6981 (株)村田製作所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	15,150	15,305	15,110	15,120	638,100	1,680
2017-12-28	15,095	15,205	15,065	15,120	421,300	1,680
2017-12-27	15,000	15,215	14,990	15,165	506,900	1,685
2017-12-26	15,200	15,215	15,020	15,110	830,100	1,678.89
2017-12-25	15,400	15,415	15,210	15,250	624,000	1,694.44
2017-12-22	15,400	15,445	15,195	15,250	1,067,200	1,694.44
2017-12-21	15,130	15,290	14,990	15,215	1,046,500	1,690.56
2017-12-20	15,020	15,100	14,990	15,030	608,900	1,670
2017-12-19	14,955	15,125	14,950	15,025	944,500	1,669.44
2017-12-18	14,785	14,970	14,755	14,925	1,132,200	1,658.33
2017-12-15	14,730	14,785	14,540	14,565	1,438,000	1,618.33
2017-12-14	14,910	14,975	14,755	14,795	768,700	1,643.89
2017-12-13	15,030	15,080	14,810	14,905	906,700	1,656.11
2017-12-12	15,035	15,280	14,985	15,040	1,101,100	1,671.11
2017-12-11	14,945	15,055	14,815	15,050	953,000	1,672.22
2017-12-08	14,565	14,900	14,565	14,840	1,422,200	1,648.89
2017-12-07	14,855	14,960	14,695	14,795	1,516,900	1,643.89
2017-12-06	14,870	14,910	14,590	14,600	1,812,900	1,622.22
2017-12-05	15,100	15,115	14,870	15,020	1,392,400	1,668.89
2017-12-04	15,300	15,405	15,140	15,185	1,269,300	1,687.22
2017-12-01	15,320	15,555	15,115	15,370	2,227,500	1,707.78
2017-11-30	15,225	15,345	15,085	15,165	1,995,400	1,685
2017-11-29	15,680	15,685	15,400	15,510	1,379,900	1,723.33
2017-11-28	15,800	15,855	15,690	15,735	762,700	1,748.33
2017-11-27	16,085	16,095	15,815	15,830	1,140,600	1,758.89
2017-11-24	15,970	16,080	15,890	16,060	756,100	1,784.44
2017-11-22	16,045	16,120	15,945	16,045	832,000	1,782.78
2017-11-21	16,000	16,125	15,945	15,985	900,400	1,776.11
2017-11-20	15,845	15,950	15,720	15,820	1,239,700	1,757.78
2017-11-17	16,130	16,270	16,040	16,080	1,464,400	1,786.67
2017-11-16	15,735	16,010	15,690	15,955	1,152,500	1,772.78
2017-11-15	16,165	16,185	15,820	15,895	1,653,800	1,766.11
2017-11-13	16,470	16,470	16,280	16,280	995,300	1,808.89
2017-11-10	16,295	16,525	16,270	16,505	1,131,800	1,833.89
2017-11-09	16,390	16,835	16,240	16,485	2,531,700	1,831.67
2017-11-08	16,265	16,355	16,195	16,325	1,338,900	1,813.89
2017-11-07	16,290	16,365	16,165	16,305	1,325,300	1,811.67
2017-11-06	16,380	16,470	16,290	16,290	1,734,800	1,810
2017-11-02	16,510	16,565	16,300	16,405	2,439,900	1,822.78
2017-11-01	16,070	16,525	16,010	16,485	6,644,800	1,831.67
2017-10-31	17,520	17,800	17,500	17,690	1,198,800	1,965.56
2017-10-30	17,510	17,535	17,375	17,470	912,500	1,941.11
2017-10-27	17,430	17,440	17,175	17,400	938,400	1,933.33
2017-10-26	17,360	17,435	17,310	17,360	563,400	1,928.89
2017-10-25	17,500	17,565	17,320	17,360	787,700	1,928.89
2017-10-24	17,185	17,490	17,155	17,490	985,500	1,943.33
2017-10-23	17,280	17,295	17,090	17,180	801,800	1,908.89
2017-10-20	16,920	17,085	16,900	16,990	982,100	1,887.78
2017-10-19	17,135	17,410	17,115	17,295	969,600	1,921.67
2017-10-18	17,095	17,125	17,020	17,070	429,400	1,896.67
2017-10-17	17,105	17,165	17,000	17,065	645,200	1,896.11
2017-10-16	16,985	17,135	16,920	16,970	1,131,700	1,885.56
2017-10-13	16,685	16,815	16,540	16,805	818,400	1,867.22
2017-10-12	16,650	16,685	16,580	16,620	615,500	1,846.67
2017-10-11	16,650	16,730	16,510	16,525	611,300	1,836.11
2017-10-10	16,455	16,685	16,410	16,655	837,000	1,850.56
2017-10-06	16,310	16,390	16,240	16,365	456,200	1,818.33
2017-10-05	16,350	16,365	16,185	16,225	796,500	1,802.78
2017-10-04	16,480	16,485	16,325	16,375	888,400	1,819.44
2017-10-03	16,550	16,585	16,400	16,535	713,200	1,837.22
2017-10-02	16,500	16,595	16,450	16,495	560,600	1,832.78
2017-09-29	16,540	16,585	16,460	16,540	614,600	1,837.78
2017-09-28	16,650	16,670	16,440	16,540	805,900	1,837.78
2017-09-27	16,180	16,285	16,165	16,265	826,500	1,807.22
2017-09-26	16,380	16,435	16,105	16,135	1,568,000	1,792.78
2017-09-25	16,875	16,920	16,615	16,615	767,300	1,846.11
2017-09-22	16,810	17,010	16,730	16,865	822,900	1,873.89
2017-09-21	17,200	17,265	16,800	16,800	1,270,500	1,866.67
2017-09-20	17,205	17,320	17,115	17,215	700,900	1,912.78
2017-09-19	17,000	17,225	16,980	17,205	992,800	1,911.67
2017-09-15	16,455	16,770	16,430	16,750	856,700	1,861.11
2017-09-14	16,680	16,805	16,585	16,600	759,900	1,844.44
2017-09-13	16,785	16,795	16,285	16,500	968,100	1,833.33
2017-09-12	16,765	16,835	16,575	16,750	689,100	1,861.11
2017-09-11	16,360	16,725	16,340	16,590	1,028,600	1,843.33
2017-09-08	15,900	16,345	15,890	16,185	1,039,800	1,798.33
2017-09-07	16,440	16,480	16,300	16,300	873,500	1,811.11
2017-09-06	16,170	16,415	15,930	16,370	1,033,600	1,818.89
2017-09-05	16,830	16,830	16,500	16,570	685,600	1,841.11
2017-09-04	16,795	16,855	16,635	16,830	585,400	1,870
2017-09-01	16,985	17,045	16,840	16,890	682,600	1,876.67
2017-08-31	16,775	16,890	16,715	16,840	819,600	1,871.11
2017-08-30	16,750	16,755	16,520	16,635	1,058,000	1,848.33
2017-08-29	16,795	16,840	16,510	16,635	1,173,700	1,848.33
2017-08-28	17,175	17,230	16,885	16,930	627,300	1,881.11
2017-08-25	17,040	17,215	16,920	17,150	507,300	1,905.56
2017-08-24	17,025	17,150	17,000	17,020	414,800	1,891.11
2017-08-23	17,130	17,260	17,015	17,030	463,900	1,892.22
2017-08-22	16,980	17,105	16,920	17,060	429,400	1,895.56
2017-08-21	17,155	17,170	16,830	16,930	524,200	1,881.11
2017-08-18	16,920	17,155	16,905	17,125	516,600	1,902.78
2017-08-17	17,280	17,345	17,200	17,200	442,200	1,911.11
2017-08-16	17,290	17,485	17,270	17,350	423,900	1,927.78
2017-08-15	17,280	17,415	17,220	17,220	597,900	1,913.33
2017-08-14	17,025	17,190	16,915	17,060	847,900	1,895.56
2017-08-10	17,265	17,555	17,265	17,335	969,800	1,926.11
2017-08-09	17,410	17,500	17,040	17,210	889,300	1,912.22
2017-08-08	17,785	17,795	17,500	17,580	378,600	1,953.33
2017-08-07	17,650	17,665	17,500	17,620	493,200	1,957.78
2017-08-04	17,750	17,835	17,540	17,545	705,800	1,949.44
2017-08-03	17,865	17,910	17,635	17,845	1,000,800	1,982.78
2017-08-02	17,395	17,865	17,270	17,830	1,834,000	1,981.11
2017-08-01	16,680	17,325	16,680	17,000	1,454,300	1,888.89
2017-07-31	17,290	17,480	17,155	17,180	954,300	1,908.89
2017-07-28	17,530	17,650	17,235	17,315	870,900	1,923.89
2017-07-27	17,380	17,645	17,305	17,530	955,900	1,947.78
2017-07-26	17,500	17,665	17,175	17,290	1,130,900	1,921.11
2017-07-25	17,345	17,375	17,255	17,290	521,900	1,921.11
2017-07-24	17,280	17,365	17,185	17,300	552,200	1,922.22
2017-07-21	17,385	17,525	17,350	17,365	624,100	1,929.44
2017-07-20	17,175	17,450	17,105	17,440	922,400	1,937.78
2017-07-19	17,085	17,085	16,965	17,005	493,600	1,889.44
2017-07-18	17,150	17,250	16,985	17,155	570,700	1,906.11
2017-07-14	16,950	17,070	16,875	17,000	468,200	1,888.89
2017-07-13	16,960	17,010	16,840	16,940	566,100	1,882.22
2017-07-12	16,885	16,955	16,740	16,760	498,600	1,862.22
2017-07-11	16,630	17,025	16,535	16,925	923,400	1,880.56
2017-07-10	16,905	17,070	16,815	16,915	792,900	1,879.44
2017-07-07	16,580	16,805	16,515	16,685	623,800	1,853.89
2017-07-06	16,855	16,855	16,665	16,745	801,500	1,860.56
2017-07-05	16,730	16,945	16,720	16,930	749,400	1,881.11
2017-07-04	17,130	17,205	16,680	16,750	932,300	1,861.11
2017-07-03	17,150	17,325	16,980	16,995	654,800	1,888.33
2017-06-30	16,905	17,070	16,850	17,070	858,000	1,896.67
2017-06-29	17,500	17,620	17,270	17,305	698,100	1,922.78
2017-06-28	17,400	17,595	17,245	17,270	964,000	1,918.89
2017-06-27	17,450	17,740	17,450	17,720	1,056,700	1,968.89
2017-06-26	17,415	17,440	17,235	17,310	637,800	1,923.33
2017-06-23	17,170	17,460	17,170	17,415	1,190,100	1,935
2017-06-22	16,995	17,375	16,870	17,200	1,648,600	1,911.11
2017-06-21	16,580	16,925	16,570	16,820	1,845,500	1,868.89
2017-06-20	16,190	16,450	16,190	16,370	1,214,700	1,818.89
2017-06-19	15,615	15,890	15,575	15,850	451,400	1,761.11
2017-06-16	15,545	15,770	15,530	15,700	838,100	1,744.44
2017-06-15	15,495	15,655	15,400	15,470	620,200	1,718.89
2017-06-14	15,800	15,820	15,495	15,495	710,800	1,721.67
2017-06-13	15,650	15,785	15,530	15,720	771,300	1,746.67
2017-06-12	15,700	15,745	15,490	15,595	862,000	1,732.78
2017-06-09	15,995	16,115	15,840	16,005	716,100	1,778.33
2017-06-08	16,175	16,285	15,985	16,020	653,600	1,780
2017-06-07	15,800	16,130	15,780	16,065	737,400	1,785
2017-06-06	15,960	16,135	15,795	15,800	665,600	1,755.56
2017-06-05	16,135	16,370	16,010	16,010	635,300	1,778.89
2017-06-02	15,730	16,130	15,695	16,105	1,048,900	1,789.44
2017-06-01	15,405	15,600	15,405	15,515	648,900	1,723.89
2017-05-31	15,410	15,525	15,345	15,350	858,600	1,705.56
2017-05-30	15,500	15,500	15,340	15,455	561,000	1,717.22
2017-05-29	15,745	15,750	15,530	15,530	537,800	1,725.56
2017-05-26	15,705	15,835	15,585	15,775	485,000	1,752.78
2017-05-25	15,780	15,910	15,705	15,740	453,200	1,748.89
2017-05-24	15,875	15,905	15,745	15,800	525,500	1,755.56
2017-05-23	15,815	15,835	15,715	15,805	487,400	1,756.11
2017-05-22	15,800	15,865	15,640	15,810	509,400	1,756.67
2017-05-19	15,610	15,795	15,610	15,730	594,100	1,747.78
2017-05-18	15,380	15,660	15,365	15,555	729,400	1,728.33
2017-05-17	15,955	15,980	15,745	15,800	661,800	1,755.56
2017-05-16	16,120	16,215	15,970	16,020	668,600	1,780
2017-05-15	16,025	16,090	15,905	16,085	708,400	1,787.22
2017-05-12	16,210	16,245	15,975	16,100	771,500	1,788.89
2017-05-11	16,335	16,375	16,240	16,305	618,800	1,811.67
2017-05-10	16,265	16,415	16,230	16,320	931,400	1,813.33
2017-05-09	16,175	16,230	16,085	16,155	767,900	1,795
2017-05-08	16,060	16,200	15,965	16,095	1,311,600	1,788.33
2017-05-02	15,665	15,880	15,665	15,800	956,200	1,755.56
2017-05-01	15,245	15,845	15,205	15,780	1,985,300	1,753.33
2017-04-28	15,125	15,160	14,925	14,945	719,000	1,660.56
2017-04-27	15,015	15,075	14,910	15,005	765,700	1,667.22
2017-04-26	14,900	15,150	14,835	15,080	1,277,900	1,675.56
2017-04-25	14,415	14,715	14,405	14,680	760,900	1,631.11
2017-04-24	14,405	14,510	14,390	14,395	650,100	1,599.44
2017-04-21	14,330	14,360	14,165	14,235	733,400	1,581.67
2017-04-20	14,060	14,310	14,000	14,100	817,800	1,566.67
2017-04-19	14,170	14,245	14,045	14,070	1,095,900	1,563.33
2017-04-18	14,310	14,475	14,155	14,235	762,800	1,581.67
2017-04-17	14,130	14,225	14,090	14,165	602,100	1,573.89
2017-04-14	14,270	14,425	14,105	14,165	914,200	1,573.89
2017-04-13	14,490	14,490	14,110	14,370	1,359,400	1,596.67
2017-04-12	14,700	14,720	14,525	14,655	769,400	1,628.33
2017-04-11	14,810	14,970	14,785	14,865	488,800	1,651.67
2017-04-10	14,915	14,980	14,790	14,870	1,061,300	1,652.22
2017-04-07	15,085	15,100	14,775	14,855	1,530,900	1,650.56
2017-04-06	15,400	15,435	15,070	15,140	888,500	1,682.22
2017-04-05	15,720	15,785	15,485	15,580	588,500	1,731.11
2017-04-04	15,790	15,800	15,485	15,650	753,800	1,738.89
2017-04-03	15,875	16,005	15,785	15,920	734,600	1,768.89
2017-03-31	15,885	16,105	15,835	15,835	958,600	1,759.44
2017-03-30	15,895	15,990	15,785	15,815	561,800	1,757.22
2017-03-29	15,925	16,030	15,830	15,900	635,600	1,766.67
2017-03-28	15,825	15,890	15,730	15,860	659,700	1,762.22
2017-03-27	15,445	15,615	15,445	15,590	567,700	1,732.22
2017-03-24	15,510	15,670	15,435	15,620	794,000	1,735.56
2017-03-23	15,535	15,715	15,515	15,655	532,800	1,739.44
2017-03-22	15,655	15,735	15,520	15,575	766,000	1,730.56
2017-03-21	16,000	16,040	15,825	15,930	628,700	1,770
2017-03-17	16,155	16,235	15,985	16,025	854,700	1,780.56
2017-03-16	15,990	16,285	15,965	16,260	561,100	1,806.67
2017-03-15	16,250	16,310	16,150	16,185	502,900	1,798.33
2017-03-14	16,395	16,395	16,265	16,340	443,000	1,815.56
2017-03-13	16,385	16,410	16,305	16,340	402,000	1,815.56
2017-03-10	16,355	16,420	16,275	16,380	828,500	1,820
2017-03-09	16,270	16,295	16,140	16,230	594,100	1,803.33
2017-03-08	16,215	16,285	16,090	16,170	490,600	1,796.67
2017-03-07	16,220	16,295	16,125	16,285	507,800	1,809.44
2017-03-06	16,385	16,400	16,220	16,250	430,600	1,805.56
2017-03-03	16,540	16,650	16,340	16,405	634,600	1,822.78
2017-03-02	16,785	16,790	16,580	16,610	842,100	1,845.56
2017-03-01	16,290	16,530	16,150	16,505	788,300	1,833.89
2017-02-28	16,340	16,430	16,145	16,150	832,400	1,794.44
2017-02-27	16,180	16,290	16,080	16,130	604,000	1,792.22
2017-02-24	16,300	16,565	16,270	16,390	666,400	1,821.11
2017-02-23	16,360	16,385	16,235	16,375	507,200	1,819.44
2017-02-22	16,485	16,490	16,315	16,435	641,300	1,826.11
2017-02-21	16,410	16,485	16,340	16,455	413,600	1,828.33
2017-02-20	16,255	16,405	16,150	16,390	545,400	1,821.11
2017-02-17	16,280	16,350	16,205	16,265	632,900	1,807.22
2017-02-16	16,350	16,490	16,250	16,355	910,900	1,817.22
2017-02-15	16,085	16,350	15,990	16,275	940,100	1,808.33
2017-02-14	16,145	16,145	15,815	15,825	886,500	1,758.33
2017-02-13	16,165	16,165	16,010	16,060	583,900	1,784.44
2017-02-10	16,000	16,045	15,925	15,960	751,700	1,773.33
2017-02-09	15,745	15,850	15,685	15,730	756,700	1,747.78
2017-02-08	15,505	15,740	15,500	15,740	755,800	1,748.89
2017-02-07	15,315	15,460	15,285	15,385	595,200	1,709.44
2017-02-06	15,665	15,775	15,335	15,425	896,000	1,713.89
2017-02-03	15,195	15,450	15,135	15,420	1,613,000	1,713.33
2017-02-02	14,705	14,890	14,705	14,755	1,153,200	1,639.44
2017-02-01	14,490	14,810	14,390	14,640	1,772,300	1,626.67
2017-01-31	15,290	15,430	15,235	15,255	686,600	1,695
2017-01-30	15,400	15,490	15,330	15,450	453,800	1,716.67
2017-01-27	15,620	15,635	15,450	15,485	735,600	1,720.56
2017-01-26	15,400	15,670	15,330	15,475	846,600	1,719.44
2017-01-25	15,180	15,225	15,090	15,225	773,500	1,691.67
2017-01-24	14,900	15,095	14,855	14,880	576,700	1,653.33
2017-01-23	15,045	15,075	14,900	14,900	536,300	1,655.56
2017-01-20	15,010	15,160	14,965	15,095	588,600	1,677.22
2017-01-19	15,040	15,095	14,905	15,040	601,100	1,671.11
2017-01-18	14,600	14,980	14,560	14,920	755,600	1,657.78
2017-01-17	14,980	15,030	14,740	14,745	683,400	1,638.33
2017-01-16	15,070	15,230	15,050	15,070	547,900	1,674.44
2017-01-13	15,140	15,195	14,970	15,105	527,700	1,678.33
2017-01-12	15,150	15,295	15,050	15,125	744,400	1,680.56
2017-01-11	15,185	15,500	15,155	15,355	1,027,100	1,706.11
2017-01-10	15,300	15,315	14,965	15,050	1,627,300	1,672.22
2017-01-06	15,525	15,675	15,505	15,625	644,600	1,736.11
2017-01-05	15,730	15,875	15,630	15,715	900,400	1,746.11
2017-01-04	15,540	15,735	15,535	15,720	1,135,700	1,746.67

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

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 [2017年度]

6981 (株)村田製作所の時系列データ [2017年度]