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
1984/12/28 2,570 2,570 2,570 2,570 4,000
1984/12/27 2,600 2,600 2,600 2,600 1,000
1984/12/26 2,580 2,630 2,580 2,620 215,000
1984/12/25 2,670 2,760 2,640 2,690 341,000
1984/12/24 2,660 2,660 2,630 2,630 38,000
1984/12/22 2,650 2,660 2,650 2,660 42,000
1984/12/21 2,690 2,700 2,690 2,690 160,000
1984/12/20 2,700 2,740 2,680 2,740 187,000
1984/12/19 2,680 2,730 2,670 2,730 321,000
1984/12/18 2,650 2,660 2,640 2,660 230,000
1984/12/17 2,600 2,680 2,600 2,670 174,000
1984/12/15 2,570 2,570 2,550 2,550 204,000
1984/12/14 2,490 2,620 2,490 2,560 217,000
1984/12/13 2,500 2,500 2,500 2,500 2,000
1984/12/12 2,430 2,560 2,410 2,540 179,000
1984/12/11 2,400 2,410 2,360 2,400 152,000
1984/12/10 2,450 2,490 2,430 2,430 123,000
1984/12/07 2,490 2,500 2,480 2,500 107,000
1984/12/06 2,530 2,530 2,500 2,500 162,000
1984/12/05 2,530 2,560 2,530 2,550 242,000
1984/12/04 2,530 2,530 2,530 2,530 1,000
1984/12/03 2,550 2,550 2,530 2,530 43,000
1984/12/01 2,550 2,550 2,520 2,530 96,000
1984/11/30 2,550 2,550 2,530 2,530 186,000
1984/11/29 2,560 2,570 2,550 2,550 154,000
1984/11/28 2,550 2,600 2,550 2,590 184,000
1984/11/27 2,560 2,590 2,550 2,550 111,000
1984/11/26 2,620 2,620 2,580 2,580 146,000
1984/11/24 2,600 2,600 2,600 2,600 2,000
1984/11/22 2,550 2,550 2,550 2,550 1,000
1984/11/21 2,550 2,550 2,550 2,550 1,000
1984/11/20 2,610 2,610 2,600 2,600 2,000
1984/11/19 2,600 2,600 2,560 2,600 66,000
1984/11/17 2,600 2,600 2,600 2,600 1,000
1984/11/16 2,650 2,670 2,620 2,670 136,000
1984/11/15 2,700 2,700 2,650 2,650 64,000
1984/11/14 2,650 2,660 2,650 2,660 2,000
1984/11/13 2,650 2,650 2,650 2,650 1,000
1984/11/12 2,650 2,650 2,650 2,650 2,000
1984/11/09 2,560 2,570 2,560 2,570 4,000
1984/11/08 2,520 2,520 2,520 2,520 5,000
1984/11/07 2,660 2,660 2,600 2,600 3,000
1984/11/06 2,720 2,720 2,700 2,700 26,000
1984/11/05 2,690 2,700 2,690 2,700 2,000
1984/11/02 2,630 2,690 2,630 2,690 24,000
1984/11/01 2,660 2,660 2,660 2,660 8,000
1984/10/31 2,780 2,780 2,700 2,700 2,000
1984/10/30 2,700 2,740 2,700 2,740 3,000
1984/10/29 2,790 2,790 2,670 2,670 10,000
1984/10/27 2,800 2,800 2,800 2,800 2,000
1984/10/26 2,820 2,860 2,820 2,860 2,000
1984/10/25 2,900 2,900 2,840 2,840 3,000
1984/10/24 2,900 2,900 2,880 2,880 3,000
1984/10/23 2,910 2,910 2,900 2,900 2,000
1984/10/22 2,900 2,900 2,900 2,900 1,000
1984/10/20 2,900 2,900 2,900 2,900 1,000
1984/10/19 2,940 2,940 2,870 2,870 3,000
1984/10/18 2,940 2,940 2,910 2,910 2,000
1984/10/17 2,960 2,960 2,950 2,960 5,000
1984/10/16 2,950 3,000 2,950 2,950 72,000
1984/10/15 2,870 2,870 2,870 2,870 10,000
1984/10/12 2,880 2,880 2,880 2,880 1,000
1984/10/11 2,950 2,990 2,860 2,940 563,000
1984/10/09 3,050 3,050 2,970 2,970 3,000
1984/10/08 3,100 3,100 3,100 3,100 1,000
1984/10/06 3,070 3,070 3,070 3,070 25,000
1984/10/05 3,070 3,070 3,070 3,070 4,000
1984/10/04 3,070 3,070 3,070 3,070 3,000
1984/10/03 3,020 3,070 3,000 3,060 592,000
1984/10/02 3,070 3,070 3,070 3,070 4,000
1984/10/01 3,070 3,070 3,070 3,070 1,000
1984/09/29 3,150 3,150 3,150 3,150 2,000
1984/09/28 3,170 3,170 3,170 3,170 52,000
1984/09/27 3,210 3,210 3,210 3,210 3,000
1984/09/26 3,200 3,200 3,200 3,200 3,000
1984/09/25 3,160 3,160 3,160 3,160 1,000
1984/09/22 3,150 3,170 3,100 3,150 348,000
1984/09/21 3,150 3,150 3,150 3,150 52,000
1984/09/20 3,080 3,170 3,080 3,170 2,000
1984/09/19 3,050 3,050 3,050 3,050 1,000
1984/09/18 3,070 3,070 3,050 3,050 2,000
1984/09/17 3,050 3,050 3,050 3,050 9,000
1984/09/14 3,140 3,150 3,020 3,060 1,619,000
1984/09/13 3,020 3,100 3,010 3,050 1,640,000
1984/09/12 2,940 3,000 2,940 3,000 3,000
1984/09/11 2,900 2,900 2,900 2,900 1,000
1984/09/10 2,930 2,930 2,930 2,930 1,000
1984/09/07 2,940 2,940 2,940 2,940 1,000
1984/09/06 2,930 2,940 2,910 2,920 512,000
1984/09/05 2,950 2,950 2,950 2,950 3,000
1984/09/04 2,950 3,000 2,950 3,000 15,000
1984/09/03 2,950 2,950 2,950 2,950 5,000
1984/09/01 3,000 3,000 3,000 3,000 1,000
1984/08/31 2,980 2,980 2,980 2,980 1,000
1984/08/30 2,940 2,940 2,940 2,940 1,000
1984/08/29 2,920 2,920 2,900 2,900 21,000
1984/08/28 2,890 2,890 2,890 2,890 1,000
1984/08/27 2,900 2,900 2,900 2,900 1,000
1984/08/25 2,910 2,920 2,900 2,910 310,000
1984/08/24 2,950 2,950 2,920 2,920 8,000
1984/08/23 2,910 2,940 2,910 2,940 106,000
1984/08/22 2,900 2,940 2,900 2,920 8,000
1984/08/21 2,850 2,890 2,850 2,880 170,000
1984/08/20 2,840 2,840 2,840 2,840 5,000
1984/08/18 2,810 2,810 2,810 2,810 2,000
1984/08/17 2,820 2,850 2,800 2,800 74,000
1984/08/16 2,820 2,840 2,800 2,810 8,000
1984/08/15 2,710 2,800 2,710 2,800 49,000
1984/08/14 2,700 2,700 2,700 2,700 1,000
1984/08/13 2,690 2,690 2,690 2,690 4,000
1984/08/10 2,660 2,690 2,660 2,690 80,000
1984/08/09 2,640 2,640 2,640 2,640 1,000
1984/08/08 2,660 2,660 2,650 2,650 80,000
1984/08/07 2,660 2,660 2,660 2,660 2,000
1984/08/06 2,690 2,690 2,690 2,690 5,000
1984/08/04 2,700 2,700 2,700 2,700 12,000
1984/08/03 2,670 2,700 2,590 2,620 2,340,000
1984/08/02 2,450 2,450 2,450 2,450 31,000
1984/08/01 2,380 2,410 2,380 2,410 266,000
1984/07/31 2,370 2,370 2,370 2,370 1,000
1984/07/30 2,430 2,430 2,430 2,430 10,000
1984/07/28 2,420 2,420 2,380 2,380 178,000
1984/07/27 2,310 2,310 2,310 2,310 1,000
1984/07/26 2,270 2,270 2,270 2,270 4,000
1984/07/25 2,270 2,270 2,270 2,270 1,000
1984/07/24 2,230 2,230 2,230 2,230 1,000
1984/07/23 2,270 2,270 2,270 2,270 1,000
1984/07/21 2,270 2,270 2,270 2,270 1,000
1984/07/20 2,300 2,300 2,300 2,300 1,000
1984/07/19 2,340 2,340 2,340 2,340 1,000
1984/07/18 2,400 2,400 2,400 2,400 2,000
1984/07/17 2,310 2,430 2,310 2,430 6,000
1984/07/16 2,350 2,350 2,350 2,350 1,000
1984/07/13 2,350 2,350 2,350 2,350 1,000
1984/07/12 2,400 2,400 2,400 2,400 1,000
1984/07/11 2,450 2,450 2,450 2,450 1,000
1984/07/10 2,450 2,450 2,450 2,450 2,000
1984/07/09 2,440 2,440 2,440 2,440 2,000
1984/07/07 2,460 2,460 2,460 2,460 1,000
1984/07/06 2,500 2,500 2,500 2,500 1,000
1984/07/05 2,520 2,520 2,520 2,520 1,000
1984/07/04 2,510 2,510 2,500 2,500 11,000
1984/07/03 2,500 2,500 2,500 2,500 29,000
1984/07/02 2,530 2,530 2,530 2,530 2,000
1984/06/30 2,540 2,540 2,540 2,540 2,000
1984/06/29 2,500 2,500 2,500 2,500 5,000
1984/06/28 2,420 2,420 2,420 2,420 4,000
1984/06/27 2,330 2,400 2,330 2,400 6,000
1984/06/26 2,330 2,330 2,330 2,330 1,000
1984/06/25 2,320 2,390 2,290 2,370 176,000
1984/06/23 2,270 2,280 2,250 2,270 124,000
1984/06/22 2,240 2,260 2,220 2,230 149,000
1984/06/21 2,300 2,320 2,260 2,270 276,000
1984/06/20 2,250 2,300 2,230 2,280 241,000
1984/06/19 2,270 2,290 2,240 2,240 288,000
1984/06/18 2,160 2,230 2,160 2,220 179,000
1984/06/16 2,150 2,180 2,140 2,180 172,000
1984/06/15 2,110 2,180 2,090 2,150 596,000
1984/06/14 2,200 2,210 2,110 2,110 195,000
1984/06/13 2,250 2,250 2,200 2,220 140,000
1984/06/12 2,280 2,290 2,250 2,250 195,000
1984/06/11 2,260 2,300 2,260 2,280 120,000
1984/06/08 2,320 2,350 2,290 2,300 238,000
1984/06/07 2,300 2,400 2,300 2,350 195,000
1984/06/06 2,300 2,300 2,300 2,300 3,000
1984/06/05 2,320 2,380 2,320 2,320 149,000
1984/06/04 2,270 2,350 2,270 2,310 105,000
1984/06/02 2,260 2,260 2,260 2,260 1,000
1984/06/01 2,300 2,300 2,300 2,300 1,000
1984/05/31 2,320 2,370 2,250 2,290 249,000
1984/05/30 2,380 2,380 2,380 2,380 2,000
1984/05/29 2,390 2,390 2,390 2,390 4,000
1984/05/28 2,360 2,360 2,360 2,360 5,000
1984/05/26 2,310 2,310 2,310 2,310 2,000
1984/05/25 2,360 2,360 2,360 2,360 100,000
1984/05/24 2,320 2,480 2,320 2,440 445,000
1984/05/23 2,180 2,180 2,180 2,180 51,000
1984/05/22 2,200 2,230 2,160 2,230 365,000
1984/05/21 2,250 2,250 2,250 2,250 10,000
1984/05/19 2,320 2,340 2,250 2,320 229,000
1984/05/18 2,260 2,340 2,210 2,210 324,000
1984/05/17 2,400 2,400 2,330 2,330 155,000
1984/05/16 2,430 2,450 2,370 2,400 191,000
1984/05/15 2,300 2,530 2,300 2,400 387,000
1984/05/14 2,520 2,520 2,350 2,390 354,000
1984/05/11 2,550 2,610 2,550 2,570 469,000
1984/05/10 2,750 2,760 2,640 2,640 355,000
1984/05/09 2,780 2,790 2,780 2,790 2,000
1984/05/08 2,880 2,900 2,780 2,780 274,000
1984/05/07 2,890 2,890 2,850 2,880 106,000
1984/05/04 2,980 3,010 2,920 2,920 418,000
1984/05/02 2,850 2,850 2,850 2,850 1,000
1984/05/01 2,790 2,840 2,770 2,840 216,000
1984/04/28 2,810 2,840 2,780 2,800 158,000
1984/04/27 2,860 2,860 2,780 2,790 189,000
1984/04/26 2,810 2,860 2,810 2,860 154,000
1984/04/25 2,840 2,840 2,840 2,840 1,000
1984/04/24 2,820 2,820 2,770 2,770 145,000
1984/04/23 2,820 2,880 2,820 2,820 93,000
1984/04/21 2,790 2,830 2,780 2,800 33,000
1984/04/20 2,770 2,820 2,770 2,780 176,000
1984/04/19 2,800 2,800 2,800 2,800 1,000
1984/04/18 2,830 2,870 2,830 2,830 116,000
1984/04/17 2,930 2,930 2,860 2,890 144,000
1984/04/16 2,950 3,000 2,950 2,950 135,000
1984/04/13 3,030 3,030 3,000 3,000 9,000
1984/04/12 3,000 3,000 2,950 2,950 6,000
1984/04/11 2,800 2,800 2,800 2,800 1,000
1984/04/10 2,770 2,770 2,770 2,770 5,000
1984/04/09 2,810 2,810 2,810 2,810 1,000
1984/04/07 2,770 2,770 2,730 2,770 203,000
1984/04/06 2,840 2,840 2,840 2,840 1,000
1984/04/05 2,880 2,880 2,880 2,880 6,000
1984/04/04 2,950 2,950 2,890 2,910 6,000
1984/04/03 2,950 2,950 2,950 2,950 1,000
1984/04/02 3,000 3,000 3,000 3,000 2,000
1984/03/31 2,980 3,010 2,900 2,970 213,000
1984/03/30 3,080 3,090 3,020 3,050 258,000
1984/03/29 3,150 3,150 3,110 3,110 323,000
1984/03/28 3,100 3,150 3,080 3,100 619,000
1984/03/27 3,170 3,180 3,130 3,150 248,000
1984/03/26 3,050 3,200 3,040 3,180 497,000
1984/03/24 3,090 3,090 2,980 3,040 160,000
1984/03/23 3,160 3,160 3,160 3,160 1,000
1984/03/22 3,150 3,170 3,150 3,170 7,000
1984/03/21 3,220 3,220 3,210 3,210 101,000
1984/03/19 3,290 3,290 3,290 3,290 1,000
1984/03/17 3,300 3,310 3,260 3,300 587,000
1984/03/16 3,200 3,200 3,200 3,200 10,000
1984/03/15 3,350 3,350 3,300 3,300 13,000
1984/03/15 1 -> 1.25 分割
1984/03/14 4,010 4,060 3,960 3,960 16,000
1984/03/13 3,940 4,020 3,930 3,970 41,000
1984/03/12 3,820 3,930 3,820 3,900 36,000
1984/03/09 3,800 3,850 3,800 3,820 10,000
1984/03/08 3,730 3,800 3,730 3,800 55,000
1984/03/07 3,880 3,880 3,800 3,800 77,000
1984/03/06 3,950 3,960 3,910 3,910 187,000
1984/03/05 3,940 3,990 3,910 3,990 40,000
1984/03/03 3,800 3,940 3,800 3,910 258,000
1984/03/02 3,670 3,850 3,650 3,850 70,000
1984/03/01 3,670 3,730 3,650 3,680 116,000
1984/02/29 3,660 3,740 3,660 3,740 82,000
1984/02/28 3,740 3,740 3,700 3,700 108,000
1984/02/27 3,700 3,710 3,700 3,710 12,000
1984/02/25 3,500 3,500 3,500 3,500 2,000
1984/02/24 3,530 3,570 3,530 3,540 83,000
1984/02/23 3,500 3,500 3,500 3,500 7,000
1984/02/22 3,590 3,600 3,530 3,550 86,000
1984/02/21 3,510 3,600 3,510 3,600 20,000
1984/02/20 3,470 3,500 3,470 3,500 30,000
1984/02/18 3,490 3,490 3,490 3,490 3,000
1984/02/17 3,430 3,430 3,430 3,430 2,000
1984/02/16 3,260 3,260 3,260 3,260 52,000
1984/02/15 3,180 3,300 3,180 3,280 452,000
1984/02/14 3,200 3,200 3,200 3,200 1,000
1984/02/13 3,300 3,300 3,300 3,300 50,000
1984/02/10 3,370 3,370 3,370 3,370 2,000
1984/02/09 3,480 3,480 3,440 3,440 44,000
1984/02/08 3,450 3,450 3,450 3,450 11,000
1984/02/07 3,300 3,340 3,280 3,340 348,000
1984/02/06 3,380 3,380 3,380 3,380 1,000
1984/02/04 3,430 3,430 3,430 3,430 1,000
1984/02/03 3,380 3,430 3,380 3,430 17,000
1984/02/02 3,350 3,350 3,350 3,350 4,000
1984/02/01 3,310 3,500 3,300 3,400 1,260,000
1984/01/31 3,210 3,250 3,170 3,210 298,000
1984/01/30 3,190 3,190 3,190 3,190 1,000
1984/01/28 3,270 3,290 3,200 3,200 332,000
1984/01/27 3,310 3,310 3,240 3,300 407,000
1984/01/26 3,160 3,310 3,100 3,310 522,000
1984/01/25 3,050 3,100 3,050 3,100 8,000
1984/01/24 3,100 3,100 2,920 2,950 161,000
1984/01/23 3,190 3,190 3,140 3,150 180,000
1984/01/21 3,180 3,200 3,100 3,180 360,000
1984/01/20 2,960 3,000 2,960 3,000 6,000
1984/01/19 2,950 2,970 2,920 2,970 312,000
1984/01/18 2,820 2,820 2,820 2,820 2,000
1984/01/17 2,780 2,790 2,760 2,790 134,000
1984/01/13 2,770 2,800 2,760 2,780 107,000
1984/01/12 2,770 2,800 2,750 2,750 52,000
1984/01/11 2,850 2,850 2,770 2,830 74,000
1984/01/10 2,730 2,750 2,710 2,750 89,000
1984/01/09 2,910 2,910 2,850 2,850 236,000
1984/01/07 2,930 2,950 2,900 2,910 225,000
1984/01/06 2,930 2,950 2,930 2,950 60,000
1984/01/05 2,920 2,930 2,900 2,930 342,000
1984/01/04 2,880 2,900 2,870 2,900 309,000

このページの先頭へ