6981 (株)村田製作所の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	17,700	17,895	17,560	17,570	768,500	1,952.22
2015-12-29	17,045	17,550	17,000	17,495	961,700	1,943.89
2015-12-28	17,280	17,480	16,985	17,045	767,900	1,893.89
2015-12-25	16,855	17,345	16,810	17,240	948,800	1,915.56
2015-12-24	17,085	17,185	16,760	16,870	814,600	1,874.44
2015-12-22	17,270	17,280	16,780	16,885	1,001,200	1,876.11
2015-12-21	17,060	17,105	16,625	16,990	1,958,400	1,887.78
2015-12-18	18,055	18,270	17,325	17,365	2,570,400	1,929.44
2015-12-17	18,680	18,680	18,155	18,195	1,272,900	2,021.67
2015-12-16	18,880	18,960	18,045	18,400	1,465,000	2,044.44
2015-12-15	18,985	19,010	18,480	18,510	1,114,500	2,056.67
2015-12-14	18,900	18,990	18,600	18,975	1,035,700	2,108.33
2015-12-11	19,000	19,440	19,000	19,295	1,014,400	2,143.89
2015-12-10	18,815	19,035	18,810	18,970	883,000	2,107.78
2015-12-09	18,905	19,140	18,805	19,010	797,200	2,112.22
2015-12-08	19,255	19,255	18,885	19,065	615,200	2,118.33
2015-12-07	19,250	19,380	19,175	19,205	761,600	2,133.89
2015-12-04	18,910	19,140	18,505	18,860	1,117,000	2,095.56
2015-12-03	19,360	19,500	19,140	19,170	1,117,700	2,130
2015-12-02	19,605	19,820	19,100	19,100	1,454,400	2,122.22
2015-12-01	19,225	19,700	19,175	19,700	1,064,600	2,188.89
2015-11-30	19,020	19,250	19,020	19,100	747,800	2,122.22
2015-11-27	19,105	19,225	19,035	19,165	764,300	2,129.44
2015-11-26	19,300	19,350	19,055	19,080	711,100	2,120
2015-11-25	19,510	19,530	19,175	19,215	825,100	2,135
2015-11-24	19,580	19,700	19,470	19,675	681,000	2,186.11
2015-11-20	19,290	19,560	19,205	19,560	961,300	2,173.33
2015-11-19	19,260	19,320	19,025	19,290	1,100,300	2,143.33
2015-11-18	19,380	19,475	19,115	19,130	759,600	2,125.56
2015-11-17	19,315	19,440	19,230	19,295	770,800	2,143.89
2015-11-16	18,850	19,125	18,795	19,040	721,700	2,115.56
2015-11-13	19,100	19,320	19,040	19,300	645,600	2,144.44
2015-11-12	19,220	19,535	19,190	19,320	989,600	2,146.67
2015-11-11	18,875	19,435	18,775	19,330	1,543,900	2,147.78
2015-11-10	19,200	19,450	18,915	19,225	1,227,000	2,136.11
2015-11-09	19,305	19,565	19,305	19,565	1,390,800	2,173.89
2015-11-06	19,185	19,245	18,955	19,080	919,200	2,120
2015-11-05	19,000	19,215	18,885	19,120	1,419,500	2,124.44
2015-11-04	18,300	18,700	18,295	18,635	1,853,400	2,070.56
2015-11-02	18,240	18,250	17,840	18,120	2,249,500	2,013.33
2015-10-30	16,985	17,530	16,830	17,355	1,678,600	1,928.33
2015-10-29	16,995	16,995	16,620	16,820	997,900	1,868.89
2015-10-28	16,700	16,880	16,455	16,540	986,500	1,837.78
2015-10-27	16,680	16,770	16,380	16,550	1,371,200	1,838.89
2015-10-26	17,035	17,325	16,995	17,170	1,217,900	1,907.78
2015-10-23	16,800	16,830	16,480	16,670	1,381,400	1,852.22
2015-10-22	16,010	16,365	15,955	16,055	1,183,000	1,783.89
2015-10-21	15,390	15,930	15,340	15,890	1,377,100	1,765.56
2015-10-20	15,165	15,310	15,120	15,205	705,500	1,689.44
2015-10-19	15,285	15,470	15,140	15,200	581,400	1,688.89
2015-10-16	15,605	15,720	15,235	15,330	948,900	1,703.33
2015-10-15	14,975	15,515	14,870	15,465	1,160,200	1,718.33
2015-10-14	15,305	15,340	14,885	15,020	1,253,400	1,668.89
2015-10-13	15,740	15,840	15,360	15,585	1,155,100	1,731.67
2015-10-09	15,385	15,590	15,220	15,530	1,389,700	1,725.56
2015-10-08	15,370	15,570	15,120	15,440	1,619,700	1,715.56
2015-10-07	15,900	16,030	15,600	15,680	1,826,600	1,742.22
2015-10-06	16,820	16,835	16,415	16,440	782,000	1,826.67
2015-10-05	16,650	16,865	16,315	16,535	775,500	1,837.22
2015-10-02	16,000	16,475	15,770	16,365	875,200	1,818.33
2015-10-01	15,530	16,450	15,510	16,260	1,269,500	1,806.67
2015-09-30	15,465	15,595	14,975	15,370	1,344,600	1,707.78
2015-09-29	15,450	15,520	15,040	15,175	1,097,200	1,686.11
2015-09-28	15,990	16,075	15,550	15,715	933,900	1,746.11
2015-09-25	16,150	16,300	15,675	15,980	1,206,700	1,775.56
2015-09-24	16,500	16,500	16,120	16,120	1,145,600	1,791.11
2015-09-18	17,115	17,115	16,600	16,645	1,290,700	1,849.44
2015-09-17	17,465	17,580	17,320	17,385	990,800	1,931.67
2015-09-16	17,025	17,245	16,955	17,115	798,700	1,901.67
2015-09-15	17,075	17,245	16,755	16,835	913,500	1,870.56
2015-09-14	16,850	17,330	16,560	16,655	1,251,300	1,850.56
2015-09-11	16,265	16,635	16,115	16,450	1,230,800	1,827.78
2015-09-10	16,100	16,365	15,830	16,280	1,159,300	1,808.89
2015-09-09	16,100	16,765	15,960	16,660	1,678,600	1,851.11
2015-09-08	15,850	15,905	15,175	15,275	946,800	1,697.22
2015-09-07	15,585	16,230	15,505	15,915	980,400	1,768.33
2015-09-04	16,650	16,650	15,605	15,980	1,118,500	1,775.56
2015-09-03	16,885	16,910	16,520	16,525	850,900	1,836.11
2015-09-02	16,010	16,980	15,910	16,370	1,699,000	1,818.89
2015-09-01	17,385	17,450	16,455	16,455	1,932,300	1,828.33
2015-08-31	17,415	17,715	17,330	17,550	1,135,100	1,950
2015-08-28	17,300	17,670	17,010	17,595	1,633,500	1,955
2015-08-27	17,500	17,695	16,505	16,670	2,324,500	1,852.22
2015-08-26	16,520	17,350	15,515	16,955	3,254,700	1,883.89
2015-08-25	14,645	16,740	14,620	15,330	3,107,500	1,703.33
2015-08-24	15,910	16,125	15,260	15,260	2,191,100	1,695.56
2015-08-21	16,335	17,095	16,300	16,710	1,531,400	1,856.67
2015-08-20	17,150	17,235	16,985	17,020	1,033,400	1,891.11
2015-08-19	17,975	17,975	17,180	17,195	1,515,300	1,910.56
2015-08-18	17,925	18,125	17,860	18,030	532,300	2,003.33
2015-08-17	18,100	18,205	17,825	17,925	619,600	1,991.67
2015-08-14	17,600	18,230	17,600	18,140	1,032,500	2,015.56
2015-08-13	17,290	17,720	17,275	17,590	880,500	1,954.44
2015-08-12	18,000	18,060	17,250	17,440	1,342,900	1,937.78
2015-08-11	18,190	18,345	17,975	18,095	1,277,300	2,010.56
2015-08-10	17,605	17,870	17,325	17,765	950,700	1,973.89
2015-08-07	17,630	17,880	17,430	17,810	1,305,100	1,978.89
2015-08-06	17,770	17,955	17,590	17,640	1,875,300	1,960
2015-08-05	17,990	17,995	16,925	17,205	3,148,600	1,911.67
2015-08-04	18,740	18,820	18,020	18,100	1,431,400	2,011.11
2015-08-03	19,510	19,530	18,530	19,025	1,605,800	2,113.89
2015-07-31	18,000	18,845	18,000	18,400	1,301,200	2,044.44
2015-07-30	18,945	18,955	17,850	17,970	1,851,600	1,996.67
2015-07-29	19,350	19,410	18,120	18,645	1,875,200	2,071.67
2015-07-28	18,820	19,235	18,720	19,065	1,178,600	2,118.33
2015-07-27	19,770	19,770	19,190	19,330	764,500	2,147.78
2015-07-24	19,460	19,795	19,310	19,770	711,300	2,196.67
2015-07-23	19,700	19,830	19,400	19,580	1,145,800	2,175.56
2015-07-22	19,865	19,980	19,410	19,640	1,708,400	2,182.22
2015-07-21	20,700	20,725	20,405	20,585	529,500	2,287.22
2015-07-17	20,555	20,950	20,355	20,475	903,000	2,275
2015-07-16	19,700	20,555	19,620	20,555	1,425,700	2,283.89
2015-07-15	19,910	19,930	19,335	19,565	870,600	2,173.89
2015-07-14	19,785	19,885	19,520	19,670	1,362,500	2,185.56
2015-07-13	19,450	19,695	18,920	19,190	1,528,400	2,132.22
2015-07-10	20,755	20,780	19,090	19,180	2,439,200	2,131.11
2015-07-09	19,770	20,775	19,455	20,540	1,516,100	2,282.22
2015-07-08	21,345	21,395	20,255	20,255	1,382,900	2,250.56
2015-07-07	21,600	21,675	21,250	21,295	728,300	2,366.11
2015-07-06	21,315	21,840	21,050	21,190	896,800	2,354.44
2015-07-03	21,255	21,645	21,200	21,620	607,800	2,402.22
2015-07-02	22,030	22,220	21,425	21,520	1,169,900	2,391.11
2015-07-01	21,570	21,900	21,375	21,840	720,900	2,426.67
2015-06-30	21,130	21,415	21,100	21,360	798,000	2,373.33
2015-06-29	21,305	21,650	21,155	21,155	988,800	2,350.56
2015-06-26	21,895	21,975	21,600	21,805	581,000	2,422.78
2015-06-25	21,495	21,975	21,455	21,740	825,600	2,415.56
2015-06-24	21,500	21,890	21,495	21,820	1,198,700	2,424.44
2015-06-23	21,200	21,445	21,190	21,275	962,900	2,363.89
2015-06-22	20,840	21,080	20,655	21,000	921,600	2,333.33
2015-06-19	20,500	21,180	20,495	21,010	1,705,200	2,334.44
2015-06-18	20,055	20,480	20,045	20,190	1,001,200	2,243.33
2015-06-17	19,900	20,035	19,750	19,925	495,200	2,213.89
2015-06-16	19,845	20,000	19,690	19,880	437,900	2,208.89
2015-06-15	19,650	20,130	19,620	20,010	655,700	2,223.33
2015-06-12	19,540	19,945	19,405	19,915	1,367,100	2,212.78
2015-06-11	19,100	19,300	18,870	19,300	867,600	2,144.44
2015-06-10	19,385	19,415	18,955	18,960	1,469,300	2,106.67
2015-06-09	19,725	19,875	19,380	19,385	862,800	2,153.89
2015-06-08	20,250	20,325	19,910	20,000	709,100	2,222.22
2015-06-05	20,020	20,125	19,965	20,070	685,600	2,230
2015-06-04	20,195	20,275	20,125	20,275	483,100	2,252.78
2015-06-03	20,120	20,390	20,065	20,135	586,400	2,237.22
2015-06-02	20,400	20,450	20,205	20,340	471,500	2,260
2015-06-01	20,150	20,340	19,905	20,340	691,500	2,260
2015-05-29	20,485	20,550	20,180	20,235	978,700	2,248.33
2015-05-28	20,700	20,865	20,465	20,575	1,042,100	2,286.11
2015-05-27	19,750	20,625	19,640	20,370	1,509,300	2,263.33
2015-05-26	19,620	19,780	19,500	19,770	601,100	2,196.67
2015-05-25	19,500	19,615	19,445	19,570	534,200	2,174.44
2015-05-22	19,500	19,545	19,200	19,400	769,400	2,155.56
2015-05-21	19,515	19,590	19,440	19,535	650,900	2,170.56
2015-05-20	19,625	19,680	19,400	19,620	733,500	2,180
2015-05-19	19,575	19,690	19,450	19,485	758,500	2,165
2015-05-18	19,660	19,685	19,380	19,440	771,500	2,160
2015-05-15	19,480	19,730	19,265	19,565	1,172,700	2,173.89
2015-05-14	18,660	19,385	18,605	19,240	1,563,900	2,137.78
2015-05-13	18,000	18,480	17,975	18,450	941,000	2,050
2015-05-12	17,930	18,115	17,740	18,090	849,200	2,010
2015-05-11	17,480	18,140	17,415	18,060	1,563,600	2,006.67
2015-05-08	17,060	17,340	17,055	17,300	796,700	1,922.22
2015-05-07	17,030	17,195	16,950	17,045	833,800	1,893.89
2015-05-01	17,400	17,485	16,930	17,080	1,307,300	1,897.78
2015-04-30	17,270	17,295	16,820	16,970	1,191,600	1,885.56
2015-04-28	17,000	17,280	17,000	17,250	1,062,800	1,916.67
2015-04-27	16,735	16,880	16,610	16,865	628,200	1,873.89
2015-04-24	16,900	16,940	16,605	16,640	853,300	1,848.89
2015-04-23	16,790	17,195	16,700	16,995	1,146,600	1,888.33
2015-04-22	16,795	16,880	16,570	16,615	1,038,100	1,846.11
2015-04-21	16,540	16,800	16,410	16,770	1,190,800	1,863.33
2015-04-20	16,380	16,830	16,255	16,635	936,700	1,848.33
2015-04-17	17,120	17,120	16,400	16,545	1,386,000	1,838.33
2015-04-16	17,445	17,475	17,110	17,265	681,600	1,918.33
2015-04-15	17,210	17,425	17,080	17,375	572,800	1,930.56
2015-04-14	17,350	17,440	17,170	17,215	558,900	1,912.78
2015-04-13	17,450	17,605	17,380	17,405	672,000	1,933.89
2015-04-10	17,500	17,530	17,335	17,360	690,500	1,928.89
2015-04-09	17,450	17,500	17,390	17,450	634,600	1,938.89
2015-04-08	17,500	17,500	17,300	17,340	893,500	1,926.67
2015-04-07	17,300	17,450	17,150	17,430	965,300	1,936.67
2015-04-06	16,860	17,280	16,790	17,105	753,000	1,900.56
2015-04-03	16,505	17,005	16,480	17,000	914,200	1,888.89
2015-04-02	16,500	16,630	16,380	16,515	893,500	1,835
2015-04-01	16,445	16,640	16,310	16,465	1,023,100	1,829.44
2015-03-31	17,020	17,080	16,535	16,535	1,050,500	1,837.22
2015-03-30	16,760	16,825	16,550	16,750	835,400	1,861.11
2015-03-27	16,370	16,945	16,345	16,760	1,408,100	1,862.22
2015-03-26	17,450	17,475	16,790	16,870	1,688,400	1,874.44
2015-03-25	17,585	17,750	17,435	17,730	846,400	1,970
2015-03-24	17,595	17,795	17,425	17,530	916,000	1,947.78
2015-03-23	17,485	17,590	17,290	17,570	696,900	1,952.22
2015-03-20	17,300	17,350	17,115	17,340	657,800	1,926.67
2015-03-19	17,340	17,605	17,100	17,275	1,254,700	1,919.44
2015-03-18	16,865	17,540	16,835	17,390	1,500,200	1,932.22
2015-03-17	16,435	16,995	16,400	16,900	1,037,300	1,877.78
2015-03-16	16,455	16,575	16,280	16,300	1,041,700	1,811.11
2015-03-13	16,255	16,455	16,090	16,395	1,271,600	1,821.67
2015-03-12	16,160	16,300	16,125	16,170	699,700	1,796.67
2015-03-11	15,865	16,110	15,805	16,040	652,500	1,782.22
2015-03-10	15,980	16,125	15,805	15,895	795,500	1,766.11
2015-03-09	15,680	16,010	15,605	15,830	885,100	1,758.89
2015-03-06	15,915	15,965	15,730	15,830	1,136,000	1,758.89
2015-03-05	15,565	16,040	15,565	15,885	1,376,400	1,765
2015-03-04	15,510	15,690	15,430	15,660	1,585,200	1,740
2015-03-03	14,990	15,435	14,975	15,430	1,624,600	1,714.44
2015-03-02	14,820	15,035	14,780	14,885	1,331,800	1,653.89
2015-02-27	14,200	14,800	14,020	14,745	2,180,700	1,638.33
2015-02-26	13,900	14,155	13,860	14,150	1,171,700	1,572.22
2015-02-25	13,880	13,935	13,760	13,805	889,100	1,533.89
2015-02-24	13,600	13,820	13,410	13,780	1,197,800	1,531.11
2015-02-23	13,780	13,870	13,545	13,590	787,100	1,510
2015-02-20	13,565	13,665	13,450	13,650	915,200	1,516.67
2015-02-19	13,350	13,520	13,315	13,485	1,098,000	1,498.33
2015-02-18	13,075	13,350	13,010	13,315	1,437,900	1,479.44
2015-02-17	12,670	12,940	12,605	12,925	974,100	1,436.11
2015-02-16	12,710	12,765	12,665	12,765	646,400	1,418.33
2015-02-13	12,725	12,790	12,605	12,640	1,019,600	1,404.44
2015-02-12	13,045	13,050	12,725	12,750	1,404,700	1,416.67
2015-02-10	12,775	12,835	12,710	12,820	675,100	1,424.44
2015-02-09	12,945	12,945	12,675	12,780	764,900	1,420
2015-02-06	13,225	13,235	12,755	12,800	1,136,800	1,422.22
2015-02-05	13,035	13,175	12,860	13,135	1,234,400	1,459.44
2015-02-04	12,700	12,955	12,690	12,930	1,167,500	1,436.67
2015-02-03	13,120	13,135	12,520	12,590	1,473,000	1,398.89
2015-02-02	12,935	13,100	12,855	13,035	957,200	1,448.33
2015-01-30	13,100	13,145	12,815	12,820	1,000,900	1,424.44
2015-01-29	12,940	13,085	12,895	12,995	808,600	1,443.89
2015-01-28	13,155	13,155	12,825	12,980	1,156,100	1,442.22
2015-01-27	13,000	13,000	12,870	12,990	937,700	1,443.33
2015-01-26	12,895	12,915	12,755	12,805	1,123,000	1,422.78
2015-01-23	13,120	13,120	12,900	12,925	1,156,900	1,436.11
2015-01-22	13,310	13,320	12,880	12,950	1,646,500	1,438.89
2015-01-21	13,325	13,355	13,100	13,240	1,026,600	1,471.11
2015-01-20	13,540	13,540	13,285	13,300	1,644,600	1,477.78
2015-01-19	13,700	13,780	13,580	13,635	719,000	1,515
2015-01-16	13,460	13,625	13,335	13,540	1,108,700	1,504.44
2015-01-15	13,185	13,745	13,185	13,680	1,136,500	1,520
2015-01-14	13,355	13,490	13,145	13,170	872,900	1,463.33
2015-01-13	13,150	13,370	13,020	13,365	876,600	1,485
2015-01-09	13,280	13,395	13,260	13,375	894,300	1,486.11
2015-01-08	13,040	13,250	13,030	13,130	1,005,100	1,458.89
2015-01-07	12,705	12,855	12,645	12,780	728,700	1,420
2015-01-06	12,865	13,030	12,810	12,810	1,065,200	1,423.33
2015-01-05	13,185	13,310	13,035	13,245	662,700	1,471.67

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

6981 (株)村田製作所 の時系列データ [2015年度]

6981 (株)村田製作所の時系列データ [2015年度]