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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,920 | 3,955 | 3,920 | 3,940 | 7,300 |
| 2011/12/29 | 3,915 | 3,925 | 3,900 | 3,920 | 10,300 |
| 2011/12/28 | 3,935 | 3,935 | 3,925 | 3,925 | 5,000 |
| 2011/12/27 | 3,950 | 3,975 | 3,935 | 3,935 | 5,400 |
| 2011/12/26 | 3,990 | 3,990 | 3,925 | 3,955 | 8,000 |
| 2011/12/22 | 3,985 | 3,985 | 3,915 | 3,925 | 15,100 |
| 2011/12/21 | 4,015 | 4,030 | 3,970 | 3,970 | 8,500 |
| 2011/12/20 | 4,015 | 4,040 | 3,965 | 3,980 | 18,800 |
| 2011/12/19 | 3,995 | 4,025 | 3,975 | 4,000 | 27,200 |
| 2011/12/16 | 4,050 | 4,050 | 4,000 | 4,000 | 20,800 |
| 2011/12/15 | 4,135 | 4,145 | 4,025 | 4,025 | 72,500 |
| 2011/12/14 | 4,220 | 4,240 | 4,125 | 4,160 | 18,800 |
| 2011/12/13 | 4,125 | 4,205 | 4,125 | 4,200 | 29,900 |
| 2011/12/12 | 4,210 | 4,280 | 4,210 | 4,220 | 12,000 |
| 2011/12/09 | 4,175 | 4,230 | 4,175 | 4,210 | 247,200 |
| 2011/12/08 | 4,220 | 4,280 | 4,205 | 4,245 | 12,200 |
| 2011/12/07 | 4,225 | 4,280 | 4,225 | 4,270 | 14,000 |
| 2011/12/06 | 4,335 | 4,335 | 4,220 | 4,220 | 46,200 |
| 2011/12/05 | 4,425 | 4,430 | 4,370 | 4,370 | 13,000 |
| 2011/12/02 | 4,500 | 4,500 | 4,340 | 4,395 | 22,800 |
| 2011/12/01 | 4,505 | 4,525 | 4,455 | 4,475 | 28,200 |
| 2011/11/30 | 4,395 | 4,450 | 4,365 | 4,450 | 42,400 |
| 2011/11/29 | 4,350 | 4,415 | 4,330 | 4,410 | 22,800 |
| 2011/11/28 | 4,220 | 4,300 | 4,220 | 4,270 | 17,200 |
| 2011/11/25 | 4,160 | 4,250 | 4,150 | 4,185 | 25,200 |
| 2011/11/24 | 4,050 | 4,200 | 4,040 | 4,170 | 36,600 |
| 2011/11/22 | 4,110 | 4,215 | 4,095 | 4,190 | 19,500 |
| 2011/11/21 | 4,150 | 4,205 | 4,125 | 4,170 | 20,400 |
| 2011/11/18 | 4,205 | 4,310 | 4,190 | 4,255 | 22,500 |
| 2011/11/17 | 4,160 | 4,310 | 4,160 | 4,300 | 12,100 |
| 2011/11/16 | 4,245 | 4,260 | 4,165 | 4,165 | 19,700 |
| 2011/11/15 | 4,250 | 4,265 | 4,230 | 4,230 | 6,900 |
| 2011/11/14 | 4,300 | 4,330 | 4,250 | 4,270 | 17,500 |
| 2011/11/11 | 4,115 | 4,245 | 4,115 | 4,235 | 22,800 |
| 2011/11/10 | 4,135 | 4,165 | 4,090 | 4,145 | 30,500 |
| 2011/11/09 | 4,250 | 4,270 | 4,225 | 4,240 | 13,400 |
| 2011/11/08 | 4,255 | 4,305 | 4,230 | 4,235 | 18,500 |
| 2011/11/07 | 4,285 | 4,325 | 4,250 | 4,325 | 18,900 |
| 2011/11/04 | 4,300 | 4,305 | 4,205 | 4,285 | 27,900 |
| 2011/11/02 | 4,210 | 4,265 | 4,200 | 4,205 | 64,700 |
| 2011/11/01 | 4,400 | 4,525 | 4,325 | 4,385 | 29,500 |
| 2011/10/31 | 4,610 | 4,650 | 4,455 | 4,455 | 43,900 |
| 2011/10/28 | 4,810 | 4,815 | 4,515 | 4,550 | 55,000 |
| 2011/10/27 | 4,630 | 4,755 | 4,605 | 4,725 | 21,700 |
| 2011/10/26 | 4,495 | 4,670 | 4,470 | 4,625 | 22,700 |
| 2011/10/25 | 4,655 | 4,660 | 4,525 | 4,555 | 18,600 |
| 2011/10/24 | 4,485 | 4,625 | 4,480 | 4,620 | 31,800 |
| 2011/10/21 | 4,440 | 4,460 | 4,365 | 4,400 | 37,700 |
| 2011/10/20 | 4,615 | 4,620 | 4,370 | 4,395 | 67,900 |
| 2011/10/19 | 4,670 | 4,680 | 4,570 | 4,655 | 40,700 |
| 2011/10/18 | 4,520 | 4,685 | 4,510 | 4,655 | 37,800 |
| 2011/10/17 | 4,490 | 4,620 | 4,485 | 4,580 | 45,500 |
| 2011/10/14 | 4,280 | 4,330 | 4,250 | 4,320 | 27,500 |
| 2011/10/13 | 4,350 | 4,385 | 4,325 | 4,325 | 34,600 |
| 2011/10/12 | 4,175 | 4,295 | 4,090 | 4,280 | 39,700 |
| 2011/10/11 | 4,295 | 4,345 | 4,250 | 4,280 | 35,200 |
| 2011/10/07 | 4,290 | 4,325 | 4,225 | 4,225 | 48,200 |
| 2011/10/06 | 3,985 | 4,175 | 3,975 | 4,170 | 59,600 |
| 2011/10/05 | 4,020 | 4,030 | 3,875 | 3,915 | 45,000 |
| 2011/10/04 | 3,930 | 4,005 | 3,880 | 3,990 | 38,600 |
| 2011/10/03 | 3,980 | 4,100 | 3,940 | 3,995 | 55,200 |
| 2011/09/30 | 4,180 | 4,290 | 4,170 | 4,190 | 33,500 |
| 2011/09/29 | 4,090 | 4,235 | 3,980 | 4,235 | 75,100 |
| 2011/09/28 | 4,260 | 4,260 | 4,095 | 4,120 | 109,900 |
| 2011/09/27 | 4,445 | 4,475 | 4,210 | 4,260 | 98,200 |
| 2011/09/26 | 4,600 | 4,605 | 4,375 | 4,445 | 46,300 |
| 2011/09/22 | 4,470 | 4,575 | 4,460 | 4,565 | 41,500 |
| 2011/09/21 | 4,510 | 4,615 | 4,485 | 4,560 | 38,900 |
| 2011/09/20 | 4,410 | 4,530 | 4,365 | 4,510 | 34,600 |
| 2011/09/16 | 4,425 | 4,480 | 4,380 | 4,475 | 49,700 |
| 2011/09/15 | 4,430 | 4,450 | 4,260 | 4,275 | 39,400 |
| 2011/09/14 | 4,375 | 4,380 | 4,245 | 4,250 | 27,900 |
| 2011/09/13 | 4,195 | 4,410 | 4,135 | 4,410 | 63,300 |
| 2011/09/12 | 4,120 | 4,145 | 4,070 | 4,125 | 31,000 |
| 2011/09/09 | 4,215 | 4,320 | 4,210 | 4,230 | 217,900 |
| 2011/09/08 | 4,370 | 4,385 | 4,200 | 4,215 | 31,700 |
| 2011/09/07 | 4,330 | 4,365 | 4,290 | 4,300 | 20,600 |
| 2011/09/06 | 4,365 | 4,365 | 4,200 | 4,220 | 64,300 |
| 2011/09/05 | 4,560 | 4,560 | 4,410 | 4,435 | 16,400 |
| 2011/09/02 | 4,640 | 4,640 | 4,575 | 4,580 | 21,600 |
| 2011/09/01 | 4,695 | 4,740 | 4,640 | 4,655 | 19,600 |
| 2011/08/31 | 4,615 | 4,670 | 4,600 | 4,625 | 22,100 |
| 2011/08/30 | 4,630 | 4,785 | 4,630 | 4,670 | 19,100 |
| 2011/08/29 | 4,590 | 4,590 | 4,520 | 4,570 | 26,300 |
| 2011/08/26 | 4,515 | 4,605 | 4,515 | 4,595 | 7,000 |
| 2011/08/25 | 4,470 | 4,610 | 4,440 | 4,585 | 36,500 |
| 2011/08/24 | 4,610 | 4,610 | 4,435 | 4,435 | 13,700 |
| 2011/08/23 | 4,535 | 4,550 | 4,440 | 4,525 | 18,700 |
| 2011/08/22 | 4,605 | 4,645 | 4,505 | 4,505 | 21,500 |
| 2011/08/19 | 4,615 | 4,685 | 4,615 | 4,660 | 20,400 |
| 2011/08/18 | 4,855 | 4,870 | 4,770 | 4,775 | 13,200 |
| 2011/08/17 | 4,950 | 4,950 | 4,855 | 4,870 | 35,900 |
| 2011/08/16 | 4,935 | 4,975 | 4,920 | 4,930 | 19,500 |
| 2011/08/15 | 4,875 | 4,880 | 4,810 | 4,865 | 12,400 |
| 2011/08/12 | 4,850 | 4,850 | 4,695 | 4,705 | 20,000 |
| 2011/08/11 | 4,760 | 4,795 | 4,750 | 4,780 | 26,700 |
| 2011/08/10 | 4,985 | 5,000 | 4,900 | 4,900 | 18,000 |
| 2011/08/09 | 4,965 | 4,965 | 4,770 | 4,885 | 41,100 |
| 2011/08/08 | 5,100 | 5,160 | 5,040 | 5,050 | 26,500 |
| 2011/08/05 | 5,050 | 5,170 | 5,030 | 5,160 | 36,600 |
| 2011/08/04 | 5,250 | 5,340 | 5,210 | 5,230 | 19,600 |
| 2011/08/03 | 5,200 | 5,300 | 5,200 | 5,260 | 30,100 |
| 2011/08/02 | 5,240 | 5,340 | 5,220 | 5,280 | 14,400 |
| 2011/08/01 | 5,280 | 5,360 | 5,240 | 5,330 | 44,200 |
| 2011/07/29 | 5,100 | 5,100 | 5,010 | 5,010 | 37,100 |
| 2011/07/28 | 5,120 | 5,130 | 5,070 | 5,080 | 38,100 |
| 2011/07/27 | 5,180 | 5,200 | 5,150 | 5,180 | 17,900 |
| 2011/07/26 | 5,240 | 5,240 | 5,200 | 5,220 | 11,100 |
| 2011/07/25 | 5,350 | 5,350 | 5,210 | 5,210 | 18,400 |
| 2011/07/22 | 5,330 | 5,370 | 5,300 | 5,350 | 27,800 |
| 2011/07/21 | 5,330 | 5,360 | 5,260 | 5,280 | 22,900 |
| 2011/07/20 | 5,350 | 5,380 | 5,320 | 5,380 | 33,700 |
| 2011/07/19 | 5,150 | 5,260 | 5,150 | 5,250 | 38,700 |
| 2011/07/15 | 5,220 | 5,260 | 5,190 | 5,200 | 45,200 |
| 2011/07/14 | 5,150 | 5,220 | 5,120 | 5,200 | 15,000 |
| 2011/07/13 | 5,230 | 5,230 | 5,170 | 5,190 | 23,100 |
| 2011/07/12 | 5,250 | 5,270 | 5,210 | 5,220 | 26,200 |
| 2011/07/11 | 5,370 | 5,390 | 5,350 | 5,350 | 26,000 |
| 2011/07/08 | 5,460 | 5,490 | 5,430 | 5,430 | 21,300 |
| 2011/07/07 | 5,400 | 5,490 | 5,400 | 5,420 | 18,000 |
| 2011/07/06 | 5,360 | 5,440 | 5,360 | 5,420 | 38,800 |
| 2011/07/05 | 5,360 | 5,360 | 5,280 | 5,320 | 17,300 |
| 2011/07/04 | 5,410 | 5,430 | 5,350 | 5,350 | 15,000 |
| 2011/07/01 | 5,420 | 5,420 | 5,290 | 5,330 | 34,000 |
| 2011/06/30 | 5,420 | 5,420 | 5,310 | 5,350 | 28,200 |
| 2011/06/29 | 5,380 | 5,390 | 5,340 | 5,380 | 5,400 |
| 2011/06/28 | 5,430 | 5,470 | 5,290 | 5,310 | 21,800 |
| 2011/06/27 | 5,460 | 5,460 | 5,380 | 5,390 | 41,100 |
| 2011/06/24 | 5,380 | 5,500 | 5,330 | 5,500 | 26,700 |
| 2011/06/23 | 5,290 | 5,370 | 5,280 | 5,300 | 18,400 |
| 2011/06/22 | 5,270 | 5,370 | 5,270 | 5,360 | 22,400 |
| 2011/06/21 | 5,150 | 5,210 | 5,140 | 5,210 | 10,200 |
| 2011/06/20 | 5,220 | 5,220 | 5,080 | 5,100 | 25,100 |
| 2011/06/17 | 5,360 | 5,370 | 5,200 | 5,230 | 18,900 |
| 2011/06/16 | 5,330 | 5,400 | 5,330 | 5,370 | 36,900 |
| 2011/06/15 | 5,350 | 5,440 | 5,340 | 5,430 | 24,600 |
| 2011/06/14 | 5,180 | 5,340 | 5,180 | 5,330 | 29,300 |
| 2011/06/13 | 5,140 | 5,190 | 5,140 | 5,170 | 21,800 |
| 2011/06/10 | 5,090 | 5,140 | 5,090 | 5,130 | 215,100 |
| 2011/06/09 | 5,030 | 5,050 | 5,020 | 5,030 | 8,500 |
| 2011/06/08 | 5,020 | 5,060 | 5,020 | 5,040 | 9,100 |
| 2011/06/07 | 5,000 | 5,060 | 5,000 | 5,010 | 12,400 |
| 2011/06/06 | 5,010 | 5,060 | 4,990 | 5,010 | 22,100 |
| 2011/06/03 | 5,080 | 5,110 | 5,010 | 5,010 | 16,700 |
| 2011/06/02 | 5,070 | 5,130 | 5,060 | 5,090 | 24,900 |
| 2011/06/01 | 5,170 | 5,170 | 5,080 | 5,170 | 11,700 |
| 2011/05/31 | 5,080 | 5,160 | 5,050 | 5,140 | 18,500 |
| 2011/05/30 | 5,130 | 5,150 | 5,090 | 5,110 | 17,500 |
| 2011/05/27 | 5,120 | 5,190 | 5,060 | 5,140 | 20,000 |
| 2011/05/26 | 5,110 | 5,130 | 5,090 | 5,090 | 27,200 |
| 2011/05/25 | 5,180 | 5,200 | 5,070 | 5,090 | 19,900 |
| 2011/05/24 | 5,010 | 5,200 | 4,990 | 5,170 | 15,200 |
| 2011/05/23 | 5,130 | 5,130 | 5,030 | 5,090 | 18,600 |
| 2011/05/20 | 5,130 | 5,250 | 5,110 | 5,190 | 29,800 |
| 2011/05/19 | 5,340 | 5,340 | 5,180 | 5,200 | 52,100 |
| 2011/05/18 | 5,330 | 5,360 | 5,300 | 5,330 | 21,500 |
| 2011/05/17 | 5,330 | 5,400 | 5,280 | 5,380 | 19,700 |
| 2011/05/16 | 5,320 | 5,380 | 5,300 | 5,300 | 23,400 |
| 2011/05/13 | 5,480 | 5,480 | 5,360 | 5,440 | 52,600 |
| 2011/05/12 | 5,510 | 5,530 | 5,490 | 5,490 | 27,000 |
| 2011/05/11 | 5,610 | 5,640 | 5,550 | 5,560 | 40,800 |
| 2011/05/10 | 5,630 | 5,660 | 5,560 | 5,580 | 19,700 |
| 2011/05/09 | 5,610 | 5,660 | 5,550 | 5,660 | 26,600 |
| 2011/05/06 | 5,640 | 5,650 | 5,580 | 5,590 | 33,000 |
| 2011/05/02 | 5,740 | 5,760 | 5,630 | 5,710 | 60,800 |
| 2011/04/28 | 5,750 | 5,860 | 5,730 | 5,810 | 32,900 |
| 2011/04/27 | 5,570 | 5,700 | 5,570 | 5,680 | 26,200 |
| 2011/04/26 | 5,640 | 5,640 | 5,520 | 5,570 | 27,600 |
| 2011/04/25 | 5,780 | 5,800 | 5,690 | 5,690 | 3,300 |
| 2011/04/22 | 5,630 | 5,760 | 5,630 | 5,720 | 9,200 |
| 2011/04/21 | 5,750 | 5,780 | 5,710 | 5,730 | 10,500 |
| 2011/04/20 | 5,570 | 5,690 | 5,570 | 5,680 | 15,300 |
| 2011/04/19 | 5,610 | 5,610 | 5,530 | 5,560 | 19,700 |
| 2011/04/18 | 5,740 | 5,750 | 5,650 | 5,660 | 11,700 |
| 2011/04/15 | 5,730 | 5,810 | 5,730 | 5,730 | 25,300 |
| 2011/04/14 | 5,630 | 5,800 | 5,630 | 5,790 | 34,000 |
| 2011/04/13 | 5,470 | 5,610 | 5,450 | 5,590 | 13,600 |
| 2011/04/12 | 5,570 | 5,580 | 5,500 | 5,500 | 28,600 |
| 2011/04/11 | 5,760 | 5,760 | 5,650 | 5,670 | 22,400 |
| 2011/04/08 | 5,570 | 5,760 | 5,530 | 5,750 | 28,700 |
| 2011/04/07 | 5,710 | 5,770 | 5,570 | 5,590 | 23,800 |
| 2011/04/06 | 5,810 | 5,820 | 5,690 | 5,700 | 29,000 |
| 2011/04/05 | 5,900 | 5,900 | 5,740 | 5,800 | 21,900 |
| 2011/04/04 | 5,980 | 5,990 | 5,900 | 5,910 | 9,600 |
| 2011/04/01 | 5,980 | 5,980 | 5,910 | 5,910 | 33,500 |
| 2011/03/31 | 5,930 | 5,980 | 5,880 | 5,980 | 60,000 |
| 2011/03/30 | 5,680 | 5,890 | 5,660 | 5,890 | 65,400 |
| 2011/03/29 | 5,590 | 5,670 | 5,530 | 5,630 | 52,600 |
| 2011/03/28 | 5,610 | 5,720 | 5,550 | 5,720 | 54,300 |
| 2011/03/25 | 5,590 | 5,640 | 5,550 | 5,640 | 53,600 |
| 2011/03/24 | 5,560 | 5,630 | 5,520 | 5,550 | 49,800 |
| 2011/03/23 | 5,630 | 5,630 | 5,510 | 5,530 | 59,100 |
| 2011/03/22 | 5,680 | 5,680 | 5,570 | 5,670 | 45,000 |
| 2011/03/18 | 5,560 | 5,640 | 5,490 | 5,500 | 73,700 |
| 2011/03/17 | 5,200 | 5,550 | 5,200 | 5,460 | 83,900 |
| 2011/03/16 | 5,080 | 5,440 | 5,000 | 5,400 | 74,100 |
| 2011/03/15 | 5,000 | 5,130 | 4,555 | 5,000 | 131,600 |
| 2011/03/14 | 4,920 | 5,290 | 4,920 | 5,090 | 102,800 |
| 2011/03/11 | 5,590 | 5,660 | 5,580 | 5,590 | 424,800 |
| 2011/03/10 | 5,760 | 5,760 | 5,590 | 5,670 | 88,100 |
| 2011/03/09 | 5,920 | 5,950 | 5,760 | 5,780 | 52,700 |
| 2011/03/08 | 5,900 | 5,960 | 5,870 | 5,910 | 30,100 |
| 2011/03/07 | 6,000 | 6,020 | 5,910 | 5,950 | 50,300 |
| 2011/03/04 | 6,220 | 6,220 | 6,040 | 6,060 | 46,700 |
| 2011/03/03 | 6,200 | 6,220 | 6,130 | 6,150 | 23,200 |
| 2011/03/02 | 6,090 | 6,220 | 6,060 | 6,180 | 43,800 |
| 2011/03/01 | 6,150 | 6,200 | 6,130 | 6,190 | 34,300 |
| 2011/02/28 | 5,970 | 6,100 | 5,970 | 6,090 | 40,500 |
| 2011/02/25 | 5,880 | 5,970 | 5,880 | 5,920 | 22,400 |
| 2011/02/24 | 5,920 | 6,000 | 5,890 | 5,910 | 33,400 |
| 2011/02/23 | 5,980 | 6,050 | 5,890 | 5,970 | 52,300 |
| 2011/02/22 | 6,040 | 6,070 | 5,990 | 6,020 | 48,000 |
| 2011/02/21 | 6,220 | 6,240 | 6,120 | 6,140 | 39,600 |
| 2011/02/18 | 6,340 | 6,340 | 6,260 | 6,280 | 22,800 |
| 2011/02/17 | 6,240 | 6,350 | 6,240 | 6,320 | 53,100 |
| 2011/02/16 | 6,150 | 6,220 | 6,150 | 6,180 | 20,200 |
| 2011/02/15 | 6,130 | 6,180 | 6,100 | 6,150 | 43,300 |
| 2011/02/14 | 6,170 | 6,170 | 6,100 | 6,100 | 22,600 |
| 2011/02/10 | 5,990 | 6,060 | 5,960 | 6,040 | 25,500 |
| 2011/02/09 | 6,170 | 6,190 | 6,020 | 6,050 | 55,700 |
| 2011/02/08 | 6,000 | 6,160 | 5,980 | 6,140 | 65,300 |
| 2011/02/07 | 5,910 | 5,940 | 5,860 | 5,940 | 58,500 |
| 2011/02/04 | 5,900 | 5,920 | 5,820 | 5,820 | 35,300 |
| 2011/02/03 | 5,890 | 5,890 | 5,790 | 5,810 | 59,100 |
| 2011/02/02 | 6,010 | 6,010 | 5,890 | 5,940 | 76,300 |
| 2011/02/01 | 6,020 | 6,090 | 5,920 | 5,990 | 61,900 |
| 2011/01/31 | 6,120 | 6,230 | 6,110 | 6,210 | 30,700 |
| 2011/01/28 | 6,190 | 6,270 | 6,170 | 6,260 | 53,400 |
| 2011/01/27 | 6,080 | 6,210 | 6,080 | 6,210 | 37,100 |
| 2011/01/26 | 6,100 | 6,100 | 6,050 | 6,070 | 13,400 |
| 2011/01/25 | 6,000 | 6,140 | 5,990 | 6,120 | 58,600 |
| 2011/01/24 | 5,930 | 5,940 | 5,850 | 5,900 | 20,600 |
| 2011/01/21 | 6,010 | 6,010 | 5,890 | 5,910 | 36,400 |
| 2011/01/20 | 6,070 | 6,080 | 6,020 | 6,030 | 25,900 |
| 2011/01/19 | 6,050 | 6,160 | 6,050 | 6,120 | 40,700 |
| 2011/01/18 | 6,000 | 6,030 | 5,920 | 6,020 | 18,700 |
| 2011/01/17 | 6,040 | 6,070 | 6,000 | 6,030 | 26,400 |
| 2011/01/14 | 6,080 | 6,090 | 6,020 | 6,020 | 63,600 |
| 2011/01/13 | 6,100 | 6,140 | 6,020 | 6,060 | 42,000 |
| 2011/01/12 | 6,190 | 6,200 | 6,000 | 6,010 | 90,500 |
| 2011/01/11 | 6,150 | 6,220 | 6,130 | 6,130 | 55,100 |
| 2011/01/07 | 6,010 | 6,150 | 5,990 | 6,110 | 72,800 |
| 2011/01/06 | 5,930 | 6,010 | 5,900 | 6,000 | 40,300 |
| 2011/01/05 | 5,770 | 5,830 | 5,760 | 5,830 | 22,500 |
| 2011/01/04 | 5,800 | 5,800 | 5,730 | 5,770 | 23,100 |