52518,700502.78
2011-08-224,6054,6454,5054,50521,500500.56
2011-08-194,6154,6854,6154,66020,400517.78
2011-08-184,8554,8704,7704,77513,200530.56
2011-08-174,9504,9504,8554,87035,900541.11
2011-08-164,9354,9754,9204,93019,500547.78
2011-08-154,8754,8804,8104,86512,400540.56
2011-08-124,8504,8504,6954,70520,000522.78
2011-08-114,7604,7954,7504,78026,700531.11
2011-08-104,9855,0004,9004,90018,000544.44
2011-08-094,9654,9654,7704,88541,100542.78
2011-08-085,1005,1605,0405,05026,500561.11
2011-08-055,0505,1705,0305,16036,600573.33
2011-08-045,2505,3405,2105,23019,600581.11
2011-08-035,2005,3005,2005,26030,100584.44
2011-08-025,2405,3405,2205,28014,400586.67
2011-08-015,2805,3605,2405,33044,200592.22
2011-07-295,1005,1005,0105,01037,100556.67
2011-07-285,1205,1305,0705,08038,100564.44
2011-07-275,1805,2005,1505,18017,900575.56
2011-07-265,2405,2405,2005,22011,100580
2011-07-255,3505,3505,2105,21018,400578.89
2011-07-225,3305,3705,3005,35027,800594.44
2011-07-215,3305,3605,2605,28022,900586.67
2011-07-205,3505,3805,3205,38033,700597.78
2011-07-195,1505,2605,1505,25038,700583.33
2011-07-155,2205,2605,1905,20045,200577.78
2011-07-145,1505,2205,1205,20015,000577.78
2011-07-135,2305,2305,1705,19023,100576.67
2011-07-125,2505,2705,2105,22026,200580
2011-07-115,3705,3905,3505,35026,000594.44
2011-07-085,4605,4905,4305,43021,300603.33
2011-07-075,4005,4905,4005,42018,000602.22
2011-07-065,3605,4405,3605,42038,800602.22
2011-07-055,3605,3605,2805,32017,300591.11
2011-07-045,4105,4305,3505,35015,000594.44
2011-07-015,4205,4205,2905,33034,000592.22
2011-06-305,4205,4205,3105,35028,200594.44
2011-06-295,3805,3905,3405,3805,400597.78
2011-06-285,4305,4705,2905,31021,800590
2011-06-275,4605,4605,3805,39041,100598.89
2011-06-245,3805,5005,3305,50026,700611.11
2011-06-235,2905,3705,2805,30018,400588.89
2011-06-225,2705,3705,2705,36022,400595.56
2011-06-215,1505,2105,1405,21010,200578.89
2011-06-205,2205,2205,0805,10025,100566.67
2011-06-175,3605,3705,2005,23018,900581.11
2011-06-165,3305,4005,3305,37036,900596.67
2011-06-155,3505,4405,3405,43024,600603.33
2011-06-145,1805,3405,1805,33029,300592.22
2011-06-135,1405,1905,1405,17021,800574.44
2011-06-105,0905,1405,0905,130215,100570
2011-06-095,0305,0505,0205,0308,500558.89
2011-06-085,0205,0605,0205,0409,100560
2011-06-075,0005,0605,0005,01012,400556.67
2011-06-065,0105,0604,9905,01022,100556.67
2011-06-035,0805,1105,0105,01016,700556.67
2011-06-025,0705,1305,0605,09024,900565.56
2011-06-015,1705,1705,0805,17011,700574.44
2011-05-315,0805,1605,0505,14018,500571.11
2011-05-305,1305,1505,0905,11017,500567.78
2011-05-275,1205,1905,0605,14020,000571.11
2011-05-265,1105,1305,0905,09027,200565.56
2011-05-255,1805,2005,0705,09019,900565.56
2011-05-245,0105,2004,9905,17015,200574.44
2011-05-235,1305,1305,0305,09018,600565.56
2011-05-205,1305,2505,1105,19029,800576.67
2011-05-195,3405,3405,1805,20052,100577.78
2011-05-185,3305,3605,3005,33021,500592.22
2011-05-175,3305,4005,2805,38019,700597.78
2011-05-165,3205,3805,3005,30023,400588.89
2011-05-135,4805,4805,3605,44052,600604.44
2011-05-125,5105,5305,4905,49027,000610
2011-05-115,6105,6405,5505,56040,800617.78
2011-05-105,6305,6605,5605,58019,700620
2011-05-095,6105,6605,5505,66026,600628.89
2011-05-065,6405,6505,5805,59033,000621.11
2011-05-025,7405,7605,6305,71060,800634.44
2011-04-285,7505,8605,7305,81032,900645.56
2011-04-275,5705,7005,5705,68026,200631.11
2011-04-265,6405,6405,5205,57027,600618.89
2011-04-255,7805,8005,6905,6903,300632.22
2011-04-225,6305,7605,6305,7209,200635.56
2011-04-215,7505,7805,7105,73010,500636.67
2011-04-205,5705,6905,5705,68015,300631.11
2011-04-195,6105,6105,5305,56019,700617.78
2011-04-185,7405,7505,6505,66011,700628.89
2011-04-155,7305,8105,7305,73025,300636.67
2011-04-145,6305,8005,6305,79034,000643.33
2011-04-135,4705,6105,4505,59013,600621.11
2011-04-125,5705,5805,5005,50028,600611.11
2011-04-115,7605,7605,6505,67022,400630
2011-04-085,5705,7605,5305,75028,700638.89
2011-04-075,7105,7705,5705,59023,800621.11
2011-04-065,8105,8205,6905,70029,000633.33
2011-04-055,9005,9005,7405,80021,900644.44
2011-04-045,9805,9905,9005,9109,600656.67
2011-04-015,9805,9805,9105,91033,500656.67
2011-03-315,9305,9805,8805,98060,000664.44
2011-03-305,6805,8905,6605,89065,400654.44
2011-03-295,5905,6705,5305,63052,600625.56
2011-03-285,6105,7205,5505,72054,300635.56
2011-03-255,5905,6405,5505,64053,600626.67
2011-03-245,5605,6305,5205,55049,800616.67
2011-03-235,6305,6305,5105,53059,100614.44
2011-03-225,6805,6805,5705,67045,000630
2011-03-185,5605,6405,4905,50073,700611.11
2011-03-175,2005,5505,2005,46083,900606.67
2011-03-165,0805,4405,0005,40074,100600
2011-03-155,0005,1304,5555,000131,600555.56
2011-03-144,9205,2904,9205,090102,800565.56
2011-03-115,5905,6605,5805,590424,800621.11
2011-03-105,7605,7605,5905,67088,100630
2011-03-095,9205,9505,7605,78052,700642.22
2011-03-085,9005,9605,8705,91030,100656.67
2011-03-076,0006,0205,9105,95050,300661.11
2011-03-046,2206,2206,0406,06046,700673.33
2011-03-036,2006,2206,1306,15023,200683.33
2011-03-026,0906,2206,0606,18043,800686.67
2011-03-016,1506,2006,1306,19034,300687.78
2011-02-285,9706,1005,9706,09040,500676.67
2011-02-255,8805,9705,8805,92022,400657.78
2011-02-245,9206,0005,8905,91033,400656.67
2011-02-235,9806,0505,8905,97052,300663.33
2011-02-226,0406,0705,9906,02048,000668.89
2011-02-216,2206,2406,1206,14039,600682.22
2011-02-186,3406,3406,2606,28022,800697.78
2011-02-176,2406,3506,2406,32053,100702.22
2011-02-166,1506,2206,1506,18020,200686.67
2011-02-156,1306,1806,1006,15043,300683.33
2011-02-146,1706,1706,1006,10022,600677.78
2011-02-105,9906,0605,9606,04025,500671.11
2011-02-096,1706,1906,0206,05055,700672.22
2011-02-086,0006,1605,9806,14065,300682.22
2011-02-075,9105,9405,8605,94058,500660
2011-02-045,9005,9205,8205,82035,300646.67
2011-02-035,8905,8905,7905,81059,100645.56
2011-02-026,0106,0105,8905,94076,300660
2011-02-016,0206,0905,9205,99061,900665.56
2011-01-316,1206,2306,1106,21030,700690
2011-01-286,1906,2706,1706,26053,400695.56
2011-01-276,0806,2106,0806,21037,100690
2011-01-266,1006,1006,0506,07013,400674.44
2011-01-256,0006,1405,9906,12058,600680
2011-01-245,9305,9405,8505,90020,600655.56
2011-01-216,0106,0105,8905,91036,400656.67
2011-01-206,0706,0806,0206,03025,900670
2011-01-196,0506,1606,0506,12040,700680
2011-01-186,0006,0305,9206,02018,700668.89
2011-01-176,0406,0706,0006,03026,400670
2011-01-146,0806,0906,0206,02063,600668.89
2011-01-136,1006,1406,0206,06042,000673.33
2011-01-126,1906,2006,0006,01090,500667.78
2011-01-116,1506,2206,1306,13055,100681.11
2011-01-076,0106,1505,9906,11072,800678.89
2011-01-065,9306,0105,9006,00040,300666.67
2011-01-055,7705,8305,7605,83022,500647.78
2011-01-045,8005,8005,7305,77023,100641.11

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