6981 (株)村田製作所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	14,770	15,160	14,735	14,955	735,600	1,661.67
2018-12-27	15,195	15,215	14,770	15,030	1,289,800	1,670
2018-12-26	14,610	14,805	14,075	14,335	1,143,200	1,592.78
2018-12-25	14,200	14,560	14,110	14,435	1,158,200	1,603.89
2018-12-21	14,980	15,140	14,665	15,035	1,387,900	1,670.56
2018-12-20	15,835	15,935	15,030	15,145	1,408,400	1,682.78
2018-12-19	16,100	16,195	15,910	16,045	907,000	1,782.78
2018-12-18	16,000	16,245	15,955	16,000	865,400	1,777.78
2018-12-17	16,180	16,495	16,085	16,340	837,200	1,815.56
2018-12-14	16,430	16,500	15,935	16,050	1,181,900	1,783.33
2018-12-13	16,730	16,860	16,315	16,435	1,297,700	1,826.11
2018-12-12	16,135	16,685	15,975	16,590	1,490,200	1,843.33
2018-12-11	16,120	16,155	15,660	15,845	1,086,400	1,760.56
2018-12-10	15,945	16,225	15,890	16,045	1,458,700	1,782.78
2018-12-07	17,030	17,225	16,590	16,595	1,519,900	1,843.89
2018-12-06	17,445	17,445	16,565	16,690	1,781,100	1,854.44
2018-12-05	17,180	17,835	17,175	17,625	1,506,900	1,958.33
2018-12-04	17,980	18,020	17,475	17,490	1,256,300	1,943.33
2018-12-03	17,750	18,080	17,675	17,955	1,192,200	1,995
2018-11-30	17,220	17,355	16,990	17,315	1,444,000	1,923.89
2018-11-29	17,290	17,370	16,870	16,890	1,267,100	1,876.67
2018-11-28	16,195	16,765	16,130	16,715	1,211,800	1,857.22
2018-11-27	16,155	16,250	15,840	16,000	717,700	1,777.78
2018-11-26	16,060	16,210	15,785	16,035	641,400	1,781.67
2018-11-22	16,015	16,080	15,765	16,010	667,600	1,778.89
2018-11-21	15,500	16,090	15,325	16,040	1,623,400	1,782.22
2018-11-20	16,000	16,020	15,565	15,705	1,405,800	1,745
2018-11-19	16,285	16,450	16,195	16,280	899,800	1,808.89
2018-11-16	16,500	16,700	16,035	16,075	1,609,800	1,786.11
2018-11-15	16,655	17,080	16,650	16,830	978,800	1,870
2018-11-14	17,140	17,390	16,950	17,000	1,519,300	1,888.89
2018-11-13	16,280	17,250	16,260	17,000	2,139,900	1,888.89
2018-11-12	18,745	18,820	17,795	17,850	1,915,900	1,983.33
2018-11-09	19,095	19,170	18,745	18,940	857,400	2,104.44
2018-11-08	19,480	19,550	19,095	19,180	969,800	2,131.11
2018-11-07	18,880	19,355	18,820	19,020	1,294,500	2,113.33
2018-11-06	18,425	19,000	18,310	18,885	1,316,800	2,098.33
2018-11-05	18,485	18,760	18,245	18,400	1,507,700	2,044.44
2018-11-02	18,620	19,040	18,260	18,740	2,627,300	2,082.22
2018-11-01	18,350	19,595	18,115	18,835	4,826,300	2,092.78
2018-10-31	16,755	17,165	16,140	17,165	1,936,500	1,907.22
2018-10-30	15,400	16,055	15,400	15,975	1,275,400	1,775
2018-10-29	15,765	15,970	15,415	15,500	1,026,000	1,722.22
2018-10-26	15,795	15,965	15,435	15,575	1,169,600	1,730.56
2018-10-25	15,665	15,705	15,355	15,540	1,409,100	1,726.67
2018-10-24	16,500	16,510	16,050	16,050	1,025,900	1,783.33
2018-10-23	16,395	16,620	16,300	16,325	874,200	1,813.89
2018-10-22	16,090	16,625	16,020	16,565	717,600	1,840.56
2018-10-19	15,980	16,345	15,970	16,310	902,300	1,812.22
2018-10-18	16,890	16,890	16,500	16,545	683,500	1,838.33
2018-10-17	17,000	17,055	16,675	16,870	960,800	1,874.44
2018-10-16	16,120	16,470	15,905	16,430	1,011,000	1,825.56
2018-10-15	16,360	16,450	16,145	16,205	891,900	1,800.56
2018-10-12	16,050	16,580	16,045	16,495	1,354,300	1,832.78
2018-10-11	15,700	16,075	15,600	16,020	1,700,100	1,780
2018-10-10	17,065	17,130	16,625	16,765	1,267,100	1,862.78
2018-10-09	16,600	16,880	16,535	16,740	1,268,400	1,860
2018-10-05	17,640	17,685	17,110	17,110	1,407,800	1,901.11
2018-10-04	17,930	18,085	17,710	17,805	1,168,300	1,978.33
2018-10-03	17,500	17,820	17,460	17,520	1,056,500	1,946.67
2018-10-02	17,770	17,785	17,310	17,365	1,164,700	1,929.44
2018-10-01	17,425	17,790	17,345	17,675	918,900	1,963.89
2018-09-28	17,820	17,950	17,305	17,465	1,423,500	1,940.56
2018-09-27	18,390	18,460	17,350	17,420	1,626,600	1,935.56
2018-09-26	17,895	18,370	17,875	18,340	1,295,500	2,037.78
2018-09-25	17,780	17,895	17,595	17,885	1,134,600	1,987.22
2018-09-21	17,830	17,850	17,300	17,520	1,304,800	1,946.67
2018-09-20	18,110	18,280	17,640	17,725	1,024,500	1,969.44
2018-09-19	17,830	18,320	17,705	17,940	1,299,400	1,993.33
2018-09-18	17,155	17,530	17,105	17,435	1,225,800	1,937.22
2018-09-14	17,250	17,715	17,165	17,675	1,586,800	1,963.89
2018-09-13	16,500	17,230	16,485	16,790	1,358,000	1,865.56
2018-09-12	17,925	18,000	17,005	17,015	1,626,200	1,890.56
2018-09-11	18,010	18,020	17,540	17,770	1,165,800	1,974.44
2018-09-10	18,120	18,290	17,950	17,970	679,700	1,996.67
2018-09-07	18,410	18,420	18,040	18,165	977,500	2,018.33
2018-09-06	18,725	18,875	18,415	18,665	778,500	2,073.89
2018-09-05	18,995	19,120	18,885	18,985	658,600	2,109.44
2018-09-04	18,930	19,145	18,775	18,930	500,600	2,103.33
2018-09-03	19,170	19,300	18,835	18,835	503,900	2,092.78
2018-08-31	18,740	19,275	18,730	19,185	726,500	2,131.67
2018-08-30	19,300	19,315	19,010	19,140	766,200	2,126.67
2018-08-29	18,990	19,200	18,980	19,075	589,000	2,119.44
2018-08-28	19,245	19,395	18,855	18,910	977,900	2,101.11
2018-08-27	18,400	19,220	18,340	19,170	1,389,100	2,130
2018-08-24	18,165	18,305	17,835	18,295	766,700	2,032.78
2018-08-23	17,995	18,100	17,850	18,020	823,900	2,002.22
2018-08-22	17,660	17,835	17,540	17,775	715,400	1,975
2018-08-21	17,690	17,900	17,630	17,650	824,700	1,961.11
2018-08-20	17,500	17,870	17,465	17,845	605,100	1,982.78
2018-08-17	17,795	17,820	17,480	17,545	596,400	1,949.44
2018-08-16	17,200	17,680	16,920	17,530	1,070,000	1,947.78
2018-08-15	17,660	17,795	17,385	17,600	657,500	1,955.56
2018-08-14	17,575	17,870	17,535	17,765	1,040,800	1,973.89
2018-08-13	17,810	17,810	17,205	17,220	1,869,000	1,913.33
2018-08-10	18,510	18,515	18,045	18,055	1,053,200	2,006.11
2018-08-09	18,830	18,915	18,570	18,570	780,300	2,063.33
2018-08-08	18,880	19,090	18,715	18,920	655,500	2,102.22
2018-08-07	18,400	18,900	18,320	18,880	991,600	2,097.78
2018-08-06	18,595	18,920	18,400	18,450	844,200	2,050
2018-08-03	19,020	19,165	18,665	18,665	1,066,700	2,073.89
2018-08-02	19,550	19,590	18,950	18,965	1,306,500	2,107.22
2018-08-01	19,490	19,575	19,080	19,210	1,458,800	2,134.44
2018-07-31	19,555	19,710	19,260	19,500	1,409,300	2,166.67
2018-07-30	19,810	19,990	19,585	19,610	649,800	2,178.89
2018-07-27	20,045	20,075	19,850	19,905	511,200	2,211.67
2018-07-26	19,995	20,020	19,800	19,910	545,700	2,212.22
2018-07-25	19,860	19,970	19,710	19,800	827,900	2,200
2018-07-24	19,550	19,590	19,275	19,535	964,800	2,170.56
2018-07-23	19,450	19,715	19,375	19,470	856,500	2,163.33
2018-07-20	20,000	20,135	19,515	19,565	1,278,800	2,173.89
2018-07-19	19,665	19,820	19,645	19,745	632,600	2,193.89
2018-07-18	19,890	20,255	19,725	19,755	1,451,600	2,195
2018-07-17	19,730	19,925	19,340	19,555	844,600	2,172.78
2018-07-13	19,650	19,725	19,475	19,665	889,100	2,185
2018-07-12	19,555	19,600	19,045	19,200	1,617,500	2,133.33
2018-07-11	19,780	19,780	19,390	19,500	1,348,300	2,166.67
2018-07-10	19,775	20,115	19,575	19,965	2,059,000	2,218.33
2018-07-09	19,500	20,095	19,475	20,095	2,438,500	2,232.78
2018-07-06	18,390	19,080	18,380	18,980	1,690,000	2,108.89
2018-07-05	18,180	18,350	17,895	17,990	941,800	1,998.89
2018-07-04	19,000	19,030	17,785	18,315	1,440,500	2,035
2018-07-03	18,640	18,970	18,615	18,875	1,023,400	2,097.22
2018-07-02	18,485	19,055	18,430	18,645	1,208,200	2,071.67
2018-06-29	18,290	18,620	18,180	18,620	1,288,200	2,068.89
2018-06-28	17,790	18,170	17,660	18,155	977,600	2,017.22
2018-06-27	17,800	18,040	17,660	17,890	1,042,100	1,987.78
2018-06-26	17,840	17,980	17,680	17,810	1,589,200	1,978.89
2018-06-25	18,315	18,360	18,070	18,125	804,900	2,013.89
2018-06-22	18,005	18,285	17,955	18,245	1,058,800	2,027.22
2018-06-21	18,270	18,440	18,090	18,320	1,291,800	2,035.56
2018-06-20	18,200	18,335	17,850	18,290	1,870,100	2,032.22
2018-06-19	18,700	19,075	18,125	18,395	2,412,500	2,043.89
2018-06-18	18,320	18,700	18,280	18,685	2,411,300	2,076.11
2018-06-15	17,900	18,290	17,845	18,240	3,444,000	2,026.67
2018-06-14	17,000	17,135	16,935	17,050	1,169,700	1,894.44
2018-06-13	16,885	16,945	16,815	16,930	536,400	1,881.11
2018-06-12	16,900	16,960	16,685	16,830	724,900	1,870
2018-06-11	16,650	16,745	16,535	16,660	839,500	1,851.11
2018-06-08	16,950	17,010	16,860	16,860	1,016,100	1,873.33
2018-06-07	16,900	16,930	16,730	16,925	775,900	1,880.56
2018-06-06	16,850	16,870	16,725	16,820	645,100	1,868.89
2018-06-05	16,790	16,885	16,675	16,775	941,200	1,863.89
2018-06-04	16,670	16,785	16,650	16,720	1,239,200	1,857.78
2018-06-01	16,190	16,460	16,150	16,375	1,046,400	1,819.44
2018-05-31	16,295	16,400	16,160	16,185	1,659,200	1,798.33
2018-05-30	16,020	16,165	16,005	16,045	880,000	1,782.78
2018-05-29	16,150	16,240	16,055	16,130	612,200	1,792.22
2018-05-28	16,220	16,400	16,175	16,180	725,900	1,797.78
2018-05-25	16,140	16,140	15,975	16,060	629,900	1,784.44
2018-05-24	16,085	16,240	16,025	16,100	873,900	1,788.89
2018-05-23	16,240	16,415	16,200	16,295	1,214,000	1,810.56
2018-05-22	16,320	16,425	16,130	16,220	1,293,000	1,802.22
2018-05-21	15,825	16,000	15,800	15,960	647,500	1,773.33
2018-05-18	15,770	15,880	15,655	15,855	654,500	1,761.67
2018-05-17	16,000	16,005	15,730	15,765	808,300	1,751.67
2018-05-16	15,900	16,000	15,705	15,810	1,034,100	1,756.67
2018-05-15	15,800	15,995	15,635	15,835	1,757,000	1,759.44
2018-05-14	15,080	15,580	15,060	15,540	1,469,500	1,726.67
2018-05-11	14,615	15,220	14,600	15,110	1,749,800	1,678.89
2018-05-10	14,430	14,480	14,320	14,440	636,000	1,604.44
2018-05-09	14,380	14,615	14,360	14,395	959,000	1,599.44
2018-05-08	14,125	14,315	14,090	14,310	902,600	1,590
2018-05-07	14,490	14,540	14,070	14,125	1,320,900	1,569.44
2018-05-02	14,250	14,450	14,240	14,340	1,348,400	1,593.33
2018-05-01	13,775	14,240	13,750	14,135	2,697,000	1,570.56
2018-04-27	14,010	14,140	13,840	13,850	1,248,900	1,538.89
2018-04-26	14,065	14,335	14,035	14,150	939,500	1,572.22
2018-04-25	14,000	14,035	13,925	14,000	605,500	1,555.56
2018-04-24	14,075	14,155	13,975	14,155	683,600	1,572.78
2018-04-23	14,180	14,180	14,005	14,035	757,600	1,559.44
2018-04-20	14,435	14,440	14,075	14,215	888,300	1,579.44
2018-04-19	14,620	14,635	14,475	14,500	613,800	1,611.11
2018-04-18	14,300	14,475	14,300	14,440	693,000	1,604.44
2018-04-17	14,400	14,520	14,300	14,330	685,100	1,592.22
2018-04-16	14,400	14,495	14,390	14,440	597,200	1,604.44
2018-04-13	14,340	14,485	14,340	14,405	688,000	1,600.56
2018-04-12	14,395	14,400	14,215	14,230	512,200	1,581.11
2018-04-11	14,390	14,470	14,355	14,400	560,900	1,600
2018-04-10	14,245	14,325	14,185	14,255	1,061,100	1,583.89
2018-04-09	14,060	14,230	14,050	14,185	730,100	1,576.11
2018-04-06	14,155	14,170	14,055	14,060	752,500	1,562.22
2018-04-05	14,300	14,305	14,205	14,210	658,000	1,578.89
2018-04-04	14,405	14,420	14,135	14,155	614,400	1,572.78
2018-04-03	14,320	14,375	14,210	14,310	681,600	1,590
2018-03-30	14,590	14,705	14,505	14,570	746,600	1,618.89
2018-03-29	14,575	14,610	14,370	14,490	907,300	1,610
2018-03-28	14,145	14,490	14,130	14,475	940,300	1,608.33
2018-03-27	14,160	14,480	14,115	14,360	1,252,600	1,595.56
2018-03-26	13,890	13,995	13,680	13,995	1,287,300	1,555
2018-03-23	14,400	14,445	14,020	14,060	1,445,300	1,562.22
2018-03-22	14,680	14,720	14,540	14,615	1,176,400	1,623.89
2018-03-20	14,835	14,845	14,660	14,820	885,400	1,646.67
2018-03-19	15,215	15,245	14,930	14,990	730,400	1,665.56
2018-03-16	15,405	15,410	15,170	15,215	923,800	1,690.56
2018-03-15	15,300	15,400	15,225	15,370	564,300	1,707.78
2018-03-14	15,185	15,335	15,120	15,310	649,800	1,701.11
2018-03-13	15,250	15,450	15,205	15,430	679,400	1,714.44
2018-03-12	15,280	15,455	15,275	15,340	997,300	1,704.44
2018-03-09	15,180	15,240	14,925	15,025	1,181,900	1,669.44
2018-03-08	14,675	14,925	14,675	14,880	978,400	1,653.33
2018-03-07	14,550	14,745	14,475	14,520	835,700	1,613.33
2018-03-06	14,800	14,900	14,655	14,660	997,900	1,628.89
2018-03-05	14,530	14,740	14,530	14,655	874,400	1,628.33
2018-03-02	14,560	14,615	14,405	14,525	1,089,600	1,613.89
2018-03-01	14,905	14,965	14,715	14,860	805,600	1,651.11
2018-02-28	15,190	15,260	14,985	14,985	836,700	1,665
2018-02-27	15,110	15,430	15,040	15,270	1,136,000	1,696.67
2018-02-26	14,900	14,950	14,810	14,860	640,300	1,651.11
2018-02-23	14,855	14,870	14,725	14,825	793,900	1,647.22
2018-02-22	15,000	15,015	14,790	14,885	1,085,500	1,653.89
2018-02-21	15,165	15,220	14,930	15,040	762,900	1,671.11
2018-02-20	15,065	15,105	14,915	15,070	652,800	1,674.44
2018-02-19	14,980	15,165	14,920	15,135	555,500	1,681.67
2018-02-16	14,980	15,110	14,865	14,910	667,000	1,656.67
2018-02-15	14,965	15,130	14,890	14,920	832,800	1,657.78
2018-02-14	15,040	15,170	14,585	14,825	1,230,500	1,647.22
2018-02-13	15,605	15,605	15,005	15,060	1,217,500	1,673.33
2018-02-09	14,930	15,205	14,815	15,205	992,300	1,689.44
2018-02-08	15,320	15,535	15,185	15,305	863,900	1,700.56
2018-02-07	15,800	15,805	15,225	15,225	1,160,400	1,691.67
2018-02-06	15,135	15,370	14,890	15,365	2,536,000	1,707.22
2018-02-05	15,820	15,870	15,570	15,660	1,444,300	1,740
2018-02-02	16,075	16,265	16,060	16,220	1,105,200	1,802.22
2018-02-01	16,200	16,320	15,990	16,130	1,363,500	1,792.22
2018-01-31	15,510	16,410	15,510	16,110	2,960,700	1,790
2018-01-30	15,580	15,740	15,525	15,625	1,797,900	1,736.11
2018-01-29	15,770	15,940	15,710	15,930	1,100,900	1,770
2018-01-26	16,020	16,035	15,825	15,915	1,384,800	1,768.33
2018-01-25	15,990	16,095	15,820	15,975	1,244,100	1,775
2018-01-24	16,450	16,450	16,090	16,230	1,424,000	1,803.33
2018-01-23	16,300	16,550	16,270	16,485	1,756,900	1,831.67
2018-01-22	16,105	16,170	15,990	16,165	1,018,300	1,796.11
2018-01-19	16,030	16,090	15,965	16,090	658,300	1,787.78
2018-01-18	16,250	16,315	15,945	15,955	1,577,900	1,772.78
2018-01-17	16,200	16,200	15,985	16,060	1,733,600	1,784.44
2018-01-16	15,500	16,025	15,455	15,990	2,218,500	1,776.67
2018-01-15	15,500	15,515	15,280	15,370	907,400	1,707.78
2018-01-12	15,530	15,585	15,340	15,420	885,700	1,713.33
2018-01-11	15,465	15,625	15,400	15,595	666,900	1,732.78
2018-01-10	15,700	15,805	15,520	15,640	1,143,900	1,737.78
2018-01-09	15,900	15,900	15,685	15,735	899,500	1,748.33
2018-01-05	15,810	15,810	15,610	15,760	1,024,500	1,751.11
2018-01-04	15,400	15,740	15,355	15,735	1,767,300	1,748.33

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 [2018年度]

6981 (株)村田製作所の時系列データ [2018年度]