6981 (株)村田製作所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	13,430	13,430	13,230	13,250	728,000	1,472.22
2014-12-29	13,455	13,500	13,265	13,430	1,006,400	1,492.22
2014-12-26	13,330	13,410	13,285	13,380	584,400	1,486.67
2014-12-25	13,180	13,310	13,120	13,260	504,000	1,473.33
2014-12-24	13,195	13,195	13,010	13,180	931,300	1,464.44
2014-12-22	13,200	13,220	12,885	12,990	934,000	1,443.33
2014-12-19	13,010	13,035	12,865	12,900	1,071,400	1,433.33
2014-12-18	12,985	12,990	12,805	12,820	1,116,500	1,424.44
2014-12-17	12,435	12,675	12,430	12,550	856,000	1,394.44
2014-12-16	12,485	12,610	12,460	12,525	774,200	1,391.67
2014-12-15	12,960	13,000	12,660	12,705	730,100	1,411.67
2014-12-12	12,860	13,120	12,860	12,955	1,199,100	1,439.44
2014-12-11	12,705	12,905	12,635	12,860	817,200	1,428.89
2014-12-10	13,090	13,245	12,910	13,005	1,114,400	1,445
2014-12-09	13,380	13,390	13,175	13,205	840,100	1,467.22
2014-12-08	13,545	13,550	13,390	13,420	780,900	1,491.11
2014-12-05	13,465	13,550	13,405	13,495	920,500	1,499.44
2014-12-04	13,415	13,615	13,320	13,545	1,278,600	1,505
2014-12-03	13,300	13,375	13,210	13,270	1,216,800	1,474.44
2014-12-02	12,905	13,200	12,870	13,175	943,400	1,463.89
2014-12-01	12,960	12,995	12,900	12,980	795,900	1,442.22
2014-11-28	12,820	12,890	12,770	12,825	881,100	1,425
2014-11-27	12,770	12,875	12,760	12,820	556,300	1,424.44
2014-11-26	12,950	12,970	12,820	12,830	839,700	1,425.56
2014-11-25	12,965	13,040	12,880	12,990	892,700	1,443.33
2014-11-21	13,190	13,190	12,800	12,895	1,269,300	1,432.78
2014-11-20	13,200	13,240	13,040	13,090	847,500	1,454.44
2014-11-19	13,110	13,320	13,020	13,040	1,044,900	1,448.89
2014-11-18	12,815	13,040	12,800	13,040	1,221,700	1,448.89
2014-11-17	12,800	12,810	12,600	12,685	988,100	1,409.44
2014-11-14	12,800	12,800	12,530	12,800	994,600	1,422.22
2014-11-13	12,655	12,720	12,435	12,610	926,800	1,401.11
2014-11-12	12,850	12,885	12,615	12,645	1,048,200	1,405
2014-11-11	12,505	12,730	12,435	12,705	1,021,600	1,411.67
2014-11-10	12,500	12,530	12,330	12,370	1,003,900	1,374.44
2014-11-07	12,800	12,800	12,540	12,590	758,900	1,398.89
2014-11-06	12,775	12,860	12,605	12,685	1,098,300	1,409.44
2014-11-05	12,785	12,830	12,620	12,765	1,248,900	1,418.33
2014-11-04	12,900	12,925	12,535	12,785	3,199,100	1,420.56
2014-10-31	11,985	12,250	11,915	12,205	1,571,800	1,356.11
2014-10-30	11,855	11,980	11,805	11,885	1,149,100	1,320.56
2014-10-29	11,860	11,880	11,710	11,775	871,900	1,308.33
2014-10-28	11,785	11,815	11,640	11,745	1,074,700	1,305
2014-10-27	11,775	11,790	11,645	11,755	538,400	1,306.11
2014-10-24	11,885	11,895	11,595	11,660	1,001,400	1,295.56
2014-10-23	11,600	11,825	11,510	11,780	872,000	1,308.89
2014-10-22	11,790	11,835	11,580	11,675	1,153,200	1,297.22
2014-10-21	11,870	11,960	11,530	11,575	1,035,000	1,286.11
2014-10-20	11,615	11,850	11,560	11,795	1,311,100	1,310.56
2014-10-17	11,075	11,345	11,075	11,220	1,440,700	1,246.67
2014-10-16	10,860	11,310	10,850	11,155	1,532,200	1,239.44
2014-10-15	11,100	11,430	11,020	11,400	1,437,900	1,266.67
2014-10-14	10,930	11,035	10,800	10,960	1,177,500	1,217.78
2014-10-10	11,185	11,295	11,120	11,265	1,120,900	1,251.67
2014-10-09	11,800	11,825	11,435	11,455	1,127,500	1,272.78
2014-10-08	11,710	11,855	11,665	11,800	918,300	1,311.11
2014-10-07	12,175	12,185	11,920	11,935	795,200	1,326.11
2014-10-06	12,125	12,140	11,860	12,015	1,138,700	1,335
2014-10-03	11,575	11,860	11,575	11,825	1,743,900	1,313.89
2014-10-02	11,550	11,700	11,420	11,575	2,150,200	1,286.11
2014-10-01	12,315	12,355	12,060	12,070	1,451,700	1,341.11
2014-09-30	12,700	12,700	12,325	12,470	1,327,000	1,385.56
2014-09-29	12,750	12,885	12,695	12,785	1,602,300	1,420.56
2014-09-26	12,030	12,460	12,000	12,460	1,565,400	1,384.44
2014-09-25	12,055	12,330	12,035	12,250	1,397,000	1,361.11
2014-09-24	11,700	12,095	11,690	11,955	1,544,000	1,328.33
2014-09-22	11,860	11,965	11,730	11,785	1,311,600	1,309.44
2014-09-19	11,455	11,935	11,410	11,810	2,536,300	1,312.22
2014-09-18	11,040	11,370	11,040	11,310	1,154,300	1,256.67
2014-09-17	10,850	10,930	10,820	10,885	602,300	1,209.44
2014-09-16	10,850	10,850	10,730	10,810	533,400	1,201.11
2014-09-12	10,925	10,975	10,815	10,860	858,900	1,206.67
2014-09-11	11,000	11,200	10,855	10,870	1,443,100	1,207.78
2014-09-10	10,625	10,890	10,600	10,865	1,005,800	1,207.22
2014-09-09	10,635	10,730	10,560	10,675	706,300	1,186.11
2014-09-08	10,500	10,575	10,460	10,515	480,400	1,168.33
2014-09-05	10,690	10,700	10,420	10,475	600,400	1,163.89
2014-09-04	10,655	10,680	10,565	10,580	688,300	1,175.56
2014-09-03	10,655	10,690	10,505	10,540	948,300	1,171.11
2014-09-02	10,200	10,715	10,200	10,675	1,486,900	1,186.11
2014-09-01	9,978	10,140	9,960	10,125	603,400	1,125
2014-08-29	9,895	10,020	9,881	9,934	492,800	1,103.78
2014-08-28	9,900	10,020	9,892	9,957	694,700	1,106.33
2014-08-27	10,100	10,110	9,995	10,035	355,200	1,115
2014-08-26	10,075	10,110	10,000	10,000	337,600	1,111.11
2014-08-25	10,145	10,145	10,070	10,075	496,500	1,119.44
2014-08-22	10,150	10,150	9,970	9,995	447,700	1,110.56
2014-08-21	10,035	10,095	9,983	10,085	548,400	1,120.56
2014-08-20	10,090	10,100	10,005	10,030	403,200	1,114.44
2014-08-19	10,125	10,155	10,070	10,090	405,700	1,121.11
2014-08-18	10,135	10,140	10,075	10,100	343,100	1,122.22
2014-08-15	10,155	10,165	10,075	10,100	722,500	1,122.22
2014-08-14	10,025	10,170	10,000	10,155	767,400	1,128.33
2014-08-13	10,015	10,015	9,900	9,984	480,100	1,109.33
2014-08-12	9,915	10,035	9,906	9,993	651,500	1,110.33
2014-08-11	9,821	9,868	9,712	9,841	482,900	1,093.44
2014-08-08	9,822	9,833	9,568	9,671	860,100	1,074.56
2014-08-07	9,736	9,910	9,723	9,902	689,800	1,100.22
2014-08-06	9,759	9,797	9,656	9,685	577,600	1,076.11
2014-08-05	9,999	10,040	9,785	9,808	598,100	1,089.78
2014-08-04	10,030	10,070	9,956	10,000	564,600	1,111.11
2014-08-01	10,000	10,095	9,908	10,020	953,900	1,113.33
2014-07-31	9,950	9,961	9,905	9,922	644,000	1,102.44
2014-07-30	9,881	9,930	9,848	9,856	350,100	1,095.11
2014-07-29	9,950	10,150	9,858	9,883	906,800	1,098.11
2014-07-28	9,850	9,939	9,830	9,844	421,300	1,093.78
2014-07-25	9,860	9,906	9,815	9,902	408,300	1,100.22
2014-07-24	9,835	9,887	9,812	9,838	539,800	1,093.11
2014-07-23	9,805	9,880	9,805	9,874	414,500	1,097.11
2014-07-22	9,758	9,867	9,729	9,829	644,300	1,092.11
2014-07-18	9,724	9,770	9,666	9,708	495,300	1,078.67
2014-07-17	9,832	9,857	9,795	9,828	551,700	1,092
2014-07-16	9,708	9,858	9,671	9,811	758,800	1,090.11
2014-07-15	9,680	9,750	9,649	9,709	511,700	1,078.78
2014-07-14	9,599	9,634	9,531	9,624	403,300	1,069.33
2014-07-11	9,450	9,585	9,418	9,554	626,900	1,061.56
2014-07-10	9,715	9,744	9,484	9,511	1,143,800	1,056.78
2014-07-09	9,670	9,740	9,653	9,714	761,800	1,079.33
2014-07-08	9,703	9,847	9,677	9,800	464,800	1,088.89
2014-07-07	9,868	9,887	9,770	9,808	352,500	1,089.78
2014-07-04	9,941	9,960	9,862	9,878	530,200	1,097.56
2014-07-03	9,840	9,894	9,820	9,865	696,600	1,096.11
2014-07-02	9,708	9,835	9,706	9,783	838,300	1,087
2014-07-01	9,515	9,694	9,456	9,668	992,200	1,074.22
2014-06-30	9,473	9,519	9,416	9,481	598,200	1,053.44
2014-06-27	9,415	9,506	9,351	9,404	761,600	1,044.89
2014-06-26	9,426	9,524	9,384	9,509	848,700	1,056.56
2014-06-25	9,398	9,473	9,353	9,390	692,200	1,043.33
2014-06-24	9,300	9,457	9,236	9,409	972,800	1,045.44
2014-06-23	9,274	9,356	9,266	9,283	527,000	1,031.44
2014-06-20	9,251	9,285	9,184	9,221	700,400	1,024.56
2014-06-19	9,081	9,345	9,081	9,255	1,201,600	1,028.33
2014-06-18	8,986	9,080	8,968	9,055	561,100	1,006.11
2014-06-17	8,932	8,989	8,924	8,959	529,700	995.44
2014-06-16	8,928	8,939	8,800	8,877	512,200	986.33
2014-06-13	8,908	8,938	8,840	8,924	884,300	991.56
2014-06-12	8,924	8,999	8,908	8,967	457,700	996.33
2014-06-11	8,966	9,087	8,935	9,044	496,700	1,004.89
2014-06-10	9,035	9,088	8,904	8,935	581,200	992.78
2014-06-09	9,148	9,149	9,050	9,057	365,300	1,006.33
2014-06-06	9,150	9,195	9,027	9,056	811,000	1,006.22
2014-06-05	9,085	9,103	9,030	9,090	671,600	1,010
2014-06-04	9,069	9,096	8,979	9,085	744,700	1,009.44
2014-06-03	9,139	9,180	9,061	9,069	762,200	1,007.67
2014-06-02	8,888	9,128	8,852	9,100	1,628,300	1,011.11
2014-05-30	8,600	8,717	8,585	8,623	866,800	958.11
2014-05-29	8,527	8,622	8,521	8,583	328,900	953.67
2014-05-28	8,560	8,638	8,515	8,557	644,100	950.78
2014-05-27	8,585	8,675	8,549	8,549	684,000	949.89
2014-05-26	8,560	8,666	8,538	8,646	995,000	960.67
2014-05-23	8,355	8,465	8,301	8,397	785,100	933
2014-05-22	8,330	8,395	8,243	8,282	1,333,100	920.22
2014-05-21	8,450	8,460	8,192	8,243	1,382,300	915.89
2014-05-20	8,577	8,613	8,490	8,521	571,000	946.78
2014-05-19	8,562	8,644	8,453	8,460	634,300	940
2014-05-16	8,610	8,655	8,554	8,591	661,100	954.56
2014-05-15	8,700	8,744	8,650	8,709	642,800	967.67
2014-05-14	8,755	8,850	8,715	8,850	537,700	983.33
2014-05-13	8,835	8,858	8,702	8,716	403,800	968.44
2014-05-12	8,737	8,792	8,624	8,628	453,600	958.67
2014-05-09	8,580	8,778	8,568	8,687	607,100	965.22
2014-05-08	8,659	8,734	8,602	8,606	566,900	956.22
2014-05-07	8,777	8,822	8,638	8,638	1,231,900	959.78
2014-05-02	9,030	9,068	8,913	8,945	977,500	993.89
2014-05-01	8,800	9,134	8,735	9,081	1,952,500	1,009
2014-04-30	8,587	8,673	8,463	8,500	1,258,200	944.44
2014-04-28	8,704	8,710	8,501	8,573	1,116,400	952.56
2014-04-25	8,712	8,873	8,695	8,821	950,300	980.11
2014-04-24	8,920	8,946	8,697	8,724	1,160,700	969.33
2014-04-23	8,890	8,927	8,715	8,824	1,031,000	980.44
2014-04-22	9,055	9,093	8,825	8,839	1,035,300	982.11
2014-04-21	9,068	9,120	9,032	9,053	521,600	1,005.89
2014-04-18	8,962	9,008	8,910	9,000	638,500	1,000
2014-04-17	9,112	9,136	8,855	8,926	1,515,100	991.78
2014-04-16	9,082	9,137	9,030	9,137	682,400	1,015.22
2014-04-15	9,051	9,115	8,987	9,006	471,300	1,000.67
2014-04-14	8,951	9,134	8,923	9,029	574,200	1,003.22
2014-04-11	8,930	9,090	8,875	9,033	836,900	1,003.67
2014-04-10	9,341	9,359	9,102	9,114	953,000	1,012.67
2014-04-09	9,300	9,337	9,181	9,191	1,165,100	1,021.22
2014-04-08	9,580	9,588	9,423	9,432	684,600	1,048
2014-04-07	9,540	9,642	9,479	9,627	651,200	1,069.67
2014-04-04	9,651	9,711	9,600	9,637	610,400	1,070.78
2014-04-03	9,694	9,747	9,594	9,698	577,000	1,077.56
2014-04-02	9,800	9,819	9,651	9,655	999,400	1,072.78
2014-04-01	9,830	9,841	9,727	9,783	804,100	1,087
2014-03-31	9,839	9,850	9,630	9,735	878,900	1,081.67
2014-03-28	9,728	9,815	9,642	9,689	883,400	1,076.56
2014-03-27	9,410	9,770	9,028	9,752	1,395,500	1,083.56
2014-03-26	9,600	9,800	9,576	9,742	1,319,900	1,082.44
2014-03-25	9,600	9,720	9,559	9,605	1,159,900	1,067.22
2014-03-24	9,111	9,694	9,058	9,620	1,699,800	1,068.89
2014-03-20	9,060	9,218	9,051	9,058	915,300	1,006.44
2014-03-19	9,035	9,170	8,951	9,028	669,400	1,003.11
2014-03-18	9,264	9,266	9,016	9,016	600,600	1,001.78
2014-03-17	9,015	9,095	8,904	8,964	664,900	996
2014-03-14	9,201	9,250	9,062	9,098	1,229,800	1,010.89
2014-03-13	9,530	9,590	9,477	9,501	468,200	1,055.67
2014-03-12	9,642	9,705	9,580	9,593	591,600	1,065.89
2014-03-11	9,789	9,789	9,663	9,760	543,800	1,084.44
2014-03-10	9,776	9,776	9,631	9,759	686,900	1,084.33
2014-03-07	9,799	9,874	9,660	9,776	782,000	1,086.22
2014-03-06	9,600	9,743	9,560	9,733	523,900	1,081.44
2014-03-05	9,710	9,772	9,581	9,582	767,300	1,064.67
2014-03-04	9,255	9,590	9,251	9,507	662,700	1,056.33
2014-03-03	9,500	9,510	9,317	9,401	922,200	1,044.56
2014-02-28	9,610	9,753	9,522	9,691	841,600	1,076.78
2014-02-27	9,632	9,838	9,632	9,700	693,300	1,077.78
2014-02-26	9,654	9,786	9,644	9,688	618,900	1,076.44
2014-02-25	9,650	9,790	9,631	9,775	880,300	1,086.11
2014-02-24	9,525	9,640	9,361	9,499	567,700	1,055.44
2014-02-21	9,521	9,559	9,421	9,532	621,800	1,059.11
2014-02-20	9,471	9,479	9,330	9,363	686,300	1,040.33
2014-02-19	9,650	9,810	9,521	9,574	865,100	1,063.78
2014-02-18	9,600	9,690	9,428	9,657	1,071,800	1,073
2014-02-17	9,190	9,459	9,159	9,436	1,285,600	1,048.44
2014-02-14	9,343	9,450	9,108	9,158	967,300	1,017.56
2014-02-13	9,507	9,590	9,226	9,267	887,300	1,029.67
2014-02-12	9,204	9,565	9,190	9,474	1,529,400	1,052.67
2014-02-10	9,102	9,122	8,967	9,054	844,000	1,006
2014-02-07	8,978	8,980	8,830	8,900	1,054,800	988.89
2014-02-06	8,935	8,947	8,765	8,828	889,200	980.89
2014-02-05	8,897	9,092	8,761	8,900	1,562,800	988.89
2014-02-04	8,700	8,991	8,577	8,597	2,207,900	955.22
2014-02-03	9,300	9,457	9,269	9,291	1,441,300	1,032.33
2014-01-31	9,751	9,756	9,450	9,604	1,377,200	1,067.11
2014-01-30	9,758	9,800	9,563	9,636	1,282,200	1,070.67
2014-01-29	9,950	10,025	9,900	9,998	824,100	1,110.89
2014-01-28	9,949	10,030	9,850	9,878	1,261,300	1,097.56
2014-01-27	9,752	9,963	9,701	9,911	1,172,400	1,101.22
2014-01-24	10,175	10,240	9,989	10,050	1,258,800	1,116.67
2014-01-23	10,350	10,485	10,285	10,350	1,215,600	1,150
2014-01-22	10,275	10,330	10,155	10,240	630,800	1,137.78
2014-01-21	10,130	10,350	10,120	10,225	708,600	1,136.11
2014-01-20	10,100	10,115	10,015	10,070	463,400	1,118.89
2014-01-17	10,110	10,165	10,040	10,070	989,200	1,118.89
2014-01-16	10,150	10,260	10,115	10,180	1,154,800	1,131.11
2014-01-15	9,838	10,060	9,799	10,060	1,406,200	1,117.78
2014-01-14	9,660	9,670	9,281	9,564	1,234,200	1,062.67
2014-01-10	9,860	9,910	9,670	9,860	1,273,500	1,095.56
2014-01-09	9,590	9,850	9,550	9,850	1,409,900	1,094.44
2014-01-08	9,400	9,590	9,340	9,580	809,900	1,064.44
2014-01-07	9,250	9,420	9,230	9,380	850,800	1,042.22
2014-01-06	9,300	9,390	9,260	9,340	777,700	1,037.78

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 [2014年度]

6981 (株)村田製作所の時系列データ [2014年度]