6981 (株)村田製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	9,135	9,192	9,095	9,157	1,524,800	3,052.33
2021-12-29	9,250	9,265	9,129	9,190	1,428,600	3,063.33
2021-12-28	9,234	9,289	9,210	9,289	1,790,500	3,096.33
2021-12-27	9,263	9,263	9,160	9,180	1,325,000	3,060
2021-12-24	9,280	9,319	9,251	9,276	891,300	3,092
2021-12-23	9,318	9,340	9,228	9,282	1,334,500	3,094
2021-12-22	9,400	9,410	9,193	9,300	1,858,500	3,100
2021-12-21	9,215	9,367	9,206	9,311	2,101,900	3,103.67
2021-12-20	9,142	9,234	9,100	9,102	2,297,600	3,034
2021-12-17	9,170	9,347	9,145	9,242	4,171,600	3,080.67
2021-12-16	9,300	9,398	9,207	9,284	3,167,700	3,094.67
2021-12-15	9,000	9,185	8,966	9,185	2,567,600	3,061.67
2021-12-14	8,988	9,016	8,947	9,016	2,816,400	3,005.33
2021-12-13	8,888	8,984	8,851	8,905	2,628,800	2,968.33
2021-12-10	8,852	8,855	8,711	8,770	2,701,000	2,923.33
2021-12-09	8,690	8,800	8,652	8,727	1,847,800	2,909
2021-12-08	8,666	8,766	8,636	8,725	2,637,000	2,908.33
2021-12-07	8,459	8,556	8,380	8,516	2,525,200	2,838.67
2021-12-06	8,437	8,457	8,357	8,385	2,604,900	2,795
2021-12-03	8,304	8,480	8,266	8,455	2,501,500	2,818.33
2021-12-02	8,340	8,557	8,251	8,294	3,747,900	2,764.67
2021-12-01	8,410	8,509	8,287	8,427	2,543,900	2,809
2021-11-30	8,571	8,597	8,314	8,380	4,727,900	2,793.33
2021-11-29	8,400	8,556	8,392	8,435	2,725,300	2,811.67
2021-11-26	8,730	8,738	8,482	8,574	2,716,600	2,858
2021-11-25	8,772	8,821	8,695	8,750	1,476,400	2,916.67
2021-11-24	8,860	8,917	8,650	8,710	2,559,000	2,903.33
2021-11-22	8,954	8,967	8,838	8,910	2,077,000	2,970
2021-11-19	8,808	8,955	8,767	8,951	2,617,500	2,983.67
2021-11-18	8,801	8,887	8,772	8,802	2,240,200	2,934
2021-11-17	8,842	8,905	8,754	8,754	3,051,300	2,918
2021-11-16	8,760	8,989	8,728	8,839	4,351,400	2,946.33
2021-11-15	8,652	8,766	8,652	8,681	2,644,600	2,893.67
2021-11-12	8,500	8,672	8,475	8,578	3,135,900	2,859.33
2021-11-11	8,400	8,468	8,355	8,439	1,849,000	2,813
2021-11-10	8,448	8,495	8,400	8,425	1,557,400	2,808.33
2021-11-09	8,492	8,572	8,443	8,464	2,325,100	2,821.33
2021-11-08	8,596	8,599	8,456	8,461	2,803,300	2,820.33
2021-11-05	8,641	8,677	8,513	8,579	2,348,300	2,859.67
2021-11-04	8,550	8,679	8,515	8,641	3,646,400	2,880.33
2021-11-02	8,577	8,588	8,451	8,480	3,552,300	2,826.67
2021-11-01	8,548	8,635	8,401	8,619	4,180,200	2,873
2021-10-29	8,540	8,686	8,478	8,653	2,796,200	2,884.33
2021-10-28	8,528	8,579	8,465	8,578	2,046,600	2,859.33
2021-10-27	8,583	8,592	8,439	8,511	1,666,600	2,837
2021-10-26	8,480	8,568	8,431	8,536	1,915,900	2,845.33
2021-10-25	8,368	8,476	8,352	8,445	1,783,900	2,815
2021-10-22	8,450	8,548	8,382	8,476	2,893,500	2,825.33
2021-10-21	8,565	8,698	8,503	8,509	2,663,100	2,836.33
2021-10-20	8,721	8,805	8,630	8,652	2,838,500	2,884
2021-10-19	8,624	8,726	8,566	8,709	4,210,800	2,903
2021-10-18	8,802	8,846	8,692	8,774	2,241,700	2,924.67
2021-10-15	8,700	8,785	8,657	8,785	2,987,200	2,928.33
2021-10-14	8,494	8,579	8,410	8,535	2,909,200	2,845
2021-10-13	8,379	8,534	8,372	8,380	3,515,800	2,793.33
2021-10-12	8,715	8,740	8,525	8,577	2,557,800	2,859
2021-10-11	8,480	8,729	8,364	8,669	2,898,300	2,889.67
2021-10-08	8,600	8,682	8,511	8,520	3,047,400	2,840
2021-10-07	8,562	8,735	8,480	8,505	3,324,600	2,835
2021-10-06	8,933	8,974	8,471	8,548	4,853,100	2,849.33
2021-10-05	8,820	8,850	8,651	8,740	4,846,800	2,913.33
2021-10-04	9,411	9,497	8,956	9,048	5,628,800	3,016
2021-10-01	9,762	9,821	9,350	9,397	7,159,200	3,132.33
2021-09-30	9,666	9,960	9,476	9,960	23,419,500	3,320
2021-09-29	9,660	9,684	9,483	9,628	5,087,800	3,209.33
2021-09-28	9,863	9,927	9,740	9,870	3,487,300	3,290
2021-09-27	10,110	10,120	9,940	9,970	2,443,600	3,323.33
2021-09-24	10,190	10,195	10,085	10,100	2,174,600	3,366.67
2021-09-22	10,065	10,065	9,908	9,931	2,050,200	3,310.33
2021-09-21	9,805	10,055	9,805	10,015	2,659,900	3,338.33
2021-09-17	10,230	10,265	10,165	10,175	3,108,900	3,391.67
2021-09-16	10,275	10,300	10,150	10,200	1,983,400	3,400
2021-09-15	10,340	10,400	10,170	10,235	2,739,100	3,411.67
2021-09-14	10,400	10,535	10,340	10,520	2,692,400	3,506.67
2021-09-13	10,345	10,475	10,290	10,420	2,636,300	3,473.33
2021-09-10	10,130	10,345	10,130	10,345	3,202,800	3,448.33
2021-09-09	10,060	10,200	10,050	10,130	2,214,800	3,376.67
2021-09-08	10,190	10,275	10,080	10,150	3,401,200	3,383.33
2021-09-07	10,365	10,430	10,220	10,300	7,163,700	3,433.33
2021-09-06	9,714	9,800	9,695	9,763	2,707,200	3,254.33
2021-09-03	9,472	9,627	9,450	9,607	3,049,300	3,202.33
2021-09-02	9,498	9,557	9,448	9,530	3,151,000	3,176.67
2021-09-01	9,150	9,437	9,142	9,437	3,822,400	3,145.67
2021-08-31	9,016	9,144	8,988	9,119	1,437,600	3,039.67
2021-08-30	8,983	9,070	8,931	9,047	1,493,200	3,015.67
2021-08-27	8,895	8,921	8,827	8,890	1,090,700	2,963.33
2021-08-26	8,955	8,958	8,864	8,892	1,802,000	2,964
2021-08-25	9,144	9,150	8,926	8,956	1,867,200	2,985.33
2021-08-24	9,077	9,188	9,075	9,112	1,525,800	3,037.33
2021-08-23	8,883	9,034	8,874	8,994	1,266,100	2,998
2021-08-20	8,855	8,900	8,750	8,784	1,553,800	2,928
2021-08-19	9,059	9,143	8,855	8,859	2,109,100	2,953
2021-08-18	8,898	9,134	8,867	9,102	1,696,000	3,034
2021-08-17	8,931	8,944	8,850	8,875	1,365,300	2,958.33
2021-08-16	9,065	9,077	8,856	8,911	1,393,400	2,970.33
2021-08-13	9,166	9,190	9,041	9,064	1,457,200	3,021.33
2021-08-12	9,261	9,350	9,149	9,160	1,547,300	3,053.33
2021-08-11	9,248	9,313	9,212	9,241	1,533,300	3,080.33
2021-08-10	9,185	9,325	9,145	9,241	1,526,700	3,080.33
2021-08-06	9,248	9,326	9,168	9,183	1,529,300	3,061
2021-08-05	9,210	9,288	9,167	9,286	1,734,200	3,095.33
2021-08-04	9,207	9,232	9,162	9,218	1,281,800	3,072.67
2021-08-03	9,244	9,273	9,182	9,204	1,957,500	3,068
2021-08-02	9,195	9,248	9,075	9,218	2,559,600	3,072.67
2021-07-30	9,250	9,349	9,011	9,040	4,637,300	3,013.33
2021-07-29	8,997	9,100	8,894	9,100	1,956,800	3,033.33
2021-07-28	8,770	9,009	8,767	8,960	2,220,700	2,986.67
2021-07-27	9,070	9,072	8,958	9,017	1,423,500	3,005.67
2021-07-26	8,994	9,025	8,961	9,022	2,358,600	3,007.33
2021-07-21	8,837	8,932	8,741	8,774	2,313,800	2,924.67
2021-07-20	8,697	8,815	8,650	8,687	2,395,300	2,895.67
2021-07-19	8,920	8,961	8,770	8,775	2,219,500	2,925
2021-07-16	9,060	9,097	9,004	9,025	1,401,300	3,008.33
2021-07-15	9,125	9,204	9,104	9,113	1,887,200	3,037.67
2021-07-14	9,000	9,248	8,997	9,159	2,352,300	3,053
2021-07-13	9,166	9,168	9,066	9,093	1,655,400	3,031
2021-07-12	9,112	9,166	9,057	9,113	2,664,400	3,037.67
2021-07-09	8,851	8,922	8,701	8,879	3,038,500	2,959.67
2021-07-08	8,994	9,047	8,905	8,937	2,745,200	2,979
2021-07-07	8,923	9,055	8,884	9,003	4,127,200	3,001
2021-07-06	8,824	8,934	8,771	8,918	2,883,900	2,972.67
2021-07-05	8,575	8,777	8,535	8,766	2,636,300	2,922
2021-07-02	8,440	8,578	8,383	8,574	1,947,800	2,858
2021-07-01	8,480	8,549	8,408	8,456	1,498,100	2,818.67
2021-06-30	8,437	8,620	8,417	8,482	2,967,400	2,827.33
2021-06-29	8,342	8,385	8,298	8,328	2,170,200	2,776
2021-06-28	8,344	8,364	8,283	8,300	1,389,500	2,766.67
2021-06-25	8,323	8,368	8,289	8,343	1,746,500	2,781
2021-06-24	8,200	8,236	8,124	8,222	1,794,000	2,740.67
2021-06-23	8,353	8,380	8,221	8,221	3,105,600	2,740.33
2021-06-22	8,465	8,476	8,383	8,409	2,243,900	2,803
2021-06-21	8,420	8,434	8,236	8,315	2,606,900	2,771.67
2021-06-18	8,600	8,689	8,562	8,594	3,401,700	2,864.67
2021-06-17	8,492	8,505	8,362	8,470	2,100,800	2,823.33
2021-06-16	8,456	8,658	8,432	8,642	2,251,300	2,880.67
2021-06-15	8,500	8,586	8,480	8,563	1,614,500	2,854.33
2021-06-14	8,323	8,435	8,277	8,431	1,272,100	2,810.33
2021-06-11	8,217	8,337	8,203	8,300	1,942,500	2,766.67
2021-06-10	8,275	8,348	8,239	8,284	1,531,700	2,761.33
2021-06-09	8,400	8,402	8,275	8,319	1,679,900	2,773
2021-06-08	8,520	8,573	8,450	8,450	1,169,900	2,816.67
2021-06-07	8,660	8,662	8,518	8,542	1,553,000	2,847.33
2021-06-04	8,460	8,531	8,411	8,531	1,547,400	2,843.67
2021-06-03	8,565	8,662	8,556	8,569	1,812,500	2,856.33
2021-06-02	8,539	8,692	8,445	8,562	3,405,900	2,854
2021-06-01	8,360	8,457	8,325	8,449	1,903,500	2,816.33
2021-05-31	8,285	8,375	8,241	8,279	1,354,300	2,759.67
2021-05-28	8,202	8,395	8,200	8,351	2,660,100	2,783.67
2021-05-27	8,301	8,349	8,076	8,092	6,190,500	2,697.33
2021-05-26	8,225	8,350	8,209	8,340	1,572,500	2,780
2021-05-25	8,284	8,325	8,210	8,252	1,238,900	2,750.67
2021-05-24	8,157	8,319	8,148	8,225	1,192,300	2,741.67
2021-05-21	8,212	8,256	8,125	8,168	2,162,200	2,722.67
2021-05-20	8,091	8,237	8,055	8,196	1,482,900	2,732
2021-05-19	8,078	8,139	8,013	8,066	2,080,400	2,688.67
2021-05-18	8,171	8,265	8,147	8,187	1,714,200	2,729
2021-05-17	8,350	8,381	8,106	8,164	1,738,900	2,721.33
2021-05-14	8,132	8,287	8,117	8,270	2,135,300	2,756.67
2021-05-13	8,048	8,124	7,994	7,994	2,983,600	2,664.67
2021-05-12	8,434	8,544	8,157	8,219	3,288,300	2,739.67
2021-05-11	8,610	8,613	8,363	8,381	3,541,400	2,793.67
2021-05-10	8,721	8,817	8,693	8,699	1,422,800	2,899.67
2021-05-07	8,720	8,805	8,632	8,731	1,632,200	2,910.33
2021-05-06	8,704	8,879	8,704	8,762	2,847,000	2,920.67
2021-04-30	8,911	9,005	8,668	8,703	4,202,400	2,901
2021-04-28	8,825	9,049	8,788	9,023	2,342,500	3,007.67
2021-04-27	8,942	9,010	8,875	8,875	2,132,800	2,958.33
2021-04-26	8,930	8,938	8,875	8,923	1,150,300	2,974.33
2021-04-23	8,785	8,890	8,782	8,872	1,082,100	2,957.33
2021-04-22	8,852	8,919	8,810	8,910	1,753,700	2,970
2021-04-21	8,795	8,854	8,696	8,730	2,384,500	2,910
2021-04-20	9,078	9,080	8,936	8,945	1,779,100	2,981.67
2021-04-19	9,017	9,184	8,994	9,089	1,630,100	3,029.67
2021-04-16	9,029	9,057	8,982	8,993	1,619,000	2,997.67
2021-04-15	9,046	9,107	8,986	9,045	1,649,200	3,015
2021-04-14	9,017	9,078	8,981	9,040	1,902,200	3,013.33
2021-04-13	9,049	9,071	8,923	8,998	2,333,200	2,999.33
2021-04-12	9,198	9,210	9,116	9,127	1,886,900	3,042.33
2021-04-09	9,172	9,280	9,107	9,107	1,729,900	3,035.67
2021-04-08	9,119	9,192	9,056	9,171	1,686,900	3,057
2021-04-07	9,125	9,205	9,073	9,194	1,719,500	3,064.67
2021-04-06	9,380	9,380	9,134	9,140	1,980,900	3,046.67
2021-04-05	9,480	9,498	9,301	9,316	1,961,500	3,105.33
2021-04-02	9,241	9,410	9,235	9,388	2,887,600	3,129.33
2021-04-01	9,000	9,140	8,974	9,119	2,583,100	3,039.67
2021-03-31	8,848	8,922	8,812	8,842	1,972,700	2,947.33
2021-03-30	8,999	9,026	8,827	8,851	2,664,300	2,950.33
2021-03-29	9,005	9,055	8,888	8,967	3,146,200	2,989
2021-03-26	8,901	8,938	8,821	8,914	3,063,500	2,971.33
2021-03-25	8,780	8,917	8,765	8,884	2,249,200	2,961.33
2021-03-24	8,874	8,967	8,779	8,798	2,779,600	2,932.67
2021-03-23	9,176	9,213	8,932	8,944	2,362,600	2,981.33
2021-03-22	9,093	9,137	9,033	9,050	2,088,400	3,016.67
2021-03-19	9,035	9,190	9,004	9,179	3,328,300	3,059.67
2021-03-18	9,250	9,294	9,111	9,185	3,321,300	3,061.67
2021-03-17	9,148	9,228	9,082	9,105	2,517,900	3,035
2021-03-16	9,000	9,253	8,999	9,250	2,872,100	3,083.33
2021-03-15	8,889	8,970	8,787	8,970	2,281,900	2,990
2021-03-12	8,700	8,997	8,699	8,918	5,094,700	2,972.67
2021-03-11	8,807	8,895	8,621	8,741	5,662,500	2,913.67
2021-03-10	9,149	9,256	8,962	9,020	3,412,800	3,006.67
2021-03-09	8,950	9,069	8,780	8,985	2,960,800	2,995
2021-03-08	9,332	9,368	9,006	9,040	2,575,500	3,013.33
2021-03-05	9,000	9,278	8,930	9,278	2,958,400	3,092.67
2021-03-04	9,125	9,263	9,027	9,098	2,654,600	3,032.67
2021-03-03	9,445	9,503	9,235	9,317	2,044,100	3,105.67
2021-03-02	9,663	9,668	9,351	9,430	2,550,800	3,143.33
2021-03-01	9,330	9,517	9,321	9,483	3,097,500	3,161
2021-02-26	9,279	9,370	9,067	9,081	5,682,200	3,027
2021-02-25	9,430	9,596	9,350	9,579	3,026,000	3,193
2021-02-24	9,646	9,689	9,300	9,300	4,362,100	3,100
2021-02-22	9,836	9,925	9,776	9,882	2,124,000	3,294
2021-02-19	9,500	9,798	9,495	9,785	2,691,700	3,261.67
2021-02-18	9,743	9,796	9,641	9,667	2,691,100	3,222.33
2021-02-17	9,918	9,931	9,723	9,848	2,252,900	3,282.67
2021-02-16	10,010	10,065	9,900	9,958	2,721,900	3,319.33
2021-02-15	9,852	9,944	9,813	9,938	2,367,400	3,312.67
2021-02-12	9,789	9,792	9,695	9,752	2,022,100	3,250.67
2021-02-10	9,758	9,826	9,625	9,668	3,039,400	3,222.67
2021-02-09	9,618	9,795	9,465	9,772	4,593,100	3,257.33
2021-02-08	9,322	9,528	9,221	9,468	4,090,500	3,156
2021-02-05	9,683	9,696	9,371	9,472	5,471,300	3,157.33
2021-02-04	9,715	9,724	9,501	9,600	4,030,800	3,200
2021-02-03	9,970	9,999	9,730	9,857	3,688,700	3,285.67
2021-02-02	9,890	10,040	9,814	9,957	3,937,300	3,319
2021-02-01	9,455	9,900	9,430	9,721	8,166,400	3,240.33
2021-01-29	10,570	10,690	10,010	10,055	4,083,200	3,351.67
2021-01-28	10,500	10,620	10,365	10,395	3,681,300	3,465
2021-01-27	10,750	10,835	10,635	10,825	2,598,100	3,608.33
2021-01-26	10,545	10,780	10,515	10,650	2,139,100	3,550
2021-01-25	10,600	10,685	10,500	10,580	1,561,000	3,526.67
2021-01-22	10,420	10,555	10,420	10,495	1,623,900	3,498.33
2021-01-21	10,450	10,555	10,290	10,555	2,320,500	3,518.33
2021-01-20	10,445	10,535	10,255	10,370	2,245,300	3,456.67
2021-01-19	10,095	10,330	10,015	10,330	2,915,300	3,443.33
2021-01-18	9,800	10,180	9,751	10,080	2,197,600	3,360
2021-01-15	10,500	10,505	9,990	10,040	2,659,400	3,346.67
2021-01-14	10,230	10,660	10,105	10,255	3,573,700	3,418.33
2021-01-13	10,055	10,215	10,035	10,170	2,054,300	3,390
2021-01-12	10,030	10,220	9,987	10,110	2,665,500	3,370
2021-01-08	9,727	10,080	9,707	10,070	3,956,300	3,356.67
2021-01-07	9,600	9,704	9,577	9,587	2,250,900	3,195.67
2021-01-06	9,715	9,790	9,556	9,580	2,711,100	3,193.33
2021-01-05	9,416	9,670	9,376	9,619	2,525,700	3,206.33
2021-01-04	9,381	9,440	9,194	9,406	2,268,200	3,135.33

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 [2021年度]

6981 (株)村田製作所の時系列データ [2021年度]