村田製作所(6981)の株価時系列情報
村田製作所(6981)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 24,070 | 24,070 | 24,000 | 24,000 | 4,000 |
| 1999/12/29 | 24,920 | 25,200 | 24,320 | 25,070 | 14,000 |
| 1999/12/28 | 21,930 | 23,000 | 21,930 | 23,000 | 6,000 |
| 1999/12/27 | 22,100 | 22,100 | 21,700 | 21,730 | 11,000 |
| 1999/12/24 | 21,600 | 22,000 | 21,600 | 22,000 | 9,000 |
| 1999/12/22 | 19,200 | 20,050 | 19,100 | 20,000 | 27,000 |
| 1999/12/21 | 18,500 | 18,800 | 18,200 | 18,800 | 7,000 |
| 1999/12/20 | 18,700 | 18,700 | 18,300 | 18,500 | 11,000 |
| 1999/12/17 | 18,030 | 18,150 | 17,910 | 18,100 | 16,000 |
| 1999/12/16 | 17,920 | 17,920 | 17,830 | 17,830 | 4,000 |
| 1999/12/15 | 17,640 | 17,790 | 17,250 | 17,790 | 759,000 |
| 1999/12/14 | 17,190 | 17,400 | 17,190 | 17,400 | 4,000 |
| 1999/12/13 | 17,150 | 17,290 | 17,150 | 17,290 | 4,000 |
| 1999/12/10 | 17,270 | 17,270 | 16,900 | 17,100 | 211,000 |
| 1999/12/09 | 16,970 | 17,250 | 16,970 | 17,250 | 5,000 |
| 1999/12/08 | 16,510 | 16,510 | 16,510 | 16,510 | 1,000 |
| 1999/12/07 | 16,290 | 16,290 | 16,210 | 16,210 | 3,000 |
| 1999/12/06 | 16,500 | 16,500 | 16,300 | 16,490 | 7,000 |
| 1999/12/03 | 16,000 | 16,300 | 16,000 | 16,300 | 8,000 |
| 1999/12/02 | 16,100 | 16,100 | 15,200 | 15,200 | 7,000 |
| 1999/12/01 | 16,340 | 16,340 | 15,900 | 15,900 | 4,000 |
| 1999/11/30 | 17,210 | 17,210 | 16,650 | 16,650 | 6,000 |
| 1999/11/29 | 17,000 | 17,010 | 17,000 | 17,010 | 2,000 |
| 1999/11/26 | 16,800 | 17,000 | 16,610 | 17,000 | 15,000 |
| 1999/11/25 | 17,500 | 17,500 | 17,190 | 17,200 | 7,000 |
| 1999/11/24 | 17,650 | 17,800 | 17,550 | 17,550 | 21,000 |
| 1999/11/22 | 18,500 | 18,500 | 18,200 | 18,200 | 5,000 |
| 1999/11/19 | 17,310 | 18,300 | 17,310 | 18,300 | 5,000 |
| 1999/11/18 | 17,120 | 17,300 | 16,900 | 17,110 | 11,000 |
| 1999/11/17 | 17,260 | 17,370 | 16,910 | 17,200 | 9,000 |
| 1999/11/16 | 16,700 | 17,100 | 16,700 | 16,850 | 22,000 |
| 1999/11/15 | 16,950 | 17,300 | 16,690 | 16,690 | 16,000 |
| 1999/11/12 | 15,310 | 16,150 | 15,310 | 16,150 | 11,000 |
| 1999/11/11 | 15,200 | 15,580 | 15,200 | 15,400 | 20,000 |
| 1999/11/10 | 14,750 | 14,750 | 14,650 | 14,700 | 6,000 |
| 1999/11/09 | 14,350 | 14,950 | 14,350 | 14,950 | 8,000 |
| 1999/11/08 | 14,200 | 14,300 | 14,000 | 14,000 | 14,000 |
| 1999/11/05 | 13,850 | 14,100 | 13,850 | 14,100 | 6,000 |
| 1999/11/04 | 13,630 | 13,700 | 13,550 | 13,700 | 8,000 |
| 1999/11/02 | 13,580 | 13,580 | 13,290 | 13,330 | 11,000 |
| 1999/11/01 | 13,510 | 13,780 | 13,400 | 13,400 | 12,000 |
| 1999/10/29 | 13,990 | 13,990 | 13,350 | 13,350 | 18,000 |
| 1999/10/28 | 12,950 | 13,270 | 12,950 | 13,270 | 7,000 |
| 1999/10/27 | 13,200 | 13,300 | 12,700 | 12,700 | 7,000 |
| 1999/10/26 | 13,000 | 13,050 | 13,000 | 13,000 | 7,000 |
| 1999/10/25 | 12,550 | 12,900 | 12,500 | 12,900 | 17,000 |
| 1999/10/22 | 12,150 | 12,890 | 12,150 | 12,890 | 10,000 |
| 1999/10/21 | 12,160 | 12,300 | 11,950 | 11,950 | 10,000 |
| 1999/10/20 | 11,850 | 11,850 | 11,850 | 11,850 | 2,000 |
| 1999/10/19 | 11,010 | 11,500 | 11,010 | 11,500 | 4,000 |
| 1999/10/18 | 10,530 | 10,800 | 10,530 | 10,570 | 14,000 |
| 1999/10/15 | 12,230 | 12,230 | 11,740 | 11,800 | 7,000 |
| 1999/10/14 | 12,300 | 12,690 | 12,300 | 12,650 | 13,000 |
| 1999/10/13 | 12,390 | 12,390 | 12,310 | 12,390 | 8,000 |
| 1999/10/12 | 12,610 | 12,750 | 12,500 | 12,700 | 19,000 |
| 1999/10/08 | 12,490 | 12,490 | 12,340 | 12,420 | 4,000 |
| 1999/10/07 | 11,980 | 12,290 | 11,980 | 12,200 | 30,000 |
| 1999/10/06 | 11,530 | 11,580 | 11,520 | 11,580 | 4,000 |
| 1999/10/05 | 12,200 | 12,200 | 11,550 | 11,550 | 24,000 |
| 1999/10/04 | 11,810 | 12,200 | 11,700 | 12,200 | 12,000 |
| 1999/10/01 | 11,020 | 11,770 | 11,020 | 11,410 | 27,000 |
| 1999/09/30 | 10,500 | 10,720 | 10,500 | 10,630 | 8,000 |
| 1999/09/29 | 10,130 | 10,200 | 10,100 | 10,100 | 4,000 |
| 1999/09/28 | 10,680 | 10,700 | 10,500 | 10,500 | 4,000 |
| 1999/09/27 | 10,550 | 10,550 | 10,500 | 10,500 | 2,000 |
| 1999/09/24 | 9,710 | 10,250 | 9,710 | 10,000 | 13,000 |
| 1999/09/22 | 10,120 | 10,500 | 10,120 | 10,500 | 3,000 |
| 1999/09/21 | 10,280 | 10,900 | 10,280 | 10,900 | 10,000 |
| 1999/09/20 | 10,430 | 10,430 | 10,300 | 10,300 | 4,000 |
| 1999/09/17 | 10,000 | 10,000 | 9,900 | 9,930 | 4,000 |
| 1999/09/16 | 9,890 | 9,950 | 9,800 | 9,840 | 14,000 |
| 1999/09/14 | 10,250 | 10,490 | 10,250 | 10,490 | 3,000 |
| 1999/09/13 | 10,130 | 10,250 | 10,130 | 10,250 | 3,000 |
| 1999/09/10 | 9,720 | 9,770 | 9,720 | 9,770 | 132,000 |
| 1999/09/09 | 10,000 | 10,000 | 9,820 | 9,820 | 6,000 |
| 1999/09/08 | 9,400 | 9,700 | 9,400 | 9,700 | 4,000 |
| 1999/09/07 | 9,500 | 9,500 | 9,500 | 9,500 | 3,000 |
| 1999/09/06 | 9,500 | 9,540 | 9,430 | 9,460 | 211,000 |
| 1999/09/03 | 9,500 | 9,500 | 9,500 | 9,500 | 1,000 |
| 1999/09/02 | 9,440 | 9,590 | 9,370 | 9,590 | 11,000 |
| 1999/09/01 | 9,240 | 9,240 | 9,240 | 9,240 | 1,000 |
| 1999/08/31 | 9,050 | 9,060 | 8,850 | 8,850 | 23,000 |
| 1999/08/30 | 9,000 | 9,290 | 9,000 | 9,240 | 178,000 |
| 1999/08/27 | 9,010 | 9,100 | 9,010 | 9,050 | 3,000 |
| 1999/08/26 | 8,900 | 9,120 | 8,900 | 9,060 | 454,000 |
| 1999/08/25 | 8,890 | 8,980 | 8,890 | 8,980 | 2,000 |
| 1999/08/24 | 8,660 | 8,660 | 8,660 | 8,660 | 1,000 |
| 1999/08/23 | 8,750 | 8,750 | 8,750 | 8,750 | 11,000 |
| 1999/08/20 | 8,890 | 8,900 | 8,840 | 8,840 | 4,000 |
| 1999/08/19 | 9,080 | 9,080 | 8,980 | 9,050 | 3,000 |
| 1999/08/18 | 9,460 | 9,480 | 9,350 | 9,480 | 10,000 |
| 1999/08/17 | 9,200 | 9,200 | 9,200 | 9,200 | 1,000 |
| 1999/08/16 | 8,800 | 9,080 | 8,800 | 9,080 | 3,000 |
| 1999/08/13 | 8,600 | 8,600 | 8,600 | 8,600 | 1,000 |
| 1999/08/12 | 8,600 | 8,650 | 8,550 | 8,550 | 3,000 |
| 1999/08/11 | 8,480 | 8,520 | 8,480 | 8,520 | 2,000 |
| 1999/08/10 | 8,650 | 8,750 | 8,650 | 8,730 | 5,000 |
| 1999/08/09 | 8,270 | 8,270 | 8,270 | 8,270 | 1,000 |
| 1999/08/06 | 8,240 | 8,280 | 8,240 | 8,280 | 2,000 |
| 1999/08/05 | 7,990 | 7,990 | 7,990 | 7,990 | 1,000 |
| 1999/08/04 | 8,500 | 8,570 | 8,270 | 8,300 | 302,000 |
| 1999/08/03 | 8,390 | 8,390 | 8,390 | 8,390 | 1,000 |
| 1999/08/02 | 8,450 | 8,480 | 8,370 | 8,370 | 186,000 |
| 1999/07/30 | 8,390 | 8,390 | 8,390 | 8,390 | 1,000 |
| 1999/07/29 | 8,490 | 8,490 | 8,490 | 8,490 | 3,000 |
| 1999/07/28 | 8,500 | 8,560 | 8,350 | 8,440 | 783,000 |
| 1999/07/27 | 8,250 | 8,330 | 8,250 | 8,330 | 4,000 |
| 1999/07/26 | 7,800 | 7,800 | 7,760 | 7,760 | 2,000 |
| 1999/07/23 | 7,820 | 7,820 | 7,820 | 7,820 | 1,000 |
| 1999/07/22 | 8,050 | 8,050 | 8,050 | 8,050 | 2,000 |
| 1999/07/21 | 8,300 | 8,300 | 8,300 | 8,300 | 1,000 |
| 1999/07/19 | 8,630 | 8,630 | 8,460 | 8,540 | 185,000 |
| 1999/07/16 | 8,700 | 8,700 | 8,700 | 8,700 | 2,000 |
| 1999/07/15 | 8,580 | 8,850 | 8,450 | 8,850 | 195,000 |
| 1999/07/14 | 8,700 | 8,780 | 8,600 | 8,680 | 367,000 |
| 1999/07/13 | 8,640 | 8,700 | 8,310 | 8,600 | 415,000 |
| 1999/07/12 | 8,170 | 8,170 | 8,170 | 8,170 | 1,000 |
| 1999/07/09 | 8,040 | 8,040 | 7,870 | 7,870 | 5,000 |
| 1999/07/08 | 8,110 | 8,150 | 8,090 | 8,090 | 3,000 |
| 1999/07/07 | 8,300 | 8,470 | 8,300 | 8,340 | 272,000 |
| 1999/07/06 | 8,580 | 8,700 | 8,300 | 8,300 | 239,000 |
| 1999/07/05 | 8,870 | 8,900 | 8,860 | 8,860 | 4,000 |
| 1999/07/02 | 8,770 | 8,790 | 8,600 | 8,650 | 8,000 |
| 1999/07/01 | 8,350 | 8,370 | 8,350 | 8,370 | 4,000 |
| 1999/06/30 | 8,150 | 8,150 | 7,840 | 7,840 | 5,000 |
| 1999/06/29 | 7,840 | 7,850 | 7,840 | 7,850 | 2,000 |
| 1999/06/28 | 7,900 | 7,900 | 7,840 | 7,840 | 2,000 |
| 1999/06/25 | 7,880 | 7,890 | 7,610 | 7,700 | 22,000 |
| 1999/06/24 | 8,140 | 8,140 | 7,860 | 7,880 | 4,000 |
| 1999/06/23 | 8,050 | 8,140 | 8,050 | 8,140 | 2,000 |
| 1999/06/22 | 8,120 | 8,350 | 8,120 | 8,350 | 9,000 |
| 1999/06/21 | 7,850 | 8,020 | 7,850 | 8,020 | 3,000 |
| 1999/06/18 | 7,770 | 7,800 | 7,650 | 7,750 | 398,000 |
| 1999/06/17 | 7,750 | 7,760 | 7,600 | 7,710 | 195,000 |
| 1999/06/16 | 7,660 | 7,660 | 7,660 | 7,660 | 4,000 |
| 1999/06/15 | 7,650 | 7,670 | 7,650 | 7,670 | 4,000 |
| 1999/06/14 | 7,550 | 7,840 | 7,550 | 7,750 | 20,000 |
| 1999/06/11 | 7,330 | 7,650 | 7,310 | 7,650 | 215,000 |
| 1999/06/10 | 7,080 | 7,320 | 7,080 | 7,320 | 14,000 |
| 1999/06/09 | 7,030 | 7,030 | 7,030 | 7,030 | 1,000 |
| 1999/06/08 | 6,980 | 7,030 | 6,960 | 7,020 | 426,000 |
| 1999/06/07 | 6,900 | 6,930 | 6,900 | 6,930 | 2,000 |
| 1999/06/04 | 6,910 | 6,910 | 6,700 | 6,800 | 174,000 |
| 1999/06/03 | 6,900 | 6,900 | 6,870 | 6,870 | 3,000 |
| 1999/06/02 | 6,700 | 6,800 | 6,670 | 6,800 | 225,000 |
| 1999/06/01 | 6,630 | 6,740 | 6,620 | 6,700 | 178,000 |
| 1999/05/31 | 6,700 | 6,750 | 6,700 | 6,750 | 2,000 |
| 1999/05/28 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1999/05/27 | 6,760 | 6,760 | 6,660 | 6,660 | 2,000 |
| 1999/05/26 | 6,700 | 6,700 | 6,500 | 6,630 | 338,000 |
| 1999/05/25 | 6,700 | 6,810 | 6,690 | 6,800 | 239,000 |
| 1999/05/24 | 6,760 | 6,800 | 6,760 | 6,800 | 3,000 |
| 1999/05/21 | 6,810 | 6,810 | 6,810 | 6,810 | 2,000 |
| 1999/05/20 | 6,700 | 6,790 | 6,690 | 6,790 | 5,000 |
| 1999/05/19 | 6,480 | 6,480 | 6,480 | 6,480 | 2,000 |
| 1999/05/18 | 6,960 | 7,000 | 6,950 | 6,950 | 3,000 |
| 1999/05/17 | 6,490 | 6,750 | 6,490 | 6,690 | 5,000 |
| 1999/05/14 | 6,600 | 6,600 | 6,590 | 6,590 | 3,000 |
| 1999/05/13 | 6,770 | 6,770 | 6,760 | 6,760 | 2,000 |
| 1999/05/12 | 6,710 | 6,710 | 6,670 | 6,670 | 4,000 |
| 1999/05/11 | 6,780 | 6,780 | 6,740 | 6,770 | 3,000 |
| 1999/05/10 | 6,980 | 7,100 | 6,880 | 7,000 | 243,000 |
| 1999/05/07 | 7,200 | 7,220 | 7,050 | 7,220 | 7,000 |
| 1999/05/06 | 6,980 | 6,980 | 6,980 | 6,980 | 2,000 |
| 1999/04/30 | 6,930 | 6,930 | 6,910 | 6,910 | 2,000 |
| 1999/04/28 | 7,180 | 7,180 | 7,170 | 7,180 | 3,000 |
| 1999/04/27 | 7,100 | 7,150 | 7,030 | 7,100 | 414,000 |
| 1999/04/26 | 7,060 | 7,060 | 7,060 | 7,060 | 4,000 |
| 1999/04/23 | 6,960 | 7,000 | 6,960 | 7,000 | 4,000 |
| 1999/04/22 | 6,610 | 6,610 | 6,530 | 6,530 | 2,000 |
| 1999/04/21 | 6,810 | 6,830 | 6,710 | 6,830 | 7,000 |
| 1999/04/20 | 6,630 | 6,630 | 6,580 | 6,630 | 3,000 |
| 1999/04/19 | 6,750 | 6,920 | 6,680 | 6,690 | 357,000 |
| 1999/04/16 | 6,720 | 6,760 | 6,670 | 6,700 | 5,000 |
| 1999/04/15 | 6,760 | 6,760 | 6,750 | 6,750 | 4,000 |
| 1999/04/14 | 6,950 | 6,950 | 6,800 | 6,850 | 4,000 |
| 1999/04/13 | 7,240 | 7,240 | 7,010 | 7,010 | 9,000 |
| 1999/04/12 | 7,490 | 7,490 | 6,940 | 6,940 | 2,000 |
| 1999/04/09 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 |
| 1999/04/08 | 7,140 | 7,450 | 7,140 | 7,450 | 6,000 |
| 1999/04/07 | 7,110 | 7,170 | 7,100 | 7,140 | 11,000 |
| 1999/04/06 | 7,000 | 7,100 | 7,000 | 7,100 | 7,000 |
| 1999/04/05 | 7,050 | 7,100 | 7,050 | 7,100 | 4,000 |
| 1999/04/02 | 6,860 | 7,100 | 6,830 | 7,100 | 32,000 |
| 1999/04/01 | 6,550 | 6,800 | 6,550 | 6,800 | 11,000 |
| 1999/03/31 | 6,210 | 6,330 | 6,210 | 6,210 | 5,000 |
| 1999/03/30 | 6,180 | 6,210 | 6,030 | 6,030 | 6,000 |
| 1999/03/29 | 6,150 | 6,250 | 6,150 | 6,170 | 4,000 |
| 1999/03/26 | 6,290 | 6,290 | 6,110 | 6,150 | 7,000 |
| 1999/03/25 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1999/03/24 | 5,990 | 6,050 | 5,900 | 5,900 | 8,000 |
| 1999/03/23 | 6,200 | 6,250 | 5,960 | 5,960 | 13,000 |
| 1999/03/19 | 6,230 | 6,230 | 6,150 | 6,200 | 5,000 |
| 1999/03/18 | 6,200 | 6,240 | 6,130 | 6,130 | 6,000 |
| 1999/03/17 | 6,250 | 6,300 | 6,230 | 6,300 | 6,000 |
| 1999/03/16 | 6,300 | 6,330 | 6,230 | 6,310 | 6,000 |
| 1999/03/15 | 6,200 | 6,250 | 6,200 | 6,250 | 8,000 |
| 1999/03/12 | 6,420 | 6,420 | 6,050 | 6,050 | 78,000 |
| 1999/03/11 | 6,140 | 6,350 | 6,140 | 6,220 | 15,000 |
| 1999/03/10 | 5,990 | 6,070 | 5,990 | 6,070 | 15,000 |
| 1999/03/09 | 5,990 | 5,990 | 5,800 | 5,840 | 5,000 |
| 1999/03/08 | 5,670 | 5,870 | 5,670 | 5,870 | 12,000 |
| 1999/03/05 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1999/03/04 | 5,280 | 5,280 | 5,220 | 5,240 | 224,000 |
| 1999/03/03 | 5,110 | 5,280 | 5,110 | 5,180 | 332,000 |
| 1999/03/02 | 5,430 | 5,430 | 5,430 | 5,430 | 1,000 |
| 1999/03/01 | 5,340 | 5,400 | 5,340 | 5,400 | 3,000 |
| 1999/02/26 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1999/02/25 | 5,370 | 5,380 | 5,210 | 5,280 | 268,000 |
| 1999/02/24 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1999/02/23 | 5,400 | 5,400 | 5,340 | 5,400 | 7,000 |
| 1999/02/22 | 5,150 | 5,250 | 5,150 | 5,250 | 5,000 |
| 1999/02/19 | 4,980 | 4,980 | 4,960 | 4,960 | 2,000 |
| 1999/02/18 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 1999/02/17 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 1999/02/16 | 4,900 | 4,900 | 4,840 | 4,860 | 540,000 |
| 1999/02/15 | 4,930 | 4,930 | 4,920 | 4,920 | 3,000 |
| 1999/02/12 | 4,970 | 4,970 | 4,870 | 4,870 | 5,000 |
| 1999/02/10 | 5,000 | 5,000 | 4,990 | 4,990 | 3,000 |
| 1999/02/09 | 5,110 | 5,120 | 5,000 | 5,000 | 6,000 |
| 1999/02/08 | 5,090 | 5,100 | 5,050 | 5,050 | 5,000 |
| 1999/02/05 | 5,120 | 5,120 | 5,110 | 5,110 | 4,000 |
| 1999/02/04 | 5,270 | 5,270 | 5,270 | 5,270 | 1,000 |
| 1999/02/03 | 5,320 | 5,320 | 5,320 | 5,320 | 30,000 |
| 1999/02/02 | 5,300 | 5,350 | 5,250 | 5,300 | 227,000 |
| 1999/02/01 | 5,370 | 5,370 | 5,200 | 5,250 | 95,000 |
| 1999/01/29 | 5,300 | 5,310 | 5,300 | 5,310 | 2,000 |
| 1999/01/28 | 5,370 | 5,490 | 5,340 | 5,400 | 306,000 |
| 1999/01/27 | 5,300 | 5,370 | 5,300 | 5,370 | 3,000 |
| 1999/01/26 | 5,130 | 5,130 | 5,130 | 5,130 | 1,000 |
| 1999/01/25 | 5,010 | 5,150 | 5,010 | 5,060 | 188,000 |
| 1999/01/22 | 5,120 | 5,120 | 5,030 | 5,030 | 4,000 |
| 1999/01/21 | 5,240 | 5,400 | 5,240 | 5,400 | 8,000 |
| 1999/01/20 | 5,120 | 5,150 | 5,020 | 5,150 | 5,000 |
| 1999/01/19 | 5,060 | 5,100 | 5,060 | 5,100 | 2,000 |
| 1999/01/18 | 5,080 | 5,080 | 5,000 | 5,030 | 169,000 |
| 1999/01/14 | 4,850 | 4,970 | 4,850 | 4,970 | 4,000 |
| 1999/01/13 | 5,210 | 5,270 | 5,200 | 5,270 | 15,000 |
| 1999/01/12 | 5,050 | 5,200 | 4,900 | 5,170 | 14,000 |
| 1999/01/11 | 4,940 | 5,030 | 4,940 | 5,030 | 25,000 |
| 1999/01/08 | 4,750 | 4,950 | 4,750 | 4,950 | 17,000 |
| 1999/01/07 | 4,690 | 4,890 | 4,690 | 4,860 | 7,000 |
| 1999/01/06 | 4,450 | 4,590 | 4,450 | 4,590 | 7,000 |
| 1999/01/05 | 4,500 | 4,520 | 4,450 | 4,450 | 12,000 |
| 1999/01/04 | 4,470 | 4,470 | 4,450 | 4,450 | 4,000 |