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
2017-12-2915,15015,30515,11015,120638,1001,680
2017-12-2815,09515,20515,06515,120421,3001,680
2017-12-2715,00015,21514,99015,165506,9001,685
2017-12-2615,20015,21515,02015,110830,1001,678.89
2017-12-2515,40015,41515,21015,250624,0001,694.44
2017-12-2215,40015,44515,19515,2501,067,2001,694.44
2017-12-2115,13015,29014,99015,2151,046,5001,690.56
2017-12-2015,02015,10014,99015,030608,9001,670
2017-12-1914,95515,12514,95015,025944,5001,669.44
2017-12-1814,78514,97014,75514,9251,132,2001,658.33
2017-12-1514,73014,78514,54014,5651,438,0001,618.33
2017-12-1414,91014,97514,75514,795768,7001,643.89
2017-12-1315,03015,08014,81014,905906,7001,656.11
2017-12-1215,03515,28014,98515,0401,101,1001,671.11
2017-12-1114,94515,05514,81515,050953,0001,672.22
2017-12-0814,56514,90014,56514,8401,422,2001,648.89
2017-12-0714,85514,96014,69514,7951,516,9001,643.89
2017-12-0614,87014,91014,59014,6001,812,9001,622.22
2017-12-0515,10015,11514,87015,0201,392,4001,668.89
2017-12-0415,30015,40515,14015,1851,269,3001,687.22
2017-12-0115,32015,55515,11515,3702,227,5001,707.78
2017-11-3015,22515,34515,08515,1651,995,4001,685
2017-11-2915,68015,68515,40015,5101,379,9001,723.33
2017-11-2815,80015,85515,69015,735762,7001,748.33
2017-11-2716,08516,09515,81515,8301,140,6001,758.89
2017-11-2415,97016,08015,89016,060756,1001,784.44
2017-11-2216,04516,12015,94516,045832,0001,782.78
2017-11-2116,00016,12515,94515,985900,4001,776.11
2017-11-2015,84515,95015,72015,8201,239,7001,757.78
2017-11-1716,13016,27016,04016,0801,464,4001,786.67
2017-11-1615,73516,01015,69015,9551,152,5001,772.78
2017-11-1516,16516,18515,82015,8951,653,8001,766.11
2017-11-1316,47016,47016,28016,280995,3001,808.89
2017-11-1016,29516,52516,27016,5051,131,8001,833.89
2017-11-0916,39016,83516,24016,4852,531,7001,831.67
2017-11-0816,26516,35516,19516,3251,338,9001,813.89
2017-11-0716,29016,36516,16516,3051,325,3001,811.67
2017-11-0616,38016,47016,29016,2901,734,8001,810
2017-11-0216,51016,56516,30016,4052,439,9001,822.78
2017-11-0116,07016,52516,01016,4856,644,8001,831.67
2017-10-3117,52017,80017,50017,6901,198,8001,965.56
2017-10-3017,51017,53517,37517,470912,5001,941.11
2017-10-2717,43017,44017,17517,400938,4001,933.33
2017-10-2617,36017,43517,31017,360563,4001,928.89
2017-10-2517,50017,56517,32017,360787,7001,928.89
2017-10-2417,18517,49017,15517,490985,5001,943.33
2017-10-2317,28017,29517,09017,180801,8001,908.89
2017-10-2016,92017,08516,90016,990982,1001,887.78
2017-10-1917,13517,41017,11517,295969,6001,921.67
2017-10-1817,09517,12517,02017,070429,4001,896.67
2017-10-1717,10517,16517,00017,065645,2001,896.11
2017-10-1616,98517,13516,92016,9701,131,7001,885.56
2017-10-1316,68516,81516,54016,805818,4001,867.22
2017-10-1216,65016,68516,58016,620615,5001,846.67
2017-10-1116,65016,73016,51016,525611,3001,836.11
2017-10-1016,45516,68516,41016,655837,0001,850.56
2017-10-0616,31016,39016,24016,365456,2001,818.33
2017-10-0516,35016,36516,18516,225796,5001,802.78
2017-10-0416,48016,48516,32516,375888,4001,819.44
2017-10-0316,55016,58516,40016,535713,2001,837.22
2017-10-0216,50016,59516,45016,495560,6001,832.78
2017-09-2916,54016,58516,46016,540614,6001,837.78
2017-09-2816,65016,67016,44016,540805,9001,837.78
2017-09-2716,18016,28516,16516,265826,5001,807.22
2017-09-2616,38016,43516,10516,1351,568,0001,792.78
2017-09-2516,87516,92016,61516,615767,3001,846.11
2017-09-2216,81017,01016,73016,865822,9001,873.89
2017-09-2117,20017,26516,80016,8001,270,5001,866.67
2017-09-2017,20517,32017,11517,215700,9001,912.78
2017-09-1917,00017,22516,98017,205992,8001,911.67
2017-09-1516,45516,77016,43016,750856,7001,861.11
2017-09-1416,68016,80516,58516,600759,9001,844.44
2017-09-1316,78516,79516,28516,500968,1001,833.33
2017-09-1216,76516,83516,57516,750689,1001,861.11
2017-09-1116,36016,72516,34016,5901,028,6001,843.33
2017-09-0815,90016,34515,89016,1851,039,8001,798.33
2017-09-0716,44016,48016,30016,300873,5001,811.11
2017-09-0616,17016,41515,93016,3701,033,6001,818.89
2017-09-0516,83016,83016,50016,570685,6001,841.11
2017-09-0416,79516,85516,63516,830585,4001,870
2017-09-0116,98517,04516,84016,890682,6001,876.67
2017-08-3116,77516,89016,71516,840819,6001,871.11
2017-08-3016,75016,75516,52016,6351,058,0001,848.33
2017-08-2916,79516,84016,51016,6351,173,7001,848.33
2017-08-2817,17517,23016,88516,930627,3001,881.11
2017-08-2517,04017,21516,92017,150507,3001,905.56
2017-08-2417,02517,15017,00017,020414,8001,891.11
2017-08-2317,13017,26017,01517,030463,9001,892.22
2017-08-2216,98017,10516,92017,060429,4001,895.56
2017-08-2117,15517,17016,83016,930524,2001,881.11
2017-08-1816,92017,15516,90517,125516,6001,902.78
2017-08-1717,28017,34517,20017,200442,2001,911.11
2017-08-1617,29017,48517,27017,350423,9001,927.78
2017-08-1517,28017,41517,22017,220597,9001,913.33
2017-08-1417,02517,19016,91517,060847,9001,895.56
2017-08-1017,26517,55517,26517,335969,8001,926.11
2017-08-0917,41017,50017,04017,210889,3001,912.22
2017-08-0817,78517,79517,50017,580378,6001,953.33
2017-08-0717,65017,66517,50017,620493,2001,957.78
2017-08-0417,75017,83517,54017,545705,8001,949.44
2017-08-0317,86517,91017,63517,8451,000,8001,982.78
2017-08-0217,39517,86517,27017,8301,834,0001,981.11
2017-08-0116,68017,32516,68017,0001,454,3001,888.89
2017-07-3117,29017,48017,15517,180954,3001,908.89
2017-07-2817,53017,65017,23517,315870,9001,923.89
2017-07-2717,38017,64517,30517,530955,9001,947.78
2017-07-2617,50017,66517,17517,2901,130,9001,921.11
2017-07-2517,34517,37517,25517,290521,9001,921.11
2017-07-2417,28017,36517,18517,300552,2001,922.22
2017-07-2117,38517,52517,35017,365624,1001,929.44
2017-07-2017,17517,45017,10517,440922,4001,937.78
2017-07-1917,08517,08516,96517,005493,6001,889.44
2017-07-1817,15017,25016,98517,155570,7001,906.11
2017-07-1416,95017,07016,87517,000468,2001,888.89
2017-07-1316,96017,01016,84016,940566,1001,882.22
2017-07-1216,88516,95516,74016,760498,6001,862.22
2017-07-1116,63017,02516,53516,925923,4001,880.56
2017-07-1016,90517,07016,81516,915792,9001,879.44
2017-07-0716,58016,80516,51516,685623,8001,853.89
2017-07-0616,85516,85516,66516,745801,5001,860.56
2017-07-0516,73016,94516,72016,930749,4001,881.11
2017-07-0417,13017,20516,68016,750932,3001,861.11
2017-07-0317,15017,32516,98016,995654,8001,888.33
2017-06-3016,90517,07016,85017,070858,0001,896.67
2017-06-2917,50017,62017,27017,305698,1001,922.78
2017-06-2817,40017,59517,24517,270964,0001,918.89
2017-06-2717,45017,74017,45017,7201,056,7001,968.89
2017-06-2617,41517,44017,23517,310637,8001,923.33
2017-06-2317,17017,46017,17017,4151,190,1001,935
2017-06-2216,99517,37516,87017,2001,648,6001,911.11
2017-06-2116,58016,92516,57016,8201,845,5001,868.89
2017-06-2016,19016,45016,19016,3701,214,7001,818.89
2017-06-1915,61515,89015,57515,850451,4001,761.11
2017-06-1615,54515,77015,53015,700838,1001,744.44
2017-06-1515,49515,65515,40015,470620,2001,718.89
2017-06-1415,80015,82015,49515,495710,8001,721.67
2017-06-1315,65015,78515,53015,720771,3001,746.67
2017-06-1215,70015,74515,49015,595862,0001,732.78
2017-06-0915,99516,11515,84016,005716,1001,778.33
2017-06-0816,17516,28515,98516,020653,6001,780
2017-06-0715,80016,13015,78016,065737,4001,785
2017-06-0615,96016,13515,79515,800665,6001,755.56
2017-06-0516,13516,37016,01016,010635,3001,778.89
2017-06-0215,73016,13015,69516,1051,048,9001,789.44
2017-06-0115,40515,60015,40515,515648,9001,723.89
2017-05-3115,41015,52515,34515,350858,6001,705.56
2017-05-3015,50015,50015,34015,455561,0001,717.22
2017-05-2915,74515,75015,53015,530537,8001,725.56
2017-05-2615,70515,83515,58515,775485,0001,752.78
2017-05-2515,78015,91015,70515,740453,2001,748.89
2017-05-2415,87515,90515,74515,800525,5001,755.56
2017-05-2315,81515,83515,71515,805487,4001,756.11
2017-05-2215,80015,86515,64015,810509,4001,756.67
2017-05-1915,61015,79515,61015,730594,1001,747.78
2017-05-1815,38015,66015,36515,555729,4001,728.33
2017-05-1715,95515,98015,74515,800661,8001,755.56
2017-05-1616,12016,21515,97016,020668,6001,780
2017-05-1516,02516,09015,90516,085708,4001,787.22
2017-05-1216,21016,24515,97516,100771,5001,788.89
2017-05-1116,33516,37516,24016,305618,8001,811.67
2017-05-1016,26516,41516,23016,320931,4001,813.33
2017-05-0916,17516,23016,08516,155767,9001,795
2017-05-0816,06016,20015,96516,0951,311,6001,788.33
2017-05-0215,66515,88015,66515,800956,2001,755.56
2017-05-0115,24515,84515,20515,7801,985,3001,753.33
2017-04-2815,12515,16014,92514,945719,0001,660.56
2017-04-2715,01515,07514,91015,005765,7001,667.22
2017-04-2614,90015,15014,83515,0801,277,9001,675.56
2017-04-2514,41514,71514,40514,680760,9001,631.11
2017-04-2414,40514,51014,39014,395650,1001,599.44
2017-04-2114,33014,36014,16514,235733,4001,581.67
2017-04-2014,06014,31014,00014,100817,8001,566.67
2017-04-1914,17014,24514,04514,0701,095,9001,563.33
2017-04-1814,31014,47514,15514,235762,8001,581.67
2017-04-1714,13014,22514,09014,165602,1001,573.89
2017-04-1414,27014,42514,10514,165914,2001,573.89
2017-04-1314,49014,49014,11014,3701,359,4001,596.67
2017-04-1214,70014,72014,52514,655769,4001,628.33
2017-04-1114,81014,97014,78514,865488,8001,651.67
2017-04-1014,91514,98014,79014,8701,061,3001,652.22
2017-04-0715,08515,10014,77514,8551,530,9001,650.56
2017-04-0615,40015,43515,07015,140888,5001,682.22
2017-04-0515,72015,78515,48515,580588,5001,731.11
2017-04-0415,79015,80015,48515,650753,8001,738.89
2017-04-0315,87516,00515,78515,920734,6001,768.89
2017-03-3115,88516,10515,83515,835958,6001,759.44
2017-03-3015,89515,99015,78515,815561,8001,757.22
2017-03-2915,92516,03015,83015,900635,6001,766.67
2017-03-2815,82515,89015,73015,860659,7001,762.22
2017-03-2715,44515,61515,44515,590567,7001,732.22
2017-03-2415,51015,67015,43515,620794,0001,735.56
2017-03-2315,53515,71515,51515,655532,8001,739.44
2017-03-2215,65515,73515,52015,575766,0001,730.56
2017-03-2116,00016,04015,82515,930628,7001,770
2017-03-1716,15516,23515,98516,025854,7001,780.56
2017-03-1615,99016,28515,96516,260561,1001,806.67
2017-03-1516,25016,31016,15016,185502,9001,798.33
2017-03-1416,39516,39516,26516,340443,0001,815.56
2017-03-1316,38516,41016,30516,340402,0001,815.56
2017-03-1016,35516,42016,27516,380828,5001,820
2017-03-0916,27016,29516,14016,230594,1001,803.33
2017-03-0816,21516,28516,09016,170490,6001,796.67
2017-03-0716,22016,29516,12516,285507,8001,809.44
2017-03-0616,38516,40016,22016,250430,6001,805.56
2017-03-0316,54016,65016,34016,405634,6001,822.78
2017-03-0216,78516,79016,58016,610842,1001,845.56
2017-03-0116,29016,53016,15016,505788,3001,833.89
2017-02-2816,34016,43016,14516,150832,4001,794.44
2017-02-2716,18016,29016,08016,130604,0001,792.22
2017-02-2416,30016,56516,27016,390666,4001,821.11
2017-02-2316,36016,38516,23516,375507,2001,819.44
2017-02-2216,48516,49016,31516,435641,3001,826.11
2017-02-2116,41016,48516,34016,455413,6001,828.33
2017-02-2016,25516,40516,15016,390545,4001,821.11
2017-02-1716,28016,35016,20516,265632,9001,807.22
2017-02-1616,35016,49016,25016,355910,9001,817.22
2017-02-1516,08516,35015,99016,275940,1001,808.33
2017-02-1416,14516,14515,81515,825886,5001,758.33
2017-02-1316,16516,16516,01016,060583,9001,784.44
2017-02-1016,00016,04515,92515,960751,7001,773.33
2017-02-0915,74515,85015,68515,730756,7001,747.78
2017-02-0815,50515,74015,50015,740755,8001,748.89
2017-02-0715,31515,46015,28515,385595,2001,709.44
2017-02-0615,66515,77515,33515,425896,0001,713.89
2017-02-0315,19515,45015,13515,4201,613,0001,713.33
2017-02-0214,70514,89014,70514,7551,153,2001,639.44
2017-02-0114,49014,81014,39014,6401,772,3001,626.67
2017-01-3115,29015,43015,23515,255686,6001,695
2017-01-3015,40015,49015,33015,450453,8001,716.67
2017-01-2715,62015,63515,45015,485735,6001,720.56
2017-01-2615,40015,67015,33015,475846,6001,719.44
2017-01-2515,18015,22515,09015,225773,5001,691.67
2017-01-2414,90015,09514,85514,880576,7001,653.33
2017-01-2315,04515,07514,90014,900536,3001,655.56
2017-01-2015,01015,16014,96515,095588,6001,677.22
2017-01-1915,04015,09514,90515,040601,1001,671.11
2017-01-1814,60014,98014,56014,920755,6001,657.78
2017-01-1714,98015,03014,74014,745683,4001,638.33
2017-01-1615,07015,23015,05015,070547,9001,674.44
2017-01-1315,14015,19514,97015,105527,7001,678.33
2017-01-1215,15015,29515,05015,125744,4001,680.56
2017-01-1115,18515,50015,15515,3551,027,1001,706.11
2017-01-1015,30015,31514,96515,0501,627,3001,672.22
2017-01-0615,52515,67515,50515,625644,6001,736.11
2017-01-0515,73015,87515,63015,715900,4001,746.11
2017-01-0415,54015,73515,53515,7201,135,7001,746.67

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