6981 (株)村田製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	6,651	6,688	6,582	6,588	1,264,700	2,196
2022-12-29	6,565	6,626	6,533	6,604	1,589,700	2,201.33
2022-12-28	6,700	6,702	6,596	6,629	1,993,800	2,209.67
2022-12-27	6,822	6,843	6,750	6,750	808,400	2,250
2022-12-26	6,795	6,808	6,746	6,779	836,700	2,259.67
2022-12-23	6,725	6,812	6,678	6,752	1,556,600	2,250.67
2022-12-22	6,880	6,909	6,794	6,811	1,812,800	2,270.33
2022-12-21	6,898	6,920	6,755	6,790	2,944,800	2,263.33
2022-12-20	7,089	7,204	6,884	6,946	3,292,000	2,315.33
2022-12-19	7,075	7,113	7,031	7,094	1,625,700	2,364.67
2022-12-16	7,209	7,230	7,155	7,159	2,153,800	2,386.33
2022-12-15	7,334	7,383	7,308	7,326	1,126,900	2,442
2022-12-14	7,385	7,425	7,351	7,394	1,592,300	2,464.67
2022-12-13	7,428	7,440	7,306	7,319	1,500,600	2,439.67
2022-12-12	7,305	7,385	7,285	7,354	1,015,000	2,451.33
2022-12-09	7,252	7,405	7,244	7,371	2,220,600	2,457
2022-12-08	7,261	7,267	7,181	7,214	2,467,900	2,404.67
2022-12-07	7,410	7,432	7,349	7,349	1,431,100	2,449.67
2022-12-06	7,400	7,480	7,385	7,455	1,232,400	2,485
2022-12-05	7,474	7,504	7,443	7,482	1,297,700	2,494
2022-12-02	7,582	7,582	7,405	7,460	1,953,500	2,486.67
2022-12-01	7,600	7,632	7,526	7,582	2,238,000	2,527.33
2022-11-30	7,420	7,464	7,377	7,464	2,544,600	2,488
2022-11-29	7,500	7,501	7,421	7,448	1,715,500	2,482.67
2022-11-28	7,556	7,602	7,525	7,571	1,763,000	2,523.67
2022-11-25	7,750	7,750	7,672	7,682	939,600	2,560.67
2022-11-24	7,750	7,774	7,721	7,733	1,604,200	2,577.67
2022-11-22	7,634	7,657	7,585	7,600	1,469,300	2,533.33
2022-11-21	7,654	7,676	7,597	7,640	1,342,200	2,546.67
2022-11-18	7,711	7,753	7,644	7,646	1,473,200	2,548.67
2022-11-17	7,730	7,754	7,678	7,711	1,305,800	2,570.33
2022-11-16	7,819	7,822	7,696	7,792	1,807,300	2,597.33
2022-11-15	7,719	7,830	7,668	7,787	1,846,900	2,595.67
2022-11-14	7,787	7,819	7,727	7,746	2,224,200	2,582
2022-11-11	7,701	7,797	7,682	7,762	4,582,200	2,587.33
2022-11-10	7,403	7,431	7,293	7,327	2,166,300	2,442.33
2022-11-09	7,370	7,589	7,360	7,537	3,926,500	2,512.33
2022-11-08	7,170	7,299	7,142	7,293	2,414,600	2,431
2022-11-07	7,081	7,186	7,074	7,129	2,030,000	2,376.33
2022-11-04	7,014	7,029	6,933	6,978	2,778,400	2,326
2022-11-02	7,188	7,247	7,140	7,191	2,046,900	2,397
2022-11-01	7,050	7,211	7,013	7,185	3,097,900	2,395
2022-10-31	7,210	7,348	7,199	7,300	2,741,700	2,433.33
2022-10-28	7,000	7,139	6,994	7,083	3,038,300	2,361
2022-10-27	7,152	7,208	7,113	7,139	1,325,800	2,379.67
2022-10-26	7,248	7,279	7,160	7,171	2,297,200	2,390.33
2022-10-25	7,100	7,226	7,089	7,200	2,341,200	2,400
2022-10-24	7,061	7,138	7,026	7,031	1,873,900	2,343.67
2022-10-21	6,962	7,063	6,947	6,961	2,326,500	2,320.33
2022-10-20	7,003	7,011	6,907	6,971	2,061,600	2,323.67
2022-10-19	6,972	7,059	6,966	7,038	2,258,600	2,346
2022-10-18	7,077	7,102	6,953	7,085	1,941,500	2,361.67
2022-10-17	6,947	7,004	6,939	6,977	1,565,300	2,325.67
2022-10-14	7,033	7,100	6,944	7,058	2,702,300	2,352.67
2022-10-13	6,820	6,859	6,787	6,833	1,774,600	2,277.67
2022-10-12	6,826	6,902	6,790	6,826	1,923,000	2,275.33
2022-10-11	6,936	7,003	6,886	6,914	2,275,000	2,304.67
2022-10-07	7,033	7,128	6,953	7,073	2,207,700	2,357.67
2022-10-06	7,063	7,219	7,058	7,183	2,092,500	2,394.33
2022-10-05	7,098	7,144	7,015	7,082	2,751,600	2,360.67
2022-10-04	6,940	6,944	6,860	6,943	2,280,100	2,314.33
2022-10-03	6,639	6,811	6,634	6,790	1,951,000	2,263.33
2022-09-30	6,780	6,806	6,604	6,632	3,600,900	2,210.67
2022-09-29	6,888	6,920	6,781	6,813	2,647,200	2,271
2022-09-28	6,936	7,018	6,657	6,846	4,146,200	2,282
2022-09-27	7,120	7,162	6,985	6,987	2,192,800	2,329
2022-09-26	7,100	7,105	7,001	7,001	3,104,700	2,333.67
2022-09-22	7,255	7,274	7,168	7,244	2,693,100	2,414.67
2022-09-21	7,350	7,360	7,287	7,310	1,941,500	2,436.67
2022-09-20	7,491	7,519	7,383	7,393	1,845,400	2,464.33
2022-09-16	7,400	7,412	7,362	7,362	2,146,400	2,454
2022-09-15	7,491	7,525	7,456	7,460	1,333,400	2,486.67
2022-09-14	7,456	7,553	7,437	7,510	2,465,900	2,503.33
2022-09-13	7,684	7,759	7,671	7,756	1,753,600	2,585.33
2022-09-12	7,600	7,684	7,591	7,623	2,028,300	2,541
2022-09-09	7,509	7,588	7,442	7,489	2,102,300	2,496.33
2022-09-08	7,353	7,503	7,353	7,486	2,249,800	2,495.33
2022-09-07	7,330	7,369	7,251	7,353	2,387,600	2,451
2022-09-06	7,355	7,417	7,314	7,375	1,383,800	2,458.33
2022-09-05	7,325	7,353	7,301	7,324	1,274,800	2,441.33
2022-09-02	7,356	7,389	7,299	7,366	1,647,800	2,455.33
2022-09-01	7,465	7,476	7,348	7,369	2,383,000	2,456.33
2022-08-31	7,500	7,589	7,479	7,554	1,668,400	2,518
2022-08-30	7,544	7,594	7,502	7,562	1,528,400	2,520.67
2022-08-29	7,450	7,490	7,414	7,468	2,260,300	2,489.33
2022-08-26	7,700	7,755	7,670	7,685	1,431,100	2,561.67
2022-08-25	7,697	7,718	7,627	7,652	1,266,000	2,550.67
2022-08-24	7,687	7,764	7,625	7,637	1,925,200	2,545.67
2022-08-23	7,794	7,795	7,694	7,694	1,990,800	2,564.67
2022-08-22	7,803	7,888	7,773	7,858	1,271,900	2,619.33
2022-08-19	7,950	7,960	7,895	7,917	1,288,700	2,639
2022-08-18	7,772	7,840	7,742	7,840	1,594,600	2,613.33
2022-08-17	7,859	7,895	7,812	7,895	1,519,600	2,631.67
2022-08-16	7,948	7,974	7,833	7,855	1,253,600	2,618.33
2022-08-15	7,914	7,984	7,890	7,929	1,276,500	2,643
2022-08-12	7,685	7,934	7,685	7,889	2,886,500	2,629.67
2022-08-10	7,700	7,717	7,626	7,648	1,787,900	2,549.33
2022-08-09	7,780	7,809	7,712	7,763	1,610,400	2,587.67
2022-08-08	7,726	7,777	7,686	7,777	2,200,100	2,592.33
2022-08-05	7,780	7,853	7,733	7,829	1,487,500	2,609.67
2022-08-04	7,751	7,815	7,750	7,777	1,718,400	2,592.33
2022-08-03	7,738	7,795	7,672	7,750	1,660,400	2,583.33
2022-08-02	7,777	7,779	7,596	7,694	2,629,400	2,564.67
2022-08-01	7,702	7,829	7,702	7,791	2,521,100	2,597
2022-07-29	7,659	7,750	7,607	7,747	4,380,700	2,582.33
2022-07-28	8,100	8,150	7,935	7,959	3,053,800	2,653
2022-07-27	7,770	8,006	7,748	7,956	2,101,300	2,652
2022-07-26	7,830	7,849	7,720	7,825	1,725,500	2,608.33
2022-07-25	7,878	7,950	7,838	7,856	1,470,400	2,618.67
2022-07-22	7,852	7,984	7,852	7,968	1,638,200	2,656
2022-07-21	7,740	7,913	7,726	7,913	1,793,900	2,637.67
2022-07-20	7,655	7,880	7,639	7,857	3,000,000	2,619
2022-07-19	7,437	7,533	7,376	7,512	1,934,700	2,504
2022-07-15	7,481	7,519	7,401	7,494	1,685,000	2,498
2022-07-14	7,414	7,513	7,350	7,472	1,794,700	2,490.67
2022-07-13	7,503	7,571	7,427	7,466	1,539,800	2,488.67
2022-07-12	7,531	7,552	7,365	7,390	2,227,700	2,463.33
2022-07-11	7,766	7,783	7,619	7,638	1,586,400	2,546
2022-07-08	7,603	7,749	7,591	7,616	2,993,500	2,538.67
2022-07-07	7,421	7,559	7,358	7,529	2,299,100	2,509.67
2022-07-06	7,300	7,440	7,298	7,377	2,209,800	2,459
2022-07-05	7,253	7,353	7,228	7,294	1,666,600	2,431.33
2022-07-04	7,224	7,302	7,189	7,249	1,895,400	2,416.33
2022-07-01	7,394	7,417	7,147	7,184	3,035,400	2,394.67
2022-06-30	7,600	7,622	7,390	7,396	3,846,500	2,465.33
2022-06-29	7,739	7,777	7,596	7,678	3,494,200	2,559.33
2022-06-28	7,834	7,885	7,772	7,885	1,759,900	2,628.33
2022-06-27	7,920	7,980	7,854	7,939	1,395,800	2,646.33
2022-06-24	7,692	7,835	7,641	7,831	1,525,000	2,610.33
2022-06-23	7,681	7,756	7,614	7,641	1,725,500	2,547
2022-06-22	7,907	7,960	7,677	7,677	1,774,500	2,559
2022-06-21	7,828	7,945	7,736	7,870	1,785,800	2,623.33
2022-06-20	7,917	7,935	7,668	7,724	1,830,300	2,574.67
2022-06-17	7,809	7,893	7,673	7,865	3,756,200	2,621.67
2022-06-16	8,191	8,267	8,070	8,076	1,692,700	2,692
2022-06-15	8,231	8,242	8,050	8,050	2,520,800	2,683.33
2022-06-14	8,048	8,265	8,034	8,251	2,463,400	2,750.33
2022-06-13	8,200	8,254	8,164	8,198	1,625,100	2,732.67
2022-06-10	8,555	8,555	8,381	8,411	2,838,800	2,803.67
2022-06-09	8,746	8,774	8,650	8,655	2,250,000	2,885
2022-06-08	8,680	8,811	8,670	8,795	2,729,400	2,931.67
2022-06-07	8,530	8,687	8,478	8,649	2,428,400	2,883
2022-06-06	8,458	8,532	8,342	8,521	1,495,000	2,840.33
2022-06-03	8,500	8,574	8,500	8,558	2,157,500	2,852.67
2022-06-02	8,366	8,459	8,306	8,444	1,966,100	2,814.67
2022-06-01	8,289	8,366	8,229	8,363	1,625,000	2,787.67
2022-05-31	8,273	8,302	8,226	8,300	2,885,500	2,766.67
2022-05-30	8,115	8,247	8,111	8,247	2,474,300	2,749
2022-05-27	8,051	8,058	7,924	7,965	1,936,500	2,655
2022-05-26	8,068	8,122	7,871	7,901	2,709,700	2,633.67
2022-05-25	8,114	8,134	7,994	8,055	2,095,400	2,685
2022-05-24	8,271	8,278	8,167	8,169	1,786,400	2,723
2022-05-23	8,218	8,317	8,195	8,247	1,752,700	2,749
2022-05-20	8,020	8,184	7,953	8,160	2,733,000	2,720
2022-05-19	8,172	8,175	7,990	8,101	2,934,900	2,700.33
2022-05-18	8,356	8,409	8,307	8,408	2,767,800	2,802.67
2022-05-17	8,259	8,268	8,175	8,252	2,107,200	2,750.67
2022-05-16	8,202	8,470	8,195	8,233	3,500,400	2,744.33
2022-05-13	8,104	8,190	8,066	8,111	2,454,500	2,703.67
2022-05-12	7,999	8,049	7,875	7,962	2,210,800	2,654
2022-05-11	8,185	8,206	7,971	8,061	2,683,200	2,687
2022-05-10	8,199	8,279	8,019	8,250	2,667,900	2,750
2022-05-09	8,251	8,440	8,194	8,208	2,929,400	2,736
2022-05-06	8,168	8,292	8,111	8,292	3,261,400	2,764
2022-05-02	8,185	8,391	8,075	8,202	5,650,700	2,734
2022-04-28	7,658	7,803	7,592	7,794	2,693,200	2,598
2022-04-27	7,575	7,583	7,488	7,567	2,631,900	2,522.33
2022-04-26	7,823	7,839	7,724	7,725	1,793,700	2,575
2022-04-25	7,691	7,829	7,663	7,756	1,962,900	2,585.33
2022-04-22	7,790	7,855	7,746	7,819	1,939,400	2,606.33
2022-04-21	7,836	7,986	7,830	7,923	2,061,900	2,641
2022-04-20	7,834	7,841	7,734	7,787	2,066,300	2,595.67
2022-04-19	7,702	7,739	7,611	7,693	1,588,100	2,564.33
2022-04-18	7,625	7,650	7,505	7,570	1,352,800	2,523.33
2022-04-15	7,676	7,724	7,606	7,659	1,677,100	2,553
2022-04-14	7,761	7,826	7,751	7,826	1,842,200	2,608.67
2022-04-13	7,755	7,865	7,746	7,781	2,394,400	2,593.67
2022-04-12	7,624	7,670	7,572	7,620	2,145,100	2,540
2022-04-11	7,553	7,743	7,551	7,655	2,574,400	2,551.67
2022-04-08	7,773	7,802	7,585	7,662	2,429,100	2,554
2022-04-07	7,628	7,700	7,615	7,686	2,369,700	2,562
2022-04-06	7,938	7,939	7,731	7,812	3,108,600	2,604
2022-04-05	8,145	8,185	7,985	7,990	2,545,400	2,663.33
2022-04-04	8,055	8,083	8,011	8,061	1,773,500	2,687
2022-04-01	8,090	8,161	7,996	8,076	2,693,700	2,692
2022-03-31	8,145	8,199	8,053	8,117	2,578,800	2,705.67
2022-03-30	8,381	8,459	8,160	8,228	2,653,600	2,742.67
2022-03-29	8,380	8,410	8,325	8,408	1,958,200	2,802.67
2022-03-28	8,416	8,417	8,275	8,321	1,277,800	2,773.67
2022-03-25	8,496	8,507	8,371	8,437	1,975,500	2,812.33
2022-03-24	8,214	8,335	8,170	8,335	1,763,200	2,778.33
2022-03-23	8,150	8,337	8,141	8,335	2,406,500	2,778.33
2022-03-22	8,000	8,120	7,984	8,052	2,310,500	2,684
2022-03-18	7,844	7,937	7,830	7,917	2,979,200	2,639
2022-03-17	7,931	7,970	7,814	7,843	2,671,600	2,614.33
2022-03-16	7,565	7,690	7,477	7,631	2,899,300	2,543.67
2022-03-15	7,320	7,424	7,300	7,363	1,448,600	2,454.33
2022-03-14	7,310	7,413	7,258	7,300	1,495,000	2,433.33
2022-03-11	7,368	7,379	7,185	7,257	2,385,000	2,419
2022-03-10	7,480	7,504	7,328	7,485	2,610,100	2,495
2022-03-09	7,250	7,352	7,212	7,263	2,076,900	2,421
2022-03-08	7,031	7,379	7,008	7,243	3,208,400	2,414.33
2022-03-07	7,210	7,237	7,134	7,196	3,812,900	2,398.67
2022-03-04	7,638	7,675	7,453	7,510	2,769,100	2,503.33
2022-03-03	7,800	7,838	7,683	7,701	2,087,800	2,567
2022-03-02	7,650	7,756	7,622	7,701	1,940,400	2,567
2022-03-01	7,937	7,938	7,766	7,780	1,699,000	2,593.33
2022-02-28	7,780	7,835	7,695	7,787	2,198,100	2,595.67
2022-02-25	7,728	7,847	7,666	7,842	2,567,800	2,614
2022-02-24	7,729	7,760	7,545	7,605	3,330,700	2,535
2022-02-22	7,709	7,819	7,621	7,802	2,615,600	2,600.67
2022-02-21	7,851	7,952	7,765	7,938	1,873,900	2,646
2022-02-18	7,955	8,017	7,874	7,981	2,937,000	2,660.33
2022-02-17	8,197	8,265	8,051	8,116	1,768,400	2,705.33
2022-02-16	8,130	8,158	8,073	8,148	2,213,100	2,716
2022-02-15	8,050	8,068	7,970	7,996	2,354,300	2,665.33
2022-02-14	7,909	8,017	7,861	7,996	5,363,600	2,665.33
2022-02-10	8,525	8,573	8,399	8,405	2,070,000	2,801.67
2022-02-09	8,370	8,486	8,330	8,471	2,012,300	2,823.67
2022-02-08	8,304	8,465	8,266	8,294	2,886,600	2,764.67
2022-02-07	8,340	8,373	8,155	8,234	2,841,800	2,744.67
2022-02-04	8,300	8,470	8,281	8,462	2,116,200	2,820.67
2022-02-03	8,570	8,758	8,384	8,436	3,334,700	2,812
2022-02-02	8,785	8,866	8,513	8,622	6,023,000	2,874
2022-02-01	8,746	8,944	8,660	8,861	4,022,800	2,953.67
2022-01-31	8,217	8,608	8,216	8,539	3,059,900	2,846.33
2022-01-28	8,240	8,359	8,191	8,206	3,723,400	2,735.33
2022-01-27	8,424	8,483	8,071	8,126	3,428,600	2,708.67
2022-01-26	8,419	8,504	8,285	8,379	2,423,200	2,793
2022-01-25	8,706	8,739	8,466	8,553	2,627,600	2,851
2022-01-24	8,487	8,586	8,404	8,586	1,691,800	2,862
2022-01-21	8,503	8,676	8,493	8,646	2,293,400	2,882
2022-01-20	8,598	8,710	8,465	8,653	2,898,600	2,884.33
2022-01-19	8,818	8,840	8,547	8,599	5,087,600	2,866.33
2022-01-18	9,161	9,295	9,101	9,140	1,737,300	3,046.67
2022-01-17	9,092	9,134	8,961	9,100	1,661,100	3,033.33
2022-01-14	9,298	9,325	8,927	9,063	3,314,300	3,021
2022-01-13	9,339	9,409	9,307	9,400	1,726,600	3,133.33
2022-01-12	9,136	9,368	9,085	9,360	2,265,000	3,120
2022-01-11	9,190	9,210	9,011	9,028	2,215,400	3,009.33
2022-01-07	9,350	9,366	9,101	9,185	1,930,800	3,061.67
2022-01-06	9,402	9,455	9,233	9,248	2,425,500	3,082.67
2022-01-05	9,430	9,542	9,393	9,542	2,650,900	3,180.67
2022-01-04	9,186	9,395	9,186	9,384	2,210,800	3,128

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 [2022年度]

6981 (株)村田製作所の時系列データ [2022年度]