1. HOME >
  2. 株価時系列 >
  3. 6981 >
  4. 2019年

6981 (株)村田製作所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,7436,7716,7016,7461,676,6002,248.67
2019-12-276,7756,7886,7136,7672,377,2002,255.67
2019-12-266,6006,7616,5876,7613,624,0002,253.67
2019-12-256,5536,5916,5226,5721,231,3002,190.67
2019-12-246,5016,5516,4936,5431,414,7002,181
2019-12-236,5656,5836,4526,5012,013,0002,167
2019-12-206,4806,5856,4726,5643,117,1002,188
2019-12-196,5866,6416,4906,5162,773,2002,172
2019-12-186,6196,6496,5646,5902,146,8002,196.67
2019-12-176,6406,6546,5586,5992,784,8002,199.67
2019-12-166,6436,6876,6106,6102,276,0002,203.33
2019-12-136,7426,7836,6706,6714,983,0002,223.67
2019-12-126,6236,6366,5236,5822,573,1002,194
2019-12-116,6056,6496,5676,5842,484,5002,194.67
2019-12-106,6006,6566,5806,6352,533,4002,211.67
2019-12-096,7126,7416,6136,6663,151,7002,222
2019-12-066,5506,6476,5126,6443,985,2002,214.67
2019-12-056,5196,5396,4446,5023,652,4002,167.33
2019-12-046,4656,4716,3666,4034,051,7002,134.33
2019-12-036,4186,5436,4176,5373,607,6002,179
2019-12-026,3966,5676,3416,5295,283,4002,176.33
2019-11-296,3936,4076,3326,3442,507,8002,114.67
2019-11-286,3416,4136,3236,3432,092,3002,114.33
2019-11-276,3996,3996,3336,3513,753,3002,117
2019-11-266,2626,4246,2586,4057,857,6002,135
2019-11-256,1406,2066,0966,1242,858,6002,041.33
2019-11-225,9466,0765,9206,0413,714,3002,013.67
2019-11-216,0016,0235,8375,8975,473,8001,965.67
2019-11-206,1396,1816,0406,0692,601,6002,023
2019-11-196,1746,2176,1376,1722,075,7002,057.33
2019-11-186,1906,2436,1866,2101,697,6002,070
2019-11-156,0916,2036,0686,1822,368,0002,060.67
2019-11-146,2246,2436,1256,1332,106,3002,044.33
2019-11-136,2176,2606,2036,2172,312,3002,072.33
2019-11-126,1456,2076,1396,1772,640,0002,059
2019-11-116,2316,2806,1136,1453,245,8002,048.33
2019-11-086,3146,3356,2066,2403,637,4002,080
2019-11-076,2986,3056,2476,2952,629,7002,098.33
2019-11-066,2856,2926,2326,2914,330,6002,097
2019-11-056,1316,2736,0976,2196,834,5002,073
2019-11-016,0116,1505,9136,0539,905,6002,017.67
2019-10-315,9605,9685,8435,8634,051,2001,954.33
2019-10-306,0256,0295,8905,8935,780,8001,964.33
2019-10-295,9656,0305,9486,0304,252,6002,010
2019-10-285,8425,9395,8275,9084,970,6001,969.33
2019-10-255,9215,9345,8225,8344,917,2001,944.67
2019-10-245,9105,9535,8825,9403,156,2001,980
2019-10-235,8875,9345,8255,9214,015,0001,973.67
2019-10-215,9165,9285,8355,8372,515,1001,945.67
2019-10-185,8655,9165,8495,8934,613,6001,964.33
2019-10-175,8005,9195,7665,8235,519,1001,941
2019-10-165,8105,8605,7245,7625,662,7001,920.67
2019-10-155,8395,8835,7935,7945,283,5001,931.33
2019-10-115,7225,7865,7015,7784,528,0001,926
2019-10-105,6115,6995,5715,6804,347,5001,893.33
2019-10-095,5505,6415,5435,6293,516,6001,876.33
2019-10-085,5255,6425,4935,6205,256,6001,873.33
2019-10-075,6435,6455,5085,5286,664,9001,842.67
2019-10-045,3665,4995,3585,4435,629,8001,814.33
2019-10-035,2805,3475,2745,3443,265,2001,781.33
2019-10-025,2865,3805,2755,3493,911,9001,783
2019-10-015,2505,3655,2385,3284,206,2001,776
2019-09-305,1585,2525,1435,1852,818,1001,728.33
2019-09-275,2685,2825,1975,2343,660,4001,744.67
2019-09-265,3005,3335,2255,2533,979,9001,751
2019-09-255,1005,2345,0975,2124,919,5001,737.33
2019-09-245,1115,1625,0945,1213,416,9001,707
2019-09-205,0825,1125,0525,0823,234,3001,694
2019-09-195,0895,1605,0435,0464,241,1001,682
2019-09-185,1105,1255,0165,0403,976,5001,680
2019-09-175,1005,1715,0915,1244,581,0001,708
2019-09-135,0805,1005,0115,0925,241,9001,697.33
2019-09-125,0765,0985,0175,0305,562,3001,676.67
2019-09-114,8995,0044,8854,9775,764,6001,659
2019-09-104,8754,9254,8524,8673,705,8001,622.33
2019-09-094,7944,8194,7604,8182,900,4001,606
2019-09-064,7834,8154,7514,7944,933,6001,598
2019-09-054,5604,7374,5604,7136,687,9001,571
2019-09-044,4334,5274,4154,5033,092,5001,501
2019-09-034,4504,4584,4224,4492,475,3001,483
2019-09-024,4964,4994,4334,4712,298,3001,490.33
2019-08-304,4344,4864,4174,4595,066,9001,486.33
2019-08-294,3604,3894,3424,3661,778,6001,455.33
2019-08-284,3684,3744,3444,3572,150,7001,452.33
2019-08-274,4004,4374,3604,3702,709,3001,456.67
2019-08-264,3254,3654,3044,3543,565,7001,451.33
2019-08-234,4754,4944,4444,4623,700,7001,487.33
2019-08-224,5734,6074,5164,5282,930,7001,509.33
2019-08-214,5044,5614,4874,5301,827,4001,510
2019-08-204,5514,5714,5304,5531,893,7001,517.67
2019-08-194,5794,5964,5134,5222,015,0001,507.33
2019-08-164,5674,5734,4944,5124,399,0001,504
2019-08-154,5404,6204,5284,6183,577,6001,539.33
2019-08-144,6504,7154,6334,6804,469,8001,560
2019-08-134,5254,5794,4914,5293,168,0001,509.67
2019-08-094,5984,6164,5604,5782,833,9001,526
2019-08-084,6234,6324,5504,5833,408,6001,527.67
2019-08-074,6224,6574,5824,6173,497,3001,539
2019-08-064,5454,6774,5204,6505,386,3001,550
2019-08-054,7204,7794,6964,7553,746,7001,585
2019-08-024,7704,8344,6634,8106,269,6001,603.33
2019-08-015,0085,0504,8604,8898,845,0001,629.67
2019-07-314,7784,9034,7504,8434,895,8001,614.33
2019-07-304,8294,8844,7974,8483,520,6001,616
2019-07-294,8104,8114,7194,7713,931,9001,590.33
2019-07-264,8964,8974,8304,8702,874,9001,623.33
2019-07-254,9754,9754,8154,9245,346,7001,641.33
2019-07-244,8374,9654,8284,9526,954,9001,650.67
2019-07-234,7574,8404,7564,8004,697,6001,600
2019-07-224,6094,7194,6094,6844,246,2001,561.33
2019-07-194,5804,6744,5774,6094,104,7001,536.33
2019-07-184,5884,6174,5184,5424,941,8001,514
2019-07-174,6634,6674,6034,6175,334,2001,539
2019-07-164,8104,8244,7204,7333,947,5001,577.67
2019-07-124,8604,8804,7774,8074,629,6001,602.33
2019-07-114,8664,9354,8634,9043,179,9001,634.67
2019-07-104,8804,9004,8434,8493,937,5001,616.33
2019-07-095,0015,0074,8834,9204,251,5001,640
2019-07-085,0265,0464,9985,0202,607,6001,673.33
2019-07-055,0175,0494,9835,0473,266,3001,682.33
2019-07-044,9504,9854,9104,9722,580,8001,657.33
2019-07-034,9825,0224,9234,9665,427,4001,655.33
2019-07-025,0525,1325,0315,0914,564,3001,697
2019-07-015,2005,2005,0135,08010,348,5001,693.33
2019-06-284,8404,8474,7594,8404,002,5001,613.33
2019-06-274,7664,8364,7294,8164,414,1001,605.33
2019-06-264,6304,7754,6194,6963,839,2001,565.33
2019-06-254,6964,7124,6354,6502,887,9001,550
2019-06-244,6984,7554,6724,6722,993,4001,557.33
2019-06-214,7934,8074,7024,7375,869,9001,579
2019-06-204,7964,8384,6874,7894,639,8001,596.33
2019-06-194,7304,8124,7124,7967,042,4001,598.67
2019-06-184,6084,6604,5694,5923,486,3001,530.67
2019-06-174,5854,6314,5454,6163,263,2001,538.67
2019-06-144,5734,6274,5264,6243,895,3001,541.33
2019-06-134,5834,6454,5624,5954,695,1001,531.67
2019-06-124,6214,7374,6034,6304,993,7001,543.33
2019-06-114,5674,6654,5434,6444,048,4001,548
2019-06-104,5354,5714,5004,5473,976,0001,515.67
2019-06-074,4704,4944,4174,4474,551,6001,482.33
2019-06-064,5854,6004,4474,4495,349,0001,483
2019-06-054,6604,7004,5714,6285,067,6001,542.67
2019-06-044,5054,5434,4914,5304,226,9001,510
2019-06-034,5904,5964,4844,5316,179,2001,510.33
2019-05-314,6984,7624,6614,7057,234,5001,568.33
2019-05-304,6794,7474,5984,6544,534,5001,551.33
2019-05-294,6504,6784,5554,6714,227,6001,557
2019-05-284,6054,6894,5814,6897,264,6001,563
2019-05-274,4864,6364,4654,6215,298,3001,540.33
2019-05-244,3514,6094,3284,49710,404,2001,499
2019-05-234,5004,5194,3754,4546,630,8001,484.67
2019-05-224,6854,6964,5734,5866,782,3001,528.67
2019-05-214,6374,6384,5414,5748,871,1001,524.67
2019-05-204,7744,7874,5974,6446,570,9001,548
2019-05-174,9004,9174,7414,8236,069,6001,607.67
2019-05-165,1495,1524,8014,8566,846,1001,618.67
2019-05-155,0315,1284,9885,1212,929,4001,707
2019-05-144,8995,0464,8445,0204,462,7001,673.33
2019-05-135,0305,0984,9584,9753,405,9001,658.33
2019-05-104,9315,1364,9185,0305,468,4001,676.67
2019-05-095,0665,1054,9454,9456,982,0001,648.33
2019-05-085,0605,1585,0005,1446,026,3001,714.67
2019-05-075,0625,3685,0605,17313,136,5001,724.33
2019-04-265,9485,9755,8555,9602,916,8001,986.67
2019-04-255,9955,9955,9515,9862,067,6001,995.33
2019-04-246,0006,0255,9305,9592,597,9001,986.33
2019-04-235,9715,9905,8835,9502,447,0001,983.33
2019-04-225,9615,9805,8745,9712,020,6001,990.33
2019-04-195,9996,0075,9595,9812,360,9001,993.67
2019-04-186,0006,0645,9105,9273,793,0001,975.67
2019-04-175,8105,9455,8075,9434,915,9001,981
2019-04-165,7345,7845,6845,7482,755,4001,916
2019-04-155,7895,8065,7395,7892,831,0001,929.67
2019-04-125,7615,7815,6555,6893,515,9001,896.33
2019-04-115,8115,8325,7455,7593,529,3001,919.67
2019-04-105,8105,9065,7905,8931,797,6001,964.33
2019-04-095,9395,9685,8965,9352,327,9001,978.33
2019-04-085,9005,9505,8815,9393,216,2001,979.67
2019-04-055,7865,8585,7825,8552,590,2001,951.67
2019-04-045,7375,8425,7175,7813,046,7001,927
2019-04-035,6205,7955,5905,7364,030,1001,912
2019-04-025,6695,6725,5615,5952,655,4001,865
2019-04-015,6005,6715,5685,5763,088,2001,858.67
2019-03-295,5745,5805,4905,5123,461,0001,837.33
2019-03-285,4785,5465,4005,5192,551,6001,839.67
2019-03-275,5005,5225,4425,4922,603,5001,830.67
2019-03-2616,30016,43016,16516,3851,324,2001,820.56
2019-03-2516,15016,25516,00016,0151,196,7001,779.44
2019-03-2217,00017,04016,44016,5352,052,3001,837.22
2019-03-2016,30016,62016,25516,6001,152,2001,844.44
2019-03-1916,32016,42516,15016,315720,1001,812.78
2019-03-1816,38016,43516,15016,3151,026,6001,812.78
2019-03-1516,30516,35516,17516,2501,805,4001,805.56
2019-03-1416,76016,80516,26516,2901,843,1001,810
2019-03-1316,84516,87516,41016,5002,435,8001,833.33
2019-03-1217,39017,50017,16517,1851,543,3001,909.44
2019-03-1117,00017,19016,79017,0052,762,2001,889.44
2019-03-0817,80017,85017,58017,6001,670,8001,955.56
2019-03-0718,26518,36517,84518,0801,890,4002,008.89
2019-03-0618,27018,45018,24018,4351,336,4002,048.33
2019-03-0518,10018,32017,97518,3101,271,2002,034.44
2019-03-0417,88518,32517,84518,3151,559,9002,035
2019-03-0117,36017,69517,36017,595866,7001,955
2019-02-2817,51517,57017,26517,3251,156,5001,925
2019-02-2717,70517,80517,45017,6601,095,0001,962.22
2019-02-2618,05018,10017,60517,7001,097,7001,966.67
2019-02-2517,80017,99517,65017,9201,131,4001,991.11
2019-02-2217,30017,60017,25517,600726,4001,955.56
2019-02-2117,52517,72017,42017,5601,092,9001,951.11
2019-02-2017,47517,59517,36517,4751,054,1001,941.67
2019-02-1917,26017,52017,24517,455963,3001,939.44
2019-02-1817,39017,52517,21517,2851,117,8001,920.56
2019-02-1517,32017,54517,19017,265916,8001,918.33
2019-02-1417,50017,62017,23017,4451,222,9001,938.33
2019-02-1317,55017,79017,38017,7801,940,3001,975.56
2019-02-1217,32017,82017,16517,7301,877,1001,970
2019-02-0817,05017,24516,68016,9201,542,9001,880
2019-02-0717,40017,58017,32017,3901,155,9001,932.22
2019-02-0617,22017,42517,14517,4001,236,4001,933.33
2019-02-0517,00017,25016,94017,2301,366,8001,914.44
2019-02-0416,73016,94016,51016,7801,139,4001,864.44
2019-02-0117,00017,28516,63516,7253,454,7001,858.33
2019-01-3115,26015,56015,07015,4201,778,2001,713.33
2019-01-3015,27015,27014,81514,9552,148,4001,661.67
2019-01-2914,44514,62014,21514,5801,668,8001,620
2019-01-2814,93015,09514,78014,8951,226,2001,655
2019-01-2514,40015,04514,40014,9701,807,7001,663.33
2019-01-2413,76514,16513,76014,105905,3001,567.22
2019-01-2313,85014,00013,57513,8751,038,8001,541.67
2019-01-2214,11014,27014,00014,0501,057,9001,561.11
2019-01-2114,00014,39513,90514,1851,311,9001,576.11
2019-01-1813,70013,79513,58513,7651,733,0001,529.44
2019-01-1713,74513,84013,71513,7801,199,3001,531.11
2019-01-1613,79013,86513,59013,6752,398,8001,519.44
2019-01-1513,57514,19513,55514,0902,100,4001,565.56
2019-01-1113,67013,71513,30513,3751,959,0001,486.11
2019-01-1014,11014,16513,62513,6551,548,7001,517.22
2019-01-0914,11514,27513,95014,2201,398,1001,580
2019-01-0814,13014,41014,08514,1151,196,4001,568.33
2019-01-0714,09014,28013,76514,1301,453,7001,570
2019-01-0414,05514,09013,08013,4902,612,7001,498.89

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