6981 (株)村田製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	15,705	15,705	15,455	15,650	755,000	1,738.89
2016-12-29	15,825	15,865	15,580	15,785	823,400	1,753.89
2016-12-28	15,900	15,965	15,870	15,905	450,500	1,767.22
2016-12-27	15,925	16,030	15,815	15,875	526,700	1,763.89
2016-12-26	16,175	16,200	15,925	15,975	505,600	1,775
2016-12-22	15,890	16,045	15,870	16,045	842,700	1,782.78
2016-12-21	15,985	16,000	15,805	15,850	705,900	1,761.11
2016-12-20	16,050	16,050	15,850	15,940	717,800	1,771.11
2016-12-19	15,895	16,060	15,800	15,985	886,800	1,776.11
2016-12-16	16,105	16,155	15,855	15,910	1,259,200	1,767.78
2016-12-15	15,850	16,045	15,815	15,875	1,505,100	1,763.89
2016-12-14	15,440	15,720	15,380	15,660	893,800	1,740
2016-12-13	15,535	15,565	15,215	15,445	939,000	1,716.11
2016-12-12	15,520	15,885	15,515	15,615	1,093,700	1,735
2016-12-09	15,155	15,395	15,155	15,355	1,165,000	1,706.11
2016-12-08	15,405	15,450	15,050	15,155	1,073,900	1,683.89
2016-12-07	15,070	15,360	15,070	15,270	969,200	1,696.67
2016-12-06	15,045	15,245	14,920	14,980	1,017,200	1,664.44
2016-12-05	14,905	15,025	14,785	14,870	966,500	1,652.22
2016-12-02	15,305	15,380	15,010	15,100	1,519,100	1,677.78
2016-12-01	15,660	15,940	15,560	15,615	1,275,100	1,735
2016-11-30	15,650	15,650	15,360	15,425	840,300	1,713.89
2016-11-29	15,500	15,645	15,355	15,530	825,700	1,725.56
2016-11-28	15,605	15,670	15,285	15,455	889,000	1,717.22
2016-11-25	15,700	15,900	15,590	15,640	1,345,900	1,737.78
2016-11-24	15,495	15,545	15,390	15,520	1,175,000	1,724.44
2016-11-22	14,975	15,125	14,845	14,955	739,700	1,661.67
2016-11-21	14,900	15,125	14,785	15,020	1,465,100	1,668.89
2016-11-18	14,200	14,700	14,190	14,660	1,646,500	1,628.89
2016-11-17	14,000	14,100	13,960	14,060	719,900	1,562.22
2016-11-16	14,000	14,085	13,780	14,030	989,100	1,558.89
2016-11-15	13,740	13,960	13,740	13,895	993,100	1,543.89
2016-11-14	13,295	13,730	13,240	13,700	1,140,700	1,522.22
2016-11-11	13,395	13,600	13,090	13,170	1,307,000	1,463.33
2016-11-10	13,410	13,415	13,155	13,230	1,383,600	1,470
2016-11-09	13,515	13,690	12,210	12,540	2,101,000	1,393.33
2016-11-08	13,400	13,525	13,345	13,410	693,700	1,490
2016-11-07	13,450	13,530	13,185	13,465	1,136,100	1,496.11
2016-11-04	13,200	13,310	13,000	13,160	1,314,200	1,462.22
2016-11-02	13,600	13,815	13,480	13,515	1,275,400	1,501.67
2016-11-01	14,085	14,175	13,835	13,940	1,706,900	1,548.89
2016-10-31	14,800	14,845	14,445	14,670	909,800	1,630
2016-10-28	14,565	14,740	14,565	14,730	998,500	1,636.67
2016-10-27	14,370	14,490	14,340	14,465	765,700	1,607.22
2016-10-26	14,260	14,470	14,260	14,445	452,100	1,605
2016-10-25	14,320	14,430	14,300	14,400	561,800	1,600
2016-10-24	14,360	14,380	14,090	14,205	589,300	1,578.33
2016-10-21	14,500	14,590	14,345	14,380	550,400	1,597.78
2016-10-20	14,305	14,470	14,265	14,465	730,100	1,607.22
2016-10-19	14,415	14,485	14,325	14,340	603,000	1,593.33
2016-10-17	14,130	14,275	14,090	14,230	499,100	1,581.11
2016-10-13	14,295	14,375	14,180	14,235	953,800	1,581.67
2016-10-12	14,000	14,255	13,950	14,100	930,800	1,566.67
2016-10-11	13,970	14,295	13,940	14,200	1,629,000	1,577.78
2016-10-07	13,385	13,795	13,305	13,795	1,117,900	1,532.78
2016-10-06	13,540	13,635	13,345	13,385	818,300	1,487.22
2016-10-05	13,250	13,460	13,175	13,355	900,700	1,483.89
2016-10-04	13,085	13,140	13,025	13,120	650,700	1,457.78
2016-10-03	13,115	13,155	12,925	12,975	719,100	1,441.67
2016-09-30	13,030	13,125	12,915	13,030	902,300	1,447.78
2016-09-29	13,320	13,400	13,210	13,295	921,600	1,477.22
2016-09-28	12,965	13,245	12,935	13,160	645,700	1,462.22
2016-09-27	12,700	13,115	12,650	13,115	1,135,300	1,457.22
2016-09-26	13,070	13,095	12,730	12,765	1,127,300	1,418.33
2016-09-23	12,935	13,220	12,910	13,200	1,223,900	1,466.67
2016-09-21	13,080	13,370	12,805	13,345	1,849,900	1,482.78
2016-09-20	13,250	13,465	13,215	13,350	1,106,600	1,483.33
2016-09-16	13,100	13,430	13,060	13,350	1,847,100	1,483.33
2016-09-15	12,935	13,075	12,715	12,810	1,376,900	1,423.33
2016-09-14	12,645	12,960	12,525	12,685	1,185,700	1,409.44
2016-09-13	12,700	12,710	12,500	12,645	939,100	1,405
2016-09-12	12,940	12,940	12,620	12,685	1,042,900	1,409.44
2016-09-09	13,060	13,250	13,050	13,190	659,400	1,465.56
2016-09-08	13,450	13,475	13,120	13,220	757,100	1,468.89
2016-09-07	13,025	13,445	12,855	13,385	1,029,500	1,487.22
2016-09-06	13,600	13,630	13,450	13,510	641,400	1,501.11
2016-09-05	14,265	14,265	13,580	13,605	1,128,200	1,511.67
2016-09-02	14,155	14,195	13,905	14,000	977,300	1,555.56
2016-09-01	14,100	14,415	14,100	14,300	1,473,100	1,588.89
2016-08-31	13,600	13,975	13,600	13,905	1,373,200	1,545
2016-08-30	13,125	13,395	13,100	13,360	894,900	1,484.44
2016-08-29	12,850	13,200	12,825	13,140	920,400	1,460
2016-08-26	12,790	12,825	12,495	12,495	741,500	1,388.33
2016-08-25	12,505	13,000	12,475	12,935	927,100	1,437.22
2016-08-24	12,490	12,570	12,405	12,420	330,500	1,380
2016-08-23	12,550	12,555	12,385	12,420	576,600	1,380
2016-08-22	12,670	12,735	12,565	12,635	542,900	1,403.89
2016-08-19	12,610	12,775	12,550	12,710	564,900	1,412.22
2016-08-18	12,705	12,755	12,455	12,540	830,400	1,393.33
2016-08-17	12,570	12,950	12,560	12,930	770,700	1,436.67
2016-08-16	13,080	13,105	12,650	12,650	796,900	1,405.56
2016-08-15	12,980	13,220	12,955	13,105	622,900	1,456.11
2016-08-12	12,795	13,100	12,720	13,035	917,100	1,448.33
2016-08-10	12,520	12,705	12,510	12,670	564,000	1,407.78
2016-08-09	12,595	12,695	12,375	12,620	702,100	1,402.22
2016-08-08	12,550	12,615	12,480	12,590	814,100	1,398.89
2016-08-05	12,510	12,530	12,230	12,250	583,800	1,361.11
2016-08-04	12,250	12,500	12,135	12,470	751,600	1,385.56
2016-08-03	11,835	12,300	11,830	12,180	1,077,100	1,353.33
2016-08-02	12,300	12,425	12,165	12,180	831,800	1,353.33
2016-08-01	12,535	12,545	12,330	12,430	1,197,100	1,381.11
2016-07-29	12,500	12,990	12,495	12,825	1,636,500	1,425
2016-07-28	12,795	13,155	12,780	13,070	1,257,300	1,452.22
2016-07-27	12,680	12,845	12,580	12,845	1,258,400	1,427.22
2016-07-26	12,375	12,425	12,170	12,200	895,500	1,355.56
2016-07-25	12,500	12,890	12,495	12,550	908,700	1,394.44
2016-07-22	12,355	12,680	12,350	12,485	1,049,400	1,387.22
2016-07-21	13,050	13,295	12,920	12,980	1,202,700	1,442.22
2016-07-20	12,865	13,010	12,820	12,945	934,300	1,438.33
2016-07-19	13,080	13,175	12,860	12,950	1,297,000	1,438.89
2016-07-15	12,480	12,840	12,435	12,730	1,637,500	1,414.44
2016-07-14	12,180	12,535	12,130	12,415	1,203,300	1,379.44
2016-07-13	12,490	12,670	12,205	12,250	2,383,800	1,361.11
2016-07-12	11,500	11,685	11,315	11,595	1,535,500	1,288.33
2016-07-11	10,900	11,035	10,810	10,970	1,074,400	1,218.89
2016-07-08	10,480	10,580	10,410	10,475	947,500	1,163.89
2016-07-07	10,530	10,790	10,430	10,470	1,268,000	1,163.33
2016-07-06	10,820	10,870	10,365	10,570	1,394,300	1,174.44
2016-07-05	11,335	11,410	11,105	11,155	731,200	1,239.44
2016-07-04	11,320	11,460	11,170	11,420	612,300	1,268.89
2016-07-01	11,520	11,575	11,280	11,320	862,300	1,257.78
2016-06-30	11,550	11,695	11,375	11,380	1,423,600	1,264.44
2016-06-29	11,300	11,495	11,145	11,425	1,219,000	1,269.44
2016-06-28	10,780	11,020	10,525	10,905	1,270,200	1,211.67
2016-06-27	11,195	11,200	10,705	10,920	1,193,600	1,213.33
2016-06-24	12,680	12,695	10,900	11,180	1,930,300	1,242.22
2016-06-23	12,325	12,450	12,230	12,450	817,700	1,383.33
2016-06-22	12,360	12,385	12,220	12,250	809,300	1,361.11
2016-06-21	11,850	12,475	11,820	12,465	1,794,800	1,385
2016-06-20	11,610	11,925	11,475	11,855	1,135,400	1,317.22
2016-06-17	11,630	11,725	11,290	11,395	1,472,100	1,266.11
2016-06-16	12,000	12,070	11,475	11,540	1,375,000	1,282.22
2016-06-15	11,985	12,250	11,855	12,105	1,014,100	1,345
2016-06-14	12,110	12,215	11,880	12,005	1,032,500	1,333.89
2016-06-13	12,265	12,285	12,075	12,075	884,100	1,341.67
2016-06-10	12,670	12,675	12,410	12,595	1,141,300	1,399.44
2016-06-09	13,010	13,115	12,725	12,760	1,198,900	1,417.78
2016-06-08	13,100	13,120	12,825	13,120	1,195,000	1,457.78
2016-06-07	12,820	13,160	12,775	13,160	1,754,700	1,462.22
2016-06-06	12,045	12,585	12,020	12,570	1,108,500	1,396.67
2016-06-03	12,380	12,570	12,265	12,340	783,100	1,371.11
2016-06-02	12,600	12,660	12,430	12,435	1,109,000	1,381.67
2016-06-01	12,770	12,955	12,645	12,750	1,089,500	1,416.67
2016-05-31	12,645	13,080	12,630	12,950	2,379,200	1,438.89
2016-05-30	12,575	12,740	12,500	12,740	1,450,900	1,415.56
2016-05-27	12,050	12,350	11,910	12,325	1,438,900	1,369.44
2016-05-26	12,180	12,300	11,865	11,900	2,227,400	1,322.22
2016-05-25	12,415	12,485	12,110	12,175	1,534,000	1,352.78
2016-05-24	12,460	12,465	12,310	12,360	886,400	1,373.33
2016-05-23	12,525	12,555	12,340	12,510	961,000	1,390
2016-05-20	12,460	12,690	12,400	12,625	1,078,200	1,402.78
2016-05-19	12,770	12,820	12,450	12,470	1,380,500	1,385.56
2016-05-18	12,625	12,735	12,560	12,660	1,254,700	1,406.67
2016-05-17	12,740	12,825	12,540	12,600	1,183,700	1,400
2016-05-16	12,510	12,615	12,450	12,550	1,303,300	1,394.44
2016-05-13	12,960	12,980	12,510	12,510	1,498,700	1,390
2016-05-12	12,660	13,120	12,600	13,080	1,092,600	1,453.33
2016-05-11	13,095	13,120	12,755	12,885	1,223,200	1,431.67
2016-05-10	12,600	12,970	12,370	12,880	1,242,900	1,431.11
2016-05-09	12,670	12,855	12,600	12,620	1,004,900	1,402.22
2016-05-06	13,100	13,140	12,520	12,595	1,613,400	1,399.44
2016-05-02	13,100	13,265	12,665	12,835	2,772,200	1,426.11
2016-04-28	15,090	15,340	14,500	14,795	2,135,900	1,643.89
2016-04-27	14,800	14,960	14,575	14,690	1,593,300	1,632.22
2016-04-26	15,480	15,685	15,225	15,370	1,373,500	1,707.78
2016-04-25	15,360	15,720	15,260	15,445	1,844,000	1,716.11
2016-04-22	14,600	15,275	14,445	15,250	2,284,600	1,694.44
2016-04-21	15,000	15,035	14,540	14,775	1,312,200	1,641.67
2016-04-20	14,500	14,695	14,465	14,605	1,840,800	1,622.78
2016-04-19	13,895	14,165	13,815	14,140	1,116,500	1,571.11
2016-04-18	13,300	13,595	13,300	13,395	1,374,600	1,488.33
2016-04-15	14,285	14,585	14,080	14,215	1,210,700	1,579.44
2016-04-14	14,500	14,755	14,465	14,660	1,692,300	1,628.89
2016-04-13	13,540	14,305	13,530	14,250	2,256,700	1,583.33
2016-04-12	12,615	13,345	12,555	13,305	1,661,700	1,478.33
2016-04-11	12,685	12,770	12,440	12,700	790,200	1,411.11
2016-04-08	12,390	13,040	12,235	12,835	1,490,600	1,426.11
2016-04-07	12,725	13,060	12,460	12,690	1,622,500	1,410
2016-04-06	12,255	12,630	12,185	12,275	1,220,200	1,363.89
2016-04-05	12,720	12,890	12,410	12,435	1,053,100	1,381.67
2016-04-04	12,835	13,215	12,630	12,815	853,700	1,423.89
2016-04-01	13,405	13,435	12,860	12,960	1,277,300	1,440
2016-03-31	13,660	13,920	13,530	13,570	1,169,800	1,507.78
2016-03-30	14,070	14,075	13,475	13,480	1,420,200	1,497.78
2016-03-29	14,220	14,235	13,915	14,140	769,000	1,571.11
2016-03-28	14,225	14,325	13,995	14,220	758,800	1,580
2016-03-25	13,805	14,140	13,750	14,100	832,400	1,566.67
2016-03-24	13,975	14,045	13,805	13,815	929,300	1,535
2016-03-23	14,435	14,435	14,100	14,115	757,800	1,568.33
2016-03-22	14,375	14,550	14,170	14,395	986,000	1,599.44
2016-03-18	14,500	14,615	14,020	14,075	1,369,200	1,563.89
2016-03-17	14,670	14,995	14,450	14,665	1,196,200	1,629.44
2016-03-16	14,375	14,655	14,370	14,600	1,207,300	1,622.22
2016-03-15	14,540	14,755	14,305	14,375	1,098,100	1,597.22
2016-03-14	14,670	14,735	14,510	14,600	778,000	1,622.22
2016-03-11	14,080	14,440	13,955	14,325	1,690,500	1,591.67
2016-03-10	14,300	14,445	14,165	14,305	806,500	1,589.44
2016-03-09	14,100	14,100	13,865	14,035	1,400,900	1,559.44
2016-03-08	14,415	14,740	14,155	14,380	1,133,700	1,597.78
2016-03-07	14,965	15,000	14,635	14,650	1,026,600	1,627.78
2016-03-04	14,740	15,180	14,650	15,060	1,611,500	1,673.33
2016-03-03	14,690	14,785	14,395	14,600	1,531,700	1,622.22
2016-03-02	14,250	14,600	14,130	14,580	1,850,500	1,620
2016-03-01	13,470	13,580	13,030	13,485	1,065,000	1,498.33
2016-02-29	14,000	14,220	13,565	13,565	1,238,900	1,507.22
2016-02-26	13,750	13,905	13,500	13,640	1,342,900	1,515.56
2016-02-25	12,965	13,250	12,910	13,180	1,097,800	1,464.44
2016-02-24	12,790	12,925	12,585	12,870	1,067,000	1,430
2016-02-23	13,515	13,720	13,015	13,090	1,258,400	1,454.44
2016-02-22	13,230	13,495	13,090	13,435	921,200	1,492.78
2016-02-19	13,980	13,980	13,200	13,320	1,671,900	1,480
2016-02-18	14,175	14,280	13,835	14,095	1,739,900	1,566.11
2016-02-17	13,340	14,030	13,255	13,595	2,328,400	1,510.56
2016-02-16	12,850	13,425	12,720	13,055	1,793,600	1,450.56
2016-02-15	12,845	12,880	12,240	12,750	1,631,100	1,416.67
2016-02-12	11,680	12,125	11,610	11,680	2,410,300	1,297.78
2016-02-10	12,590	12,985	12,320	12,645	1,747,800	1,405
2016-02-09	13,160	13,215	12,520	12,550	2,079,000	1,394.44
2016-02-08	13,500	14,065	13,240	13,965	1,493,300	1,551.67
2016-02-05	13,900	14,120	13,610	13,835	1,332,800	1,537.22
2016-02-04	14,480	14,585	14,095	14,290	1,384,500	1,587.78
2016-02-03	14,775	15,180	14,480	14,650	1,768,900	1,627.78
2016-02-02	15,500	15,820	15,455	15,575	1,889,200	1,730.56
2016-02-01	15,800	16,445	14,975	15,845	4,116,200	1,760.56
2016-01-29	13,635	14,080	13,220	13,695	2,471,600	1,521.67
2016-01-28	14,000	14,090	13,575	13,620	1,970,200	1,513.33
2016-01-27	14,790	14,815	14,350	14,580	1,118,600	1,620
2016-01-26	14,750	14,775	14,460	14,490	933,600	1,610
2016-01-25	15,235	15,300	14,865	14,955	1,556,300	1,661.67
2016-01-22	14,525	14,955	14,410	14,940	2,124,400	1,660
2016-01-21	13,850	14,985	13,820	13,835	2,626,200	1,537.22
2016-01-20	14,275	14,395	13,705	13,770	1,759,100	1,530
2016-01-19	14,040	14,320	13,905	14,200	1,523,800	1,577.78
2016-01-18	13,910	14,195	13,850	14,080	1,950,500	1,564.44
2016-01-15	14,895	14,940	14,280	14,360	2,075,400	1,595.56
2016-01-14	14,500	14,530	14,170	14,485	2,292,400	1,609.44
2016-01-13	15,055	15,510	15,000	15,310	2,224,200	1,701.11
2016-01-12	15,450	15,450	14,695	14,755	2,056,300	1,639.44
2016-01-08	15,400	15,910	15,275	15,570	2,264,800	1,730
2016-01-07	16,440	16,440	15,685	15,720	1,694,400	1,746.67
2016-01-06	16,660	16,740	16,120	16,305	1,578,200	1,811.67
2016-01-05	17,110	17,180	16,825	16,890	868,600	1,876.67
2016-01-04	17,455	17,595	17,050	17,110	791,400	1,901.11

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6981 (株)村田製作所 の時系列データ [2016年度]

6981 (株)村田製作所の時系列データ [2016年度]