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
1986/12/27 2,630 2,640 2,630 2,640 4,000
1986/12/26 2,740 2,800 2,680 2,800 19,000
1986/12/25 2,780 2,830 2,700 2,740 283,000
1986/12/24 2,780 2,780 2,770 2,780 21,000
1986/12/23 2,770 2,800 2,730 2,760 14,000
1986/12/22 2,790 2,810 2,790 2,790 35,000
1986/12/19 2,740 2,770 2,720 2,770 20,000
1986/12/18 2,730 2,750 2,720 2,750 88,000
1986/12/17 2,720 2,770 2,700 2,740 252,000
1986/12/16 2,600 2,700 2,580 2,700 188,000
1986/12/15 2,510 2,600 2,510 2,600 30,000
1986/12/12 2,610 2,610 2,530 2,530 38,000
1986/12/11 2,530 2,600 2,500 2,600 52,000
1986/12/10 2,480 2,550 2,480 2,520 54,000
1986/12/09 2,500 2,530 2,480 2,530 10,000
1986/12/08 2,510 2,540 2,500 2,500 32,000
1986/12/06 2,540 2,540 2,500 2,510 8,000
1986/12/05 2,540 2,580 2,510 2,510 99,000
1986/12/04 2,510 2,540 2,500 2,530 7,000
1986/12/03 2,510 2,510 2,490 2,500 12,000
1986/12/02 2,520 2,540 2,500 2,500 204,000
1986/12/01 2,580 2,580 2,500 2,500 7,000
1986/11/29 2,580 2,580 2,550 2,550 172,000
1986/11/28 2,540 2,540 2,540 2,540 3,000
1986/11/27 2,570 2,600 2,540 2,570 367,000
1986/11/26 2,610 2,610 2,530 2,540 18,000
1986/11/25 2,600 2,620 2,590 2,620 14,000
1986/11/22 2,580 2,620 2,550 2,620 17,000
1986/11/21 2,550 2,550 2,550 2,550 1,000
1986/11/20 2,450 2,510 2,450 2,470 375,000
1986/11/19 2,440 2,500 2,430 2,430 26,000
1986/11/18 2,390 2,500 2,390 2,470 56,000
1986/11/17 2,430 2,430 2,410 2,410 5,000
1986/11/14 2,430 2,430 2,400 2,410 16,000
1986/11/13 2,460 2,480 2,420 2,430 30,000
1986/11/12 2,450 2,450 2,400 2,450 31,000
1986/11/11 2,430 2,470 2,430 2,450 28,000
1986/11/10 2,480 2,480 2,430 2,430 18,000
1986/11/07 2,390 2,500 2,390 2,490 23,000
1986/11/06 2,450 2,450 2,420 2,430 36,000
1986/11/05 2,590 2,590 2,500 2,530 39,000
1986/11/04 2,650 2,650 2,580 2,600 18,000
1986/11/01 2,540 2,640 2,540 2,630 37,000
1986/10/31 2,560 2,560 2,520 2,520 18,000
1986/10/30 2,510 2,540 2,460 2,480 25,000
1986/10/29 2,540 2,580 2,460 2,480 52,000
1986/10/28 2,550 2,610 2,500 2,500 56,000
1986/10/27 2,660 2,660 2,590 2,590 51,000
1986/10/25 2,710 2,710 2,620 2,620 51,000
1986/10/24 2,680 2,760 2,630 2,700 225,000
1986/10/23 2,400 2,580 2,390 2,560 183,000
1986/10/22 2,390 2,410 2,340 2,370 52,000
1986/10/21 2,360 2,400 2,320 2,320 11,000
1986/10/20 2,360 2,450 2,360 2,400 64,000
1986/10/17 2,410 2,490 2,380 2,400 115,000
1986/10/16 2,260 2,400 2,260 2,400 82,000
1986/10/15 2,290 2,300 2,250 2,250 33,000
1986/10/14 2,340 2,360 2,240 2,270 66,000
1986/10/13 2,300 2,320 2,260 2,320 30,000
1986/10/09 2,180 2,300 2,180 2,300 28,000
1986/10/08 2,190 2,190 2,150 2,150 21,000
1986/10/07 2,090 2,120 2,090 2,120 4,000
1986/10/06 2,090 2,090 2,090 2,090 2,000
1986/10/04 2,010 2,080 2,010 2,060 5,000
1986/10/03 1,940 1,960 1,940 1,960 6,000
1986/10/02 2,100 2,100 2,010 2,010 5,000
1986/10/01 2,120 2,120 2,120 2,120 2,000
1986/09/30 2,100 2,140 2,100 2,140 15,000
1986/09/29 2,160 2,160 2,140 2,140 22,000
1986/09/27 2,160 2,160 2,120 2,160 14,000
1986/09/26 2,180 2,180 2,170 2,170 6,000
1986/09/25 2,330 2,330 2,290 2,310 7,000
1986/09/24 2,330 2,330 2,300 2,320 59,000
1986/09/22 2,200 2,250 2,200 2,250 8,000
1986/09/19 2,300 2,300 2,220 2,230 25,000
1986/09/18 2,180 2,260 2,180 2,260 8,000
1986/09/17 2,130 2,230 2,130 2,200 20,000
1986/09/16 2,160 2,160 2,120 2,130 7,000
1986/09/12 2,160 2,240 2,160 2,210 25,000
1986/09/11 2,300 2,320 2,280 2,280 5,000
1986/09/10 2,330 2,350 2,280 2,280 22,000
1986/09/09 2,280 2,300 2,250 2,300 19,000
1986/09/08 2,280 2,300 2,280 2,280 66,000
1986/09/06 2,290 2,300 2,260 2,300 90,000
1986/09/05 2,250 2,290 2,230 2,230 36,000
1986/09/04 2,180 2,230 2,180 2,230 26,000
1986/09/03 2,050 2,050 2,030 2,050 6,000
1986/09/02 2,110 2,110 2,070 2,070 23,000
1986/09/01 2,150 2,150 2,140 2,150 7,000
1986/08/30 2,150 2,150 2,150 2,150 18,000
1986/08/29 2,210 2,260 2,200 2,230 30,000
1986/08/28 2,140 2,200 2,140 2,200 67,000
1986/08/27 2,120 2,140 2,090 2,140 103,000
1986/08/26 2,090 2,100 2,080 2,080 13,000
1986/08/25 2,050 2,100 2,050 2,100 35,000
1986/08/23 2,030 2,050 2,000 2,020 41,000
1986/08/22 1,930 2,020 1,930 1,970 105,000
1986/08/21 1,950 1,950 1,910 1,920 47,000
1986/08/20 1,900 1,970 1,900 1,970 88,000
1986/08/19 1,720 1,720 1,720 1,720 9,000
1986/08/18 1,750 1,760 1,700 1,730 63,000
1986/08/15 1,740 1,800 1,740 1,750 32,000
1986/08/14 1,840 1,850 1,710 1,710 22,000
1986/08/13 1,850 1,850 1,850 1,850 5,000
1986/08/12 1,920 1,920 1,850 1,850 43,000
1986/08/11 1,920 1,920 1,890 1,890 32,000
1986/08/08 1,890 1,950 1,890 1,900 51,000
1986/08/07 1,840 1,910 1,840 1,910 23,000
1986/08/06 1,780 1,780 1,780 1,780 25,000
1986/08/05 1,770 1,770 1,740 1,740 6,000
1986/08/04 1,750 1,750 1,750 1,750 15,000
1986/08/02 1,730 1,740 1,700 1,730 54,000
1986/08/01 1,710 1,730 1,700 1,730 28,000
1986/07/31 1,720 1,730 1,700 1,700 22,000
1986/07/30 1,750 1,750 1,720 1,730 40,000
1986/07/29 1,800 1,830 1,750 1,750 31,000
1986/07/28 1,810 1,830 1,810 1,830 19,000
1986/07/26 1,800 1,820 1,800 1,820 188,000
1986/07/25 1,830 1,840 1,720 1,720 94,000
1986/07/24 1,800 1,850 1,800 1,850 44,000
1986/07/23 1,730 1,750 1,730 1,740 16,000
1986/07/22 1,700 1,730 1,700 1,720 59,000
1986/07/21 1,650 1,720 1,580 1,720 123,000
1986/07/19 1,750 1,760 1,650 1,680 59,000
1986/07/18 1,850 1,850 1,770 1,770 30,000
1986/07/17 1,890 1,890 1,850 1,850 18,000
1986/07/16 1,920 1,920 1,890 1,900 9,000
1986/07/15 1,910 1,950 1,890 1,890 15,000
1986/07/14 1,950 1,970 1,900 1,900 25,000
1986/07/11 1,840 1,890 1,830 1,890 53,000
1986/07/10 1,850 1,880 1,830 1,840 61,000
1986/07/09 1,920 1,920 1,850 1,850 61,000
1986/07/08 2,000 2,020 1,970 1,970 29,000
1986/07/07 2,020 2,020 2,020 2,020 6,000
1986/07/05 1,930 1,930 1,930 1,930 15,000
1986/07/04 2,010 2,010 1,960 2,000 51,000
1986/07/03 2,090 2,090 2,000 2,000 21,000
1986/07/02 2,140 2,140 2,090 2,090 98,000
1986/07/01 2,200 2,200 2,120 2,120 47,000
1986/06/30 2,140 2,180 2,140 2,170 44,000
1986/06/28 2,140 2,140 2,120 2,120 2,000
1986/06/27 2,170 2,170 2,170 2,170 71,000
1986/06/26 2,130 2,130 2,130 2,130 2,000
1986/06/25 2,140 2,140 2,140 2,140 1,000
1986/06/24 2,140 2,150 2,130 2,130 3,000
1986/06/23 2,130 2,140 2,120 2,140 8,000
1986/06/21 2,170 2,170 2,120 2,120 7,000
1986/06/20 2,150 2,160 2,140 2,150 45,000
1986/06/19 2,190 2,190 2,150 2,150 87,000
1986/06/18 2,200 2,200 2,200 2,200 2,000
1986/06/17 2,260 2,260 2,260 2,260 2,000
1986/06/16 2,240 2,270 2,240 2,270 142,000
1986/06/13 2,280 2,280 2,250 2,250 270,000
1986/06/12 2,280 2,280 2,270 2,270 140,000
1986/06/11 2,260 2,300 2,260 2,280 153,000
1986/06/10 2,260 2,260 2,260 2,260 2,000
1986/06/09 2,260 2,300 2,260 2,280 78,000
1986/06/07 2,260 2,260 2,260 2,260 3,000
1986/06/06 2,260 2,260 2,260 2,260 1,000
1986/06/05 2,350 2,350 2,250 2,300 13,000
1986/06/04 2,370 2,370 2,370 2,370 1,000
1986/06/03 2,410 2,410 2,370 2,370 3,000
1986/06/02 2,410 2,420 2,410 2,410 106,000
1986/05/31 2,400 2,420 2,400 2,420 3,000
1986/05/30 2,390 2,390 2,390 2,390 2,000
1986/05/29 2,300 2,320 2,300 2,320 3,000
1986/05/28 2,300 2,330 2,270 2,320 86,000
1986/05/27 2,330 2,330 2,300 2,300 4,000
1986/05/26 2,350 2,350 2,350 2,350 3,000
1986/05/24 2,380 2,380 2,380 2,380 1,000
1986/05/23 2,390 2,420 2,380 2,420 10,000
1986/05/22 2,350 2,390 2,350 2,390 5,000
1986/05/21 2,310 2,400 2,310 2,330 267,000
1986/05/20 2,310 2,310 2,300 2,310 83,000
1986/05/19 2,320 2,320 2,320 2,320 6,000
1986/05/17 2,250 2,250 2,250 2,250 8,000
1986/05/16 2,270 2,270 2,250 2,270 19,000
1986/05/15 2,300 2,300 2,250 2,250 8,000
1986/05/14 2,310 2,310 2,300 2,300 2,000
1986/05/13 2,250 2,250 2,250 2,250 2,000
1986/05/12 2,270 2,300 2,250 2,300 4,000
1986/05/09 2,280 2,310 2,270 2,290 218,000
1986/05/08 2,260 2,300 2,250 2,280 7,000
1986/05/07 2,270 2,270 2,250 2,250 11,000
1986/05/06 2,390 2,390 2,270 2,270 5,000
1986/05/02 2,400 2,410 2,400 2,410 4,000
1986/05/01 2,380 2,400 2,360 2,390 536,000
1986/04/30 2,400 2,430 2,370 2,430 12,000
1986/04/28 2,400 2,400 2,400 2,400 2,000
1986/04/26 2,380 2,380 2,350 2,380 356,000
1986/04/25 2,270 2,400 2,270 2,400 647,000
1986/04/24 2,290 2,290 2,280 2,280 2,000
1986/04/23 2,280 2,290 2,280 2,280 6,000
1986/04/22 2,360 2,360 2,290 2,350 49,000
1986/04/21 2,350 2,400 2,350 2,350 52,000
1986/04/19 2,280 2,280 2,270 2,270 8,000
1986/04/18 2,270 2,280 2,270 2,280 3,000
1986/04/17 2,300 2,300 2,290 2,290 15,000
1986/04/16 2,280 2,310 2,280 2,310 5,000
1986/04/15 2,180 2,180 2,180 2,180 1,000
1986/04/14 2,200 2,210 2,200 2,200 6,000
1986/04/11 2,250 2,250 2,190 2,200 305,000
1986/04/10 2,280 2,280 2,280 2,280 3,000
1986/04/09 2,460 2,460 2,420 2,420 15,000
1986/04/08 2,400 2,420 2,400 2,420 10,000
1986/04/07 2,330 2,400 2,330 2,380 15,000
1986/04/05 2,330 2,330 2,330 2,330 12,000
1986/04/04 2,290 2,440 2,290 2,370 33,000
1986/04/03 2,240 2,300 2,220 2,260 16,000
1986/04/02 2,220 2,220 2,220 2,220 1,000
1986/04/01 2,150 2,170 2,100 2,170 16,000
1986/03/31 2,150 2,170 2,150 2,150 78,000
1986/03/29 2,210 2,210 2,210 2,210 1,000
1986/03/28 2,210 2,210 2,200 2,200 16,000
1986/03/27 2,020 2,090 2,020 2,090 4,000
1986/03/26 1,990 1,990 1,990 1,990 2,000
1986/03/25 1,950 1,990 1,950 1,990 14,000
1986/03/24 1,930 1,950 1,910 1,910 7,000
1986/03/22 1,980 2,000 1,930 1,930 158,000
1986/03/20 1,990 2,000 1,980 1,980 5,000
1986/03/19 1,930 1,950 1,930 1,950 24,000
1986/03/18 2,050 2,050 1,990 1,990 19,000
1986/03/17 2,020 2,020 2,020 2,020 21,000
1986/03/15 2,190 2,190 2,190 2,190 10,000
1986/03/14 2,160 2,160 2,150 2,150 74,000
1986/03/13 2,150 2,150 2,150 2,150 9,000
1986/03/12 2,110 2,140 2,110 2,140 9,000
1986/03/11 2,080 2,100 2,080 2,090 7,000
1986/03/10 2,100 2,120 2,100 2,100 6,000
1986/03/07 2,120 2,130 2,120 2,130 4,000
1986/03/06 2,110 2,110 2,110 2,110 1,000
1986/03/05 2,140 2,170 2,100 2,100 516,000
1986/03/04 2,090 2,100 2,090 2,100 8,000
1986/03/03 2,040 2,060 2,040 2,060 6,000
1986/03/01 2,020 2,050 2,020 2,040 4,000
1986/02/28 2,080 2,080 2,020 2,020 9,000
1986/02/27 2,050 2,050 2,050 2,050 2,000
1986/02/26 2,150 2,150 2,100 2,100 10,000
1986/02/25 2,150 2,150 2,150 2,150 2,000
1986/02/24 2,140 2,150 2,140 2,150 12,000
1986/02/22 2,120 2,140 2,120 2,140 6,000
1986/02/21 2,040 2,100 2,030 2,080 46,000
1986/02/20 2,120 2,130 2,050 2,060 85,000
1986/02/19 2,100 2,100 2,080 2,100 70,000
1986/02/18 2,120 2,130 2,100 2,130 13,000
1986/02/17 2,150 2,150 2,150 2,150 50,000
1986/02/15 2,070 2,070 2,070 2,070 8,000
1986/02/14 2,100 2,100 2,050 2,050 57,000
1986/02/13 2,150 2,150 2,150 2,150 1,000
1986/02/12 2,200 2,220 2,150 2,160 87,000
1986/02/10 2,270 2,270 2,270 2,270 1,000
1986/02/07 2,330 2,330 2,290 2,300 4,000
1986/02/06 2,310 2,330 2,310 2,330 3,000
1986/02/05 2,340 2,350 2,340 2,350 37,000
1986/02/04 2,400 2,400 2,370 2,370 2,000
1986/02/03 2,370 2,370 2,370 2,370 1,000
1986/02/01 2,380 2,400 2,370 2,370 12,000
1986/01/31 2,370 2,390 2,370 2,390 6,000
1986/01/30 2,440 2,440 2,430 2,430 29,000
1986/01/29 2,460 2,490 2,430 2,450 68,000
1986/01/28 2,400 2,430 2,380 2,430 35,000
1986/01/27 2,320 2,400 2,320 2,360 10,000
1986/01/25 2,340 2,340 2,320 2,320 4,000
1986/01/24 2,170 2,360 2,170 2,360 62,000
1986/01/23 2,120 2,180 2,120 2,180 26,000
1986/01/22 2,070 2,110 2,070 2,110 26,000
1986/01/21 2,090 2,090 2,090 2,090 1,000
1986/01/20 2,100 2,100 2,100 2,100 3,000
1986/01/18 2,090 2,100 2,090 2,090 35,000
1986/01/17 2,120 2,120 2,120 2,120 3,000
1986/01/16 1,970 1,990 1,970 1,990 24,000
1986/01/14 1,960 1,960 1,960 1,960 2,000
1986/01/13 1,970 2,000 1,970 2,000 2,000
1986/01/10 1,980 1,980 1,970 1,970 5,000
1986/01/09 1,980 1,980 1,960 1,960 3,000
1986/01/08 2,030 2,030 2,030 2,030 5,000
1986/01/07 2,120 2,120 2,120 2,120 3,000
1986/01/06 2,200 2,200 2,200 2,200 3,000
1986/01/04 2,220 2,220 2,220 2,220 1,000

このページの先頭へ