日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1983/12/28 2,810 2,850 2,800 2,810 92,000
1983/12/27 2,780 2,850 2,760 2,850 177,000
1983/12/26 2,780 2,780 2,750 2,770 149,000
1983/12/24 2,800 2,800 2,760 2,790 122,000
1983/12/23 2,750 2,770 2,720 2,750 121,000
1983/12/22 2,750 2,750 2,690 2,700 178,000
1983/12/21 2,680 2,680 2,680 2,680 1,000
1983/12/20 2,680 2,680 2,680 2,680 2,000
1983/12/19 2,630 2,690 2,620 2,670 91,000
1983/12/17 2,720 2,730 2,700 2,720 134,000
1983/12/16 2,700 2,720 2,670 2,710 261,000
1983/12/15 2,630 2,710 2,620 2,690 354,000
1983/12/14 2,670 2,670 2,620 2,620 177,000
1983/12/13 2,650 2,650 2,630 2,650 185,000
1983/12/12 2,620 2,620 2,620 2,620 3,000
1983/12/09 2,640 2,640 2,640 2,640 1,000
1983/12/08 2,680 2,680 2,680 2,680 1,000
1983/12/07 2,700 2,700 2,700 2,700 3,000
1983/12/06 2,670 2,680 2,670 2,680 41,000
1983/12/05 2,630 2,630 2,630 2,630 1,000
1983/12/03 2,620 2,620 2,620 2,620 1,000
1983/12/02 2,580 2,620 2,530 2,550 386,000
1983/12/01 2,600 2,600 2,600 2,600 3,000
1983/11/30 2,630 2,630 2,630 2,630 1,000
1983/11/29 2,650 2,680 2,650 2,680 29,000
1983/11/28 2,650 2,650 2,610 2,650 10,000
1983/11/26 2,650 2,650 2,650 2,650 150,000
1983/11/25 2,530 2,530 2,530 2,530 50,000
1983/11/24 2,490 2,490 2,490 2,490 1,000
1983/11/22 2,450 2,450 2,450 2,450 1,000
1983/11/21 2,450 2,450 2,450 2,450 2,000
1983/11/19 2,430 2,430 2,430 2,430 5,000
1983/11/18 2,400 2,400 2,360 2,360 2,000
1983/11/17 2,330 2,330 2,330 2,330 50,000
1983/11/16 2,300 2,300 2,300 2,300 1,000
1983/11/15 2,300 2,300 2,300 2,300 2,000
1983/11/14 2,290 2,290 2,290 2,290 1,000
1983/11/11 2,290 2,290 2,280 2,290 7,000
1983/11/10 2,260 2,260 2,260 2,260 30,000
1983/11/09 2,220 2,220 2,220 2,220 1,000
1983/11/08 2,280 2,280 2,280 2,280 1,000
1983/11/07 2,270 2,270 2,270 2,270 1,000
1983/11/05 2,260 2,260 2,260 2,260 1,000
1983/11/04 2,270 2,270 2,250 2,250 3,000
1983/11/02 2,230 2,230 2,230 2,230 1,000
1983/11/01 2,220 2,220 2,220 2,220 1,000
1983/10/31 2,200 2,220 2,200 2,220 4,000
1983/10/29 2,260 2,260 2,220 2,220 30,000
1983/10/28 2,220 2,220 2,220 2,220 21,000
1983/10/27 2,200 2,200 2,200 2,200 4,000
1983/10/26 2,150 2,160 2,150 2,160 49,000
1983/10/25 2,160 2,160 2,160 2,160 2,000
1983/10/24 2,100 2,100 2,100 2,100 1,000
1983/10/22 2,180 2,180 2,180 2,180 50,000
1983/10/21 2,150 2,150 2,150 2,150 1,000
1983/10/20 2,030 2,060 2,030 2,050 12,000
1983/10/19 2,100 2,100 2,030 2,030 153,000
1983/10/18 2,130 2,130 2,100 2,100 13,000
1983/10/17 2,100 2,100 2,100 2,100 1,000
1983/10/15 2,020 2,020 2,020 2,020 3,000
1983/10/14 2,200 2,200 2,170 2,170 2,000
1983/10/13 2,190 2,190 2,190 2,190 52,000
1983/10/12 2,190 2,190 2,190 2,190 50,000
1983/10/11 2,170 2,170 2,170 2,170 1,000
1983/10/07 2,130 2,130 2,130 2,130 1,000
1983/10/06 2,090 2,130 2,090 2,130 55,000
1983/10/05 2,100 2,100 2,100 2,100 19,000
1983/10/04 2,110 2,110 2,110 2,110 1,000
1983/10/03 2,180 2,180 2,180 2,180 5,000
1983/10/01 2,180 2,180 2,180 2,180 1,000
1983/09/30 2,200 2,200 2,200 2,200 8,000
1983/09/29 2,210 2,210 2,210 2,210 1,000
1983/09/28 2,270 2,270 2,270 2,270 1,000
1983/09/27 2,330 2,340 2,320 2,320 99,000
1983/09/26 2,400 2,400 2,330 2,380 99,000
1983/09/24 2,420 2,450 2,390 2,420 110,000
1983/09/22 2,350 2,380 2,330 2,380 63,000
1983/09/21 2,330 2,380 2,330 2,380 147,000
1983/09/20 2,350 2,350 2,280 2,330 161,000
1983/09/19 2,370 2,380 2,330 2,330 50,000
1983/09/17 2,390 2,390 2,350 2,350 182,000
1983/09/16 2,470 2,470 2,380 2,390 95,000
1983/09/14 2,490 2,490 2,490 2,490 31,000
1983/09/13 2,480 2,480 2,480 2,480 3,000
1983/09/12 2,430 2,430 2,430 2,430 3,000
1983/09/09 2,470 2,470 2,470 2,470 1,000
1983/09/08 2,470 2,490 2,430 2,490 130,000
1983/09/07 2,470 2,470 2,470 2,470 6,000
1983/09/06 2,430 2,430 2,430 2,430 5,000
1983/09/05 2,420 2,420 2,420 2,420 1,000
1983/09/03 2,420 2,420 2,420 2,420 5,000
1983/09/02 2,420 2,420 2,420 2,420 9,000
1983/09/01 2,420 2,420 2,420 2,420 8,000
1983/08/31 2,400 2,420 2,390 2,420 119,000
1983/08/30 2,370 2,370 2,370 2,370 11,000
1983/08/29 2,430 2,430 2,400 2,430 45,000
1983/08/27 2,420 2,470 2,400 2,450 67,000
1983/08/26 2,410 2,410 2,410 2,410 1,000
1983/08/25 2,400 2,400 2,400 2,400 3,000
1983/08/24 2,400 2,400 2,400 2,400 10,000
1983/08/23 2,480 2,480 2,440 2,440 227,000
1983/08/22 2,530 2,530 2,460 2,500 150,000
1983/08/20 2,500 2,540 2,490 2,510 155,000
1983/08/19 2,470 2,500 2,460 2,460 134,000
1983/08/18 2,510 2,510 2,510 2,510 9,000
1983/08/17 2,510 2,510 2,470 2,490 263,000
1983/08/16 2,550 2,550 2,540 2,540 31,000
1983/08/15 2,420 2,470 2,420 2,440 176,000
1983/08/12 2,350 2,360 2,350 2,360 3,000
1983/08/11 2,340 2,350 2,310 2,350 156,000
1983/08/10 2,350 2,350 2,310 2,330 210,000
1983/08/09 2,370 2,370 2,370 2,370 9,000
1983/08/08 2,400 2,400 2,400 2,400 5,000
1983/08/06 2,340 2,340 2,340 2,340 10,000
1983/08/05 2,360 2,390 2,350 2,380 261,000
1983/08/04 2,320 2,320 2,320 2,320 10,000
1983/08/03 2,340 2,340 2,290 2,320 395,000
1983/08/02 2,350 2,350 2,350 2,350 2,000
1983/08/01 2,320 2,320 2,300 2,320 71,000
1983/07/30 2,330 2,330 2,300 2,330 111,000
1983/07/29 2,360 2,360 2,350 2,350 95,000
1983/07/28 2,430 2,430 2,430 2,430 1,000
1983/07/27 2,510 2,520 2,440 2,480 521,000
1983/07/26 2,490 2,530 2,490 2,520 13,000
1983/07/25 2,440 2,540 2,440 2,490 58,000
1983/07/23 2,390 2,410 2,390 2,410 23,000
1983/07/22 2,390 2,390 2,390 2,390 2,000
1983/07/21 2,370 2,450 2,370 2,390 166,000
1983/07/20 2,280 2,350 2,260 2,350 36,000
1983/07/19 2,150 2,150 2,150 2,150 1,000
1983/07/18 2,210 2,210 2,190 2,200 177,000
1983/07/15 2,180 2,200 2,180 2,190 167,000
1983/07/14 2,210 2,210 2,170 2,180 215,000
1983/07/13 2,180 2,200 2,150 2,200 320,000
1983/07/12 2,200 2,200 2,200 2,200 1,000
1983/07/11 2,270 2,270 2,270 2,270 5,000
1983/07/09 2,260 2,270 2,220 2,230 78,000
1983/07/08 2,270 2,290 2,240 2,260 145,000
1983/07/07 2,230 2,230 2,230 2,230 1,000
1983/07/06 2,170 2,170 2,170 2,170 4,000
1983/07/05 2,230 2,280 2,210 2,210 86,000
1983/07/04 2,330 2,330 2,230 2,240 30,000
1983/07/02 2,250 2,250 2,250 2,250 1,000
1983/07/01 2,300 2,330 2,270 2,270 118,000
1983/06/30 2,300 2,300 2,300 2,300 1,000
1983/06/29 2,270 2,340 2,260 2,310 269,000
1983/06/28 2,390 2,390 2,390 2,390 35,000
1983/06/27 2,380 2,430 2,380 2,420 4,000
1983/06/25 2,370 2,400 2,360 2,400 7,000
1983/06/24 2,390 2,390 2,370 2,370 51,000
1983/06/23 2,350 2,350 2,350 2,350 1,000
1983/06/22 2,360 2,360 2,290 2,300 461,000
1983/06/21 2,330 2,400 2,330 2,400 62,000
1983/06/20 2,290 2,320 2,260 2,300 315,000
1983/06/17 2,340 2,380 2,330 2,330 21,000
1983/06/16 2,260 2,310 2,260 2,290 17,000
1983/06/15 2,230 2,270 2,220 2,270 152,000
1983/06/14 2,250 2,250 2,200 2,200 6,000
1983/06/13 2,240 2,240 2,210 2,210 163,000
1983/06/11 2,210 2,210 2,180 2,200 10,000
1983/06/10 2,210 2,210 2,170 2,170 153,000
1983/06/09 2,140 2,180 2,140 2,180 6,000
1983/06/08 2,110 2,160 2,110 2,160 296,000
1983/06/07 2,210 2,210 2,190 2,190 5,000
1983/06/06 2,230 2,240 2,200 2,240 20,000
1983/06/04 2,280 2,280 2,250 2,270 558,000
1983/06/03 2,160 2,160 2,160 2,160 133,000
1983/06/02 2,170 2,170 2,140 2,140 104,000
1983/06/01 2,160 2,200 2,130 2,150 51,000
1983/05/31 2,070 2,120 2,070 2,120 9,000
1983/05/30 2,000 2,000 2,000 2,000 1,000
1983/05/28 2,020 2,020 2,020 2,020 1,000
1983/05/27 2,020 2,020 2,020 2,020 32,000
1983/05/26 1,940 1,990 1,940 1,990 29,000
1983/05/25 1,940 1,940 1,940 1,940 2,000
1983/05/24 1,950 1,950 1,930 1,940 38,000
1983/05/23 1,940 1,950 1,910 1,910 196,000
1983/05/20 1,930 1,940 1,910 1,930 78,000
1983/05/19 1,980 1,990 1,930 1,950 307,000
1983/05/18 1,900 1,990 1,890 1,990 286,000
1983/05/17 1,900 1,920 1,890 1,910 127,000
1983/05/16 1,870 1,870 1,870 1,870 1,000
1983/05/14 1,850 1,850 1,850 1,850 1,000
1983/05/13 1,840 1,840 1,840 1,840 4,000
1983/05/12 1,870 1,880 1,850 1,850 80,000
1983/05/11 1,870 1,900 1,860 1,900 43,000
1983/05/10 1,950 1,980 1,950 1,950 24,000
1983/05/09 1,930 1,930 1,930 1,930 1,000
1983/05/07 1,920 1,920 1,920 1,920 1,000
1983/05/06 1,940 1,940 1,940 1,940 1,000
1983/05/04 1,980 1,980 1,980 1,980 1,000
1983/05/02 1,970 2,000 1,970 1,990 5,000
1983/04/30 1,980 1,980 1,980 1,980 14,000
1983/04/28 1,970 1,990 1,960 1,970 121,000
1983/04/27 1,950 1,950 1,950 1,950 1,000
1983/04/26 1,910 1,910 1,910 1,910 7,000
1983/04/25 1,970 1,980 1,910 1,910 78,000
1983/04/23 2,000 2,020 1,950 1,970 177,000
1983/04/22 2,000 2,000 2,000 2,000 17,000
1983/04/21 2,040 2,050 2,040 2,050 106,000
1983/04/20 1,960 2,070 1,960 2,050 28,000
1983/04/19 2,000 2,000 2,000 2,000 1,000
1983/04/18 1,950 1,980 1,950 1,980 5,000
1983/04/15 1,980 1,980 1,960 1,960 73,000
1983/04/14 1,960 1,960 1,960 1,960 2,000
1983/04/13 1,910 1,910 1,880 1,900 64,000
1983/04/12 1,890 1,910 1,870 1,910 18,000
1983/04/11 1,770 1,800 1,770 1,800 4,000
1983/04/09 1,790 1,800 1,770 1,770 8,000
1983/04/08 1,750 1,770 1,750 1,770 12,000
1983/04/07 1,740 1,750 1,740 1,750 253,000
1983/04/06 1,700 1,700 1,700 1,700 1,000
1983/04/05 1,680 1,680 1,680 1,680 2,000
1983/04/04 1,680 1,680 1,680 1,680 56,000
1983/04/02 1,670 1,700 1,670 1,680 32,000
1983/04/01 1,700 1,750 1,700 1,750 2,000
1983/03/31 1,710 1,720 1,700 1,700 145,000
1983/03/30 1,670 1,720 1,670 1,700 268,000
1983/03/29 1,700 1,720 1,690 1,720 207,000
1983/03/28 1,700 1,700 1,700 1,700 1,000
1983/03/26 1,700 1,730 1,690 1,730 229,000
1983/03/25 1,660 1,660 1,640 1,640 2,000
1983/03/24 1,690 1,690 1,690 1,690 21,000
1983/03/23 1,710 1,710 1,710 1,710 37,000
1983/03/22 1,710 1,750 1,690 1,720 896,000
1983/03/18 1,630 1,730 1,630 1,730 399,000
1983/03/17 1,660 1,670 1,620 1,630 407,000
1983/03/16 1,600 1,650 1,590 1,650 417,000
1983/03/15 1,590 1,590 1,590 1,590 1,000
1983/03/15 1 -> 1.15 分割
1983/03/14 1,830 1,850 1,830 1,830 8,000
1983/03/12 1,780 1,780 1,780 1,780 1,000
1983/03/11 1,780 1,780 1,780 1,780 1,000
1983/03/10 1,780 1,780 1,780 1,780 1,000
1983/03/09 1,750 1,780 1,750 1,760 3,000
1983/03/08 1,790 1,790 1,750 1,750 166,000
1983/03/07 1,760 1,760 1,760 1,760 1,000
1983/03/05 1,710 1,710 1,700 1,700 2,000
1983/03/04 1,670 1,670 1,670 1,670 1,000
1983/03/03 1,690 1,730 1,690 1,730 136,000
1983/03/02 1,740 1,740 1,700 1,700 142,000
1983/03/01 1,680 1,730 1,670 1,730 139,000
1983/02/28 1,650 1,650 1,650 1,650 269,000
1983/02/26 1,660 1,660 1,640 1,640 96,000
1983/02/25 1,610 1,630 1,610 1,620 73,000
1983/02/24 1,570 1,570 1,550 1,570 42,000
1983/02/23 1,560 1,560 1,560 1,560 5,000
1983/02/22 1,590 1,590 1,590 1,590 1,000
1983/02/21 1,620 1,620 1,620 1,620 1,000
1983/02/18 1,630 1,630 1,620 1,620 16,000
1983/02/17 1,630 1,630 1,590 1,610 29,000
1983/02/16 1,560 1,560 1,560 1,560 1,000
1983/02/15 1,560 1,580 1,560 1,580 83,000
1983/02/14 1,540 1,560 1,540 1,550 30,000
1983/02/12 1,520 1,550 1,520 1,550 28,000
1983/02/10 1,500 1,520 1,490 1,510 37,000
1983/02/09 1,480 1,480 1,480 1,480 1,000
1983/02/08 1,480 1,500 1,480 1,500 5,000
1983/02/07 1,480 1,480 1,470 1,470 4,000
1983/02/05 1,500 1,500 1,470 1,480 32,000
1983/02/04 1,460 1,460 1,460 1,460 1,000
1983/02/03 1,500 1,500 1,480 1,480 27,000
1983/02/02 1,520 1,520 1,500 1,500 7,000
1983/02/01 1,490 1,510 1,480 1,510 25,000
1983/01/31 1,460 1,500 1,460 1,500 8,000
1983/01/29 1,500 1,500 1,480 1,480 57,000
1983/01/28 1,510 1,510 1,510 1,510 30,000
1983/01/27 1,500 1,500 1,490 1,490 2,000
1983/01/26 1,480 1,480 1,480 1,480 2,000
1983/01/25 1,460 1,490 1,460 1,480 24,000
1983/01/24 1,460 1,460 1,460 1,460 1,000
1983/01/22 1,550 1,550 1,520 1,520 20,000
1983/01/21 1,510 1,510 1,510 1,510 2,000
1983/01/20 1,490 1,490 1,490 1,490 4,000
1983/01/19 1,570 1,570 1,570 1,570 180,000
1983/01/18 1,600 1,600 1,600 1,600 2,000
1983/01/17 1,630 1,630 1,630 1,630 15,000
1983/01/14 1,600 1,600 1,600 1,600 2,000
1983/01/13 1,610 1,610 1,610 1,610 1,000
1983/01/12 1,610 1,610 1,600 1,600 78,000
1983/01/11 1,650 1,650 1,650 1,650 9,000
1983/01/10 1,680 1,680 1,680 1,680 1,000
1983/01/08 1,680 1,680 1,650 1,680 272,000
1983/01/07 1,680 1,680 1,680 1,680 301,000
1983/01/06 1,640 1,640 1,640 1,640 3,000
1983/01/05 1,650 1,670 1,650 1,670 13,000
1983/01/04 1,680 1,680 1,650 1,650 21,000

このページの先頭へ