1. HOME >
  2. 株価時系列 >
  3. 6981 >
  4. 2020年

6981 (株)村田製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309,3799,4119,2919,3201,681,9003,106.67
2020-12-299,3039,4129,2949,3792,566,2003,126.33
2020-12-288,9719,3208,9679,3202,995,3003,106.67
2020-12-258,8808,9228,8458,904965,5002,968
2020-12-248,7628,8788,7528,8711,253,7002,957
2020-12-238,6898,7848,6458,7802,010,1002,926.67
2020-12-228,7778,8548,7018,7351,535,5002,911.67
2020-12-218,8568,9348,8138,9271,436,1002,975.67
2020-12-188,9108,9188,8578,8582,477,3002,952.67
2020-12-178,8808,9808,8548,9781,583,3002,992.67
2020-12-169,0509,1108,8278,8802,722,4002,960
2020-12-158,8428,9128,7778,8981,813,2002,966
2020-12-148,7118,8248,6768,7971,790,2002,932.33
2020-12-118,7808,8388,6748,7202,541,7002,906.67
2020-12-108,8008,8058,7118,7992,593,6002,933
2020-12-098,8458,9798,8408,9651,794,2002,988.33
2020-12-088,7108,9658,6968,8951,990,7002,965
2020-12-079,0009,0138,8258,8482,197,3002,949.33
2020-12-049,0199,0398,8808,9782,223,3002,992.67
2020-12-038,9509,0748,9319,0651,774,1003,021.67
2020-12-029,0399,0988,9909,0272,295,4003,009
2020-12-019,0109,1288,9699,0043,301,4003,001.33
2020-11-309,2009,2939,0469,1294,438,4003,043
2020-11-279,0809,1708,9899,0624,284,2003,020.67
2020-11-268,6608,9378,6268,9342,976,0002,978
2020-11-258,6228,7878,6208,6603,307,5002,886.67
2020-11-248,3868,5988,3628,5233,836,2002,841
2020-11-208,1998,3308,1808,2822,292,0002,760.67
2020-11-198,0508,1637,9298,1613,549,1002,720.33
2020-11-188,1378,3408,1008,1614,148,6002,720.33
2020-11-178,2138,2308,1018,1433,057,9002,714.33
2020-11-168,0388,1508,0218,1342,349,5002,711.33
2020-11-137,9198,0367,8507,9882,566,1002,662.67
2020-11-127,8408,0007,7997,9673,586,3002,655.67
2020-11-117,6107,8377,6107,7923,020,5002,597.33
2020-11-107,7147,9197,5417,5633,605,4002,521
2020-11-097,5507,7267,5207,6902,429,4002,563.33
2020-11-067,4407,5307,4117,4752,724,3002,491.67
2020-11-057,4017,4877,3377,4592,589,3002,486.33
2020-11-047,2707,3477,1977,3192,591,3002,439.67
2020-11-027,2117,3197,1357,1572,951,0002,385.67
2020-10-307,4497,4667,2607,2672,244,4002,422.33
2020-10-297,4607,5007,3677,4851,739,5002,495
2020-10-287,4217,4877,3757,4761,487,9002,492
2020-10-277,2417,3757,1707,3682,000,3002,456
2020-10-267,5007,5007,3537,3833,007,2002,461
2020-10-237,2607,2807,1957,2301,527,6002,410
2020-10-227,2847,3037,2107,2541,548,4002,418
2020-10-217,2997,3707,2797,2821,698,4002,427.33
2020-10-207,3027,3707,2467,2681,364,0002,422.67
2020-10-197,2797,3897,2377,3101,949,9002,436.67
2020-10-167,2397,2697,1817,2061,948,1002,402
2020-10-157,2247,2937,1967,2512,081,5002,417
2020-10-147,1057,1817,0407,1792,698,9002,393
2020-10-136,9307,1386,9167,1353,218,2002,378.33
2020-10-126,8646,9196,8646,8661,120,0002,288.67
2020-10-096,9216,9646,8416,8681,460,4002,289.33
2020-10-086,9016,9416,8546,9212,175,5002,307
2020-10-076,8116,8786,7816,8781,380,9002,292.67
2020-10-066,7676,8506,7476,8401,346,6002,280
2020-10-056,8116,8266,7346,7621,647,3002,254
2020-10-026,8906,9036,6966,7502,911,5002,250
2020-09-306,9096,9466,7676,7732,521,4002,257.67
2020-09-296,8756,9506,8506,9093,197,5002,303
2020-09-286,8046,8586,7096,8023,230,5002,267.33
2020-09-256,8506,9176,8286,8663,833,3002,288.67
2020-09-246,7346,8396,7276,7771,855,0002,259
2020-09-236,7766,8216,7346,8172,135,6002,272.33
2020-09-186,6906,7906,6586,7762,469,8002,258.67
2020-09-176,6176,6646,5866,6591,226,2002,219.67
2020-09-166,6376,6576,5996,6101,156,0002,203.33
2020-09-156,6596,6996,5866,6151,358,2002,205
2020-09-146,6036,6776,5896,6771,875,7002,225.67
2020-09-116,6116,6396,5606,6031,722,5002,201
2020-09-106,5696,6156,5436,5961,807,1002,198.67
2020-09-096,4946,5276,4406,5102,615,2002,170
2020-09-086,5106,6236,5096,6132,038,2002,204.33
2020-09-076,4616,5506,4606,5071,184,7002,169
2020-09-046,5006,5816,4816,5612,478,9002,187
2020-09-036,6886,7206,6296,6652,772,1002,221.67
2020-09-026,4356,5966,4286,5923,444,6002,197.33
2020-09-016,3046,3546,2566,3491,473,9002,116.33
2020-08-316,3826,3966,2806,2801,646,4002,093.33
2020-08-286,3606,3986,2186,2843,326,6002,094.67
2020-08-276,4996,5176,4306,4512,128,7002,150.33
2020-08-266,3606,4506,3506,4501,581,0002,150
2020-08-256,4806,4806,3886,4001,456,5002,133.33
2020-08-246,3806,4196,3466,4081,942,4002,136
2020-08-216,4156,4366,3636,4302,274,3002,143.33
2020-08-206,5756,5876,3076,3554,362,9002,118.33
2020-08-196,6006,6396,5666,5971,666,7002,199
2020-08-186,7326,7416,6166,6532,695,6002,217.67
2020-08-176,7526,7946,7276,7391,066,7002,246.33
2020-08-146,8186,8836,7976,8071,891,5002,269
2020-08-136,6996,8406,6966,7933,105,2002,264.33
2020-08-126,5656,6236,5266,6232,073,3002,207.67
2020-08-116,5176,5826,4406,5782,647,1002,192.67
2020-08-076,6566,6836,5856,5901,581,9002,196.67
2020-08-066,6186,6456,5676,5911,389,8002,197
2020-08-056,6556,6736,5666,6361,620,3002,212
2020-08-046,6856,7296,6426,6602,084,5002,220
2020-08-036,8286,8306,5936,6102,623,3002,203.33
2020-07-316,7256,7556,5856,6092,358,9002,203
2020-07-306,6846,7536,6586,6851,440,5002,228.33
2020-07-296,7626,7926,6596,6701,384,3002,223.33
2020-07-286,7736,8636,7526,7561,700,0002,252
2020-07-276,7036,7516,6636,7122,199,7002,237.33
2020-07-226,8296,8836,8156,8352,720,6002,278.33
2020-07-216,6796,7676,6686,7602,821,5002,253.33
2020-07-206,5636,6146,5456,5801,399,4002,193.33
2020-07-176,4986,5426,4726,5101,574,3002,170
2020-07-166,5496,5576,3936,4333,496,0002,144.33
2020-07-156,6006,6886,5756,6182,170,0002,206
2020-07-146,5446,5896,5236,5641,659,0002,188
2020-07-136,6006,6006,5276,5611,939,2002,187
2020-07-106,5836,6256,4806,4801,704,5002,160
2020-07-096,4886,6306,4846,5841,634,6002,194.67
2020-07-086,5116,6626,4996,5532,441,9002,184.33
2020-07-076,4566,5576,4466,5101,709,6002,170
2020-07-066,4126,4936,4046,4751,732,7002,158.33
2020-07-036,3826,4376,3276,4122,262,3002,137.33
2020-07-026,2816,3046,1936,2822,039,1002,094
2020-07-016,3386,3506,2486,2691,579,4002,089.67
2020-06-306,3916,4056,3016,3161,765,1002,105.33
2020-06-296,3796,4026,2926,3162,108,4002,105.33
2020-06-266,4026,4296,3716,4061,440,1002,135.33
2020-06-256,3396,4476,3276,3872,046,2002,129
2020-06-246,3626,4456,3536,4091,300,2002,136.33
2020-06-236,4406,4636,3336,4051,572,2002,135
2020-06-226,4006,4226,3656,3961,258,1002,132
2020-06-196,4356,4536,3856,4472,078,7002,149
2020-06-186,3926,4476,3606,4342,712,8002,144.67
2020-06-176,3726,4486,3486,3911,850,3002,130.33
2020-06-166,3806,4146,3456,3652,732,9002,121.67
2020-06-156,3236,3786,1406,1602,164,0002,053.33
2020-06-126,1696,3506,1646,3352,600,9002,111.67
2020-06-116,4366,4666,3676,3692,816,1002,123
2020-06-106,4756,5416,4046,5082,527,0002,169.33
2020-06-096,4636,5036,3976,4992,361,0002,166.33
2020-06-086,5006,5126,4186,4652,988,4002,155
2020-06-056,3676,4106,3096,3872,249,5002,129
2020-06-046,3106,4186,2976,3773,647,3002,125.67
2020-06-036,2506,3156,1906,2403,100,8002,080
2020-06-026,1486,2406,1436,1612,636,8002,053.67
2020-06-016,0706,1996,0546,1892,786,3002,063
2020-05-296,0866,1896,0156,0155,437,1002,005
2020-05-286,1356,2126,1016,1802,863,9002,060
2020-05-276,0576,1236,0256,1002,286,6002,033.33
2020-05-265,9716,0585,9536,0362,325,3002,012
2020-05-256,0266,0285,8925,9301,915,9001,976.67
2020-05-226,0326,0505,9335,9652,209,9001,988.33
2020-05-216,1446,1516,0506,0591,671,3002,019.67
2020-05-206,0246,1096,0176,0642,220,1002,021.33
2020-05-196,0326,0585,9756,0033,393,2002,001
2020-05-185,9605,9665,8535,9323,387,5001,977.33
2020-05-156,1496,1676,0436,1222,417,6002,040.67
2020-05-146,1956,2606,0766,1082,443,3002,036
2020-05-136,1236,2216,0786,1882,196,1002,062.67
2020-05-126,0806,2006,0676,1852,539,3002,061.67
2020-05-116,0766,1386,0516,0511,792,0002,017
2020-05-086,0596,0966,0106,0541,910,8002,018
2020-05-075,8986,0995,8985,9993,098,0001,999.67
2020-05-015,9195,9705,8285,8973,845,6001,965.67
2020-04-306,0136,0875,9596,0193,910,8002,006.33
2020-04-285,7495,8245,7495,8211,665,1001,940.33
2020-04-275,6805,7975,6605,7832,321,0001,927.67
2020-04-245,5905,6745,5875,6542,293,0001,884.67
2020-04-235,6995,7405,6355,6602,188,8001,886.67
2020-04-225,7075,7235,5085,6103,914,1001,870
2020-04-215,7395,8555,6905,7392,765,7001,913
2020-04-205,6975,8225,6855,7811,907,8001,927
2020-04-175,7715,8855,7375,7732,725,4001,924.33
2020-04-165,6465,6825,6075,6712,123,5001,890.33
2020-04-155,7405,8225,7135,7462,873,5001,915.33
2020-04-145,6505,7635,6305,7062,708,6001,902
2020-04-135,6575,6955,5605,5942,273,0001,864.67
2020-04-105,7155,7995,6145,7552,684,6001,918.33
2020-04-095,7795,7835,6265,6992,497,7001,899.67
2020-04-085,6635,7885,5865,7263,150,2001,908.67
2020-04-075,6005,6685,5135,6224,429,1001,874
2020-04-065,1165,4635,0805,4353,869,0001,811.67
2020-04-035,1305,1635,0085,1373,600,0001,712.33
2020-04-025,1505,2185,1305,1703,976,4001,723.33
2020-04-015,3315,4225,1665,2114,745,5001,737
2020-03-315,5425,6865,4145,4724,771,1001,824
2020-03-305,1855,4805,1715,4534,313,6001,817.67
2020-03-275,5005,5505,3465,4355,697,3001,811.67
2020-03-265,3785,3955,1655,2367,001,0001,745.33
2020-03-255,4705,5955,3735,5105,733,8001,836.67
2020-03-245,0255,2315,0115,2274,434,0001,742.33
2020-03-234,7774,8854,6904,8754,844,3001,625
2020-03-194,9384,9504,7804,8476,325,4001,615.67
2020-03-184,7755,0064,7564,8175,435,9001,605.67
2020-03-174,6834,9654,6024,7057,773,9001,568.33
2020-03-165,0005,1254,7954,8175,529,2001,605.67
2020-03-134,8005,2094,7264,9899,466,2001,663
2020-03-125,2495,4055,1215,2006,595,1001,733.33
2020-03-115,4745,6395,3065,3545,670,0001,784.67
2020-03-105,2605,5005,0935,4455,900,3001,815
2020-03-095,3405,3705,1625,2515,296,1001,750.33
2020-03-065,7765,7785,5905,6463,399,1001,882
2020-03-055,9005,9385,7705,8472,901,3001,949
2020-03-045,6875,8455,6715,8052,826,3001,935
2020-03-036,0006,0155,7485,7484,608,0001,916
2020-03-025,6215,9325,6135,8464,714,5001,948.67
2020-02-285,8365,8655,6665,7215,974,0001,907
2020-02-276,0916,1135,9706,0103,972,9002,003.33
2020-02-266,1206,1775,9886,0875,334,9002,029
2020-02-255,9006,2065,8896,1385,393,6002,046
2020-02-216,2516,3466,2436,2562,943,5002,085.33
2020-02-206,3826,4356,2416,2893,094,4002,096.33
2020-02-196,2096,3396,1526,2824,337,1002,094
2020-02-186,1616,1786,0606,1145,116,6002,038
2020-02-176,4156,4166,3076,3303,363,9002,110
2020-02-146,5436,5966,4706,4803,297,7002,160
2020-02-136,6306,7086,6066,6332,195,0002,211
2020-02-126,5596,6376,5406,6243,659,8002,208
2020-02-106,4666,5106,4306,4923,022,7002,164
2020-02-076,7116,7396,6006,6203,147,3002,206.67
2020-02-066,5506,6896,5196,6804,596,2002,226.67
2020-02-056,6306,6406,4426,4463,990,7002,148.67
2020-02-046,5606,5806,3286,5165,882,2002,172
2020-02-036,1006,3076,0806,2494,420,1002,083
2020-01-316,3536,4176,2806,3283,473,3002,109.33
2020-01-306,5776,5776,2516,3194,720,3002,106.33
2020-01-296,6056,6386,4766,5333,270,8002,177.67
2020-01-286,4806,5876,4666,5712,958,8002,190.33
2020-01-276,5526,6396,5306,5912,659,4002,197
2020-01-246,7176,7866,6896,7522,359,2002,250.67
2020-01-236,6856,7546,6476,6472,978,9002,215.67
2020-01-226,6456,7426,6286,7282,616,6002,242.67
2020-01-216,7566,7686,6606,6912,121,6002,230.33
2020-01-206,7876,8166,7366,7851,664,3002,261.67
2020-01-176,7806,8036,6896,7102,636,2002,236.67
2020-01-166,7506,7606,6536,7383,255,7002,246
2020-01-156,8516,8956,7376,7523,075,5002,250.67
2020-01-146,8846,9206,8296,8703,761,3002,290
2020-01-106,8236,8906,7756,8843,407,3002,294.67
2020-01-096,7216,8366,7026,8114,379,8002,270.33
2020-01-086,6606,6796,4496,6215,297,7002,207
2020-01-076,6756,7756,6716,7482,658,5002,249.33
2020-01-066,6496,7326,6156,6713,483,9002,223.67

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