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
1988/12/28 2,580 2,620 2,560 2,560 6,000
1988/12/27 2,570 2,570 2,570 2,570 2,000
1988/12/26 2,550 2,600 2,550 2,600 4,000
1988/12/24 2,570 2,570 2,550 2,550 3,000
1988/12/23 2,620 2,620 2,570 2,570 9,000
1988/12/22 2,600 2,650 2,570 2,580 24,000
1988/12/21 2,670 2,670 2,620 2,620 9,000
1988/12/20 2,670 2,670 2,630 2,660 47,000
1988/12/19 2,570 2,630 2,570 2,630 13,000
1988/12/16 2,500 2,560 2,500 2,550 25,000
1988/12/15 2,540 2,540 2,540 2,540 2,000
1988/12/14 2,520 2,560 2,520 2,550 25,000
1988/12/13 2,500 2,500 2,500 2,500 3,000
1988/12/12 2,520 2,540 2,450 2,500 27,000
1988/12/09 2,460 2,540 2,450 2,520 16,000
1988/12/08 2,520 2,520 2,490 2,500 14,000
1988/12/07 2,460 2,500 2,460 2,500 9,000
1988/12/06 2,410 2,500 2,410 2,460 69,000
1988/12/05 2,480 2,490 2,450 2,450 10,000
1988/12/03 2,450 2,480 2,440 2,440 6,000
1988/12/02 2,470 2,470 2,470 2,470 2,000
1988/12/01 2,500 2,500 2,480 2,480 26,000
1988/11/30 2,540 2,540 2,480 2,480 34,000
1988/11/29 2,450 2,470 2,450 2,470 16,000
1988/11/28 2,380 2,400 2,380 2,400 7,000
1988/11/26 2,340 2,390 2,310 2,380 26,000
1988/11/25 2,280 2,310 2,280 2,300 23,000
1988/11/24 2,270 2,300 2,270 2,300 6,000
1988/11/22 2,300 2,300 2,280 2,300 18,000
1988/11/21 2,340 2,340 2,300 2,310 12,000
1988/11/18 2,380 2,380 2,300 2,300 15,000
1988/11/17 2,250 2,350 2,250 2,350 72,000
1988/11/16 2,230 2,250 2,210 2,250 114,000
1988/11/15 2,190 2,200 2,150 2,200 11,000
1988/11/14 2,140 2,170 2,140 2,150 14,000
1988/11/11 2,100 2,180 2,100 2,140 9,000
1988/11/10 2,190 2,200 2,100 2,120 61,000
1988/11/09 2,230 2,250 2,220 2,230 159,000
1988/11/08 2,160 2,190 2,150 2,190 88,000
1988/11/07 2,200 2,200 2,150 2,160 12,000
1988/11/05 2,180 2,190 2,150 2,160 20,000
1988/11/04 2,160 2,220 2,150 2,180 33,000
1988/11/02 2,260 2,260 2,200 2,200 30,000
1988/11/01 2,240 2,280 2,210 2,260 33,000
1988/10/31 2,190 2,250 2,190 2,250 36,000
1988/10/29 2,150 2,150 2,140 2,150 18,000
1988/10/28 2,150 2,190 2,150 2,150 29,000
1988/10/27 2,200 2,200 2,160 2,200 36,000
1988/10/26 2,190 2,210 2,190 2,210 4,000
1988/10/25 2,180 2,180 2,180 2,180 2,000
1988/10/24 2,180 2,180 2,160 2,160 15,000
1988/10/22 2,200 2,210 2,180 2,210 12,000
1988/10/21 2,200 2,220 2,200 2,200 9,000
1988/10/20 2,210 2,220 2,180 2,220 19,000
1988/10/19 2,220 2,220 2,180 2,220 15,000
1988/10/18 2,210 2,220 2,180 2,180 48,000
1988/10/17 2,220 2,230 2,210 2,210 42,000
1988/10/14 2,210 2,260 2,210 2,260 22,000
1988/10/13 2,270 2,270 2,210 2,230 38,000
1988/10/12 2,300 2,300 2,270 2,280 20,000
1988/10/11 2,390 2,390 2,340 2,340 37,000
1988/10/07 2,400 2,400 2,310 2,350 28,000
1988/10/06 2,410 2,410 2,390 2,400 30,000
1988/10/05 2,500 2,500 2,450 2,450 20,000
1988/10/04 2,500 2,510 2,470 2,510 31,000
1988/10/03 2,510 2,510 2,510 2,510 2,000
1988/10/01 2,570 2,570 2,570 2,570 1,000
1988/09/30 2,600 2,630 2,510 2,580 15,000
1988/09/29 2,520 2,530 2,510 2,510 121,000
1988/09/28 2,640 2,640 2,640 2,640 1,000
1988/09/27 2,540 2,560 2,520 2,530 405,000
1988/09/26 2,650 2,650 2,650 2,650 1,000
1988/09/24 2,650 2,650 2,650 2,650 1,000
1988/09/22 2,590 2,650 2,570 2,650 6,000
1988/09/21 2,620 2,620 2,560 2,560 3,000
1988/09/20 2,660 2,660 2,620 2,620 3,000
1988/09/19 2,630 2,630 2,620 2,620 4,000
1988/09/16 2,660 2,670 2,630 2,650 208,000
1988/09/14 2,710 2,710 2,710 2,710 3,000
1988/09/13 2,630 2,640 2,630 2,640 6,000
1988/09/12 2,610 2,610 2,610 2,610 5,000
1988/09/09 2,650 2,660 2,620 2,620 12,000
1988/09/08 2,720 2,740 2,700 2,700 142,000
1988/09/07 2,710 2,720 2,680 2,700 124,000
1988/09/06 2,660 2,660 2,660 2,660 1,000
1988/09/05 2,750 2,750 2,700 2,700 41,000
1988/09/03 2,740 2,790 2,710 2,790 54,000
1988/09/02 2,710 2,740 2,700 2,700 23,000
1988/09/01 2,700 2,710 2,700 2,710 29,000
1988/08/31 2,750 2,750 2,700 2,700 3,000
1988/08/30 2,710 2,710 2,710 2,710 23,000
1988/08/29 2,780 2,780 2,740 2,750 506,000
1988/08/27 2,710 2,710 2,710 2,710 8,000
1988/08/26 2,760 2,780 2,750 2,760 129,000
1988/08/25 2,910 2,910 2,910 2,910 14,000
1988/08/24 2,810 2,810 2,750 2,750 228,000
1988/08/23 2,890 2,890 2,790 2,790 192,000
1988/08/22 2,870 2,870 2,870 2,870 1,000
1988/08/19 2,880 2,880 2,870 2,870 2,000
1988/08/18 2,870 2,870 2,870 2,870 1,000
1988/08/17 2,910 2,910 2,900 2,910 4,000
1988/08/16 2,840 2,840 2,840 2,840 1,000
1988/08/15 2,880 2,920 2,880 2,910 91,000
1988/08/12 2,930 2,930 2,840 2,840 7,000
1988/08/11 2,870 2,890 2,870 2,890 7,000
1988/08/10 2,870 2,870 2,870 2,870 1,000
1988/08/09 2,920 2,930 2,870 2,870 134,000
1988/08/08 2,830 2,830 2,830 2,830 6,000
1988/08/06 2,830 2,830 2,830 2,830 1,000
1988/08/05 2,860 2,870 2,860 2,870 11,000
1988/08/04 2,910 2,950 2,900 2,900 8,000
1988/08/03 2,970 2,970 2,950 2,950 4,000
1988/08/02 2,970 2,980 2,910 2,980 15,000
1988/08/01 3,050 3,050 3,000 3,000 5,000
1988/07/30 3,040 3,040 3,000 3,000 282,000
1988/07/29 3,050 3,100 3,000 3,000 16,000
1988/07/28 2,970 3,050 2,970 3,050 15,000
1988/07/27 2,930 3,000 2,930 3,000 11,000
1988/07/26 2,930 2,930 2,860 2,900 17,000
1988/07/25 3,030 3,030 2,940 2,970 33,000
1988/07/23 2,840 2,950 2,840 2,950 25,000
1988/07/22 2,830 2,850 2,800 2,850 13,000
1988/07/21 2,830 2,830 2,800 2,800 15,000
1988/07/20 2,710 2,710 2,710 2,710 1,000
1988/07/19 2,720 2,750 2,710 2,720 294,000
1988/07/18 2,720 2,720 2,720 2,720 3,000
1988/07/15 2,810 2,810 2,750 2,780 6,000
1988/07/14 2,810 2,810 2,810 2,810 1,000
1988/07/13 2,790 2,790 2,760 2,780 311,000
1988/07/12 2,800 2,810 2,790 2,800 214,000
1988/07/11 2,790 2,790 2,760 2,760 5,000
1988/07/08 2,830 2,830 2,810 2,810 3,000
1988/07/07 2,820 2,850 2,820 2,850 4,000
1988/07/06 2,750 2,810 2,750 2,810 3,000
1988/07/05 2,780 2,810 2,770 2,780 238,000
1988/07/04 2,790 2,790 2,750 2,750 2,000
1988/07/02 2,770 2,820 2,770 2,800 78,000
1988/07/01 2,800 2,800 2,800 2,800 1,000
1988/06/30 2,910 2,910 2,910 2,910 1,000
1988/06/29 2,750 2,870 2,740 2,870 3,000
1988/06/28 2,750 2,750 2,710 2,710 4,000
1988/06/27 2,750 2,750 2,710 2,750 6,000
1988/06/25 2,820 2,820 2,760 2,760 12,000
1988/06/24 2,800 2,830 2,800 2,810 170,000
1988/06/23 2,820 2,850 2,820 2,850 2,000
1988/06/22 2,790 2,800 2,790 2,800 3,000
1988/06/21 2,800 2,800 2,790 2,800 8,000
1988/06/20 2,810 2,810 2,800 2,800 10,000
1988/06/17 2,800 2,800 2,800 2,800 5,000
1988/06/16 2,980 2,980 2,980 2,980 1,000
1988/06/15 2,920 2,980 2,920 2,980 12,000
1988/06/14 2,860 2,930 2,860 2,900 202,000
1988/06/13 2,860 2,870 2,820 2,860 258,000
1988/06/10 2,870 2,910 2,870 2,910 2,000
1988/06/09 2,850 2,910 2,850 2,910 3,000
1988/06/08 2,800 2,840 2,800 2,840 4,000
1988/06/07 2,850 2,850 2,850 2,850 1,000
1988/06/06 2,880 2,880 2,880 2,880 2,000
1988/06/04 2,870 2,880 2,870 2,880 2,000
1988/06/03 2,840 2,840 2,840 2,840 4,000
1988/06/02 2,900 2,900 2,860 2,860 7,000
1988/06/01 2,870 2,900 2,860 2,860 16,000
1988/05/31 2,830 2,830 2,830 2,830 3,000
1988/05/30 2,800 2,870 2,770 2,800 14,000
1988/05/28 2,810 2,810 2,780 2,810 13,000
1988/05/27 2,860 2,860 2,780 2,780 11,000
1988/05/26 2,940 2,940 2,860 2,900 19,000
1988/05/25 2,900 2,930 2,890 2,900 19,000
1988/05/24 2,880 2,880 2,870 2,870 9,000
1988/05/23 2,970 2,970 2,870 2,920 13,000
1988/05/20 2,990 2,990 2,930 2,930 25,000
1988/05/19 2,950 3,000 2,940 2,990 14,000
1988/05/18 3,050 3,060 3,000 3,000 10,000
1988/05/17 3,050 3,050 3,040 3,040 6,000
1988/05/16 3,030 3,050 3,030 3,050 14,000
1988/05/13 3,010 3,010 2,990 3,000 9,000
1988/05/12 2,970 3,000 2,960 2,970 16,000
1988/05/11 3,070 3,070 3,010 3,010 9,000
1988/05/10 3,050 3,070 3,030 3,050 114,000
1988/05/09 3,080 3,080 3,070 3,070 5,000
1988/05/07 3,170 3,170 3,070 3,070 7,000
1988/05/06 3,150 3,150 3,130 3,130 7,000
1988/05/02 3,170 3,170 3,110 3,110 4,000
1988/04/30 3,120 3,120 3,090 3,120 4,000
1988/04/28 3,100 3,140 3,100 3,120 7,000
1988/04/27 3,160 3,160 3,080 3,080 11,000
1988/04/26 3,190 3,220 3,160 3,160 27,000
1988/04/25 3,160 3,160 3,110 3,150 6,000
1988/04/23 3,090 3,150 3,090 3,150 11,000
1988/04/22 3,050 3,100 3,020 3,100 16,000
1988/04/21 3,070 3,070 3,040 3,060 7,000
1988/04/20 3,060 3,070 3,020 3,030 16,000
1988/04/19 3,050 3,050 3,000 3,050 14,000
1988/04/18 3,150 3,150 3,050 3,050 16,000
1988/04/15 3,180 3,180 3,110 3,160 97,000
1988/04/14 3,230 3,250 3,210 3,230 26,000
1988/04/13 3,250 3,280 3,240 3,250 344,000
1988/04/12 3,120 3,210 3,040 3,210 63,000
1988/04/11 3,170 3,170 3,100 3,100 47,000
1988/04/08 3,100 3,140 3,090 3,130 76,000
1988/04/07 3,020 3,080 3,020 3,080 81,000
1988/04/06 2,980 3,000 2,980 3,000 38,000
1988/04/05 3,000 3,000 2,960 2,970 418,000
1988/04/04 2,990 3,000 2,990 2,990 9,000
1988/04/02 2,980 3,000 2,980 3,000 3,000
1988/04/01 3,030 3,030 2,950 2,980 11,000
1988/03/31 3,080 3,080 3,000 3,000 4,000
1988/03/30 3,030 3,050 3,010 3,040 27,000
1988/03/29 2,960 3,030 2,960 3,020 376,000
1988/03/28 2,910 2,990 2,910 2,990 10,000
1988/03/26 2,930 2,950 2,910 2,910 26,000
1988/03/25 2,990 3,080 2,990 3,000 54,000
1988/03/24 3,080 3,100 3,030 3,100 1,588,000
1988/03/23 3,160 3,160 3,120 3,130 14,000
1988/03/22 3,060 3,110 3,060 3,110 19,000
1988/03/18 3,100 3,100 3,050 3,090 42,000
1988/03/17 2,950 3,000 2,950 3,000 18,000
1988/03/16 2,860 2,900 2,860 2,900 5,000
1988/03/15 2,810 2,820 2,810 2,820 105,000
1988/03/14 2,890 2,920 2,860 2,860 7,000
1988/03/11 2,880 2,880 2,880 2,880 5,000
1988/03/10 2,950 2,980 2,950 2,950 42,000
1988/03/09 2,900 2,910 2,880 2,910 12,000
1988/03/08 2,850 2,900 2,850 2,870 16,000
1988/03/07 2,850 2,890 2,850 2,890 14,000
1988/03/05 2,860 2,860 2,840 2,840 14,000
1988/03/04 2,850 2,870 2,820 2,870 8,000
1988/03/03 2,830 2,880 2,830 2,860 24,000
1988/03/02 2,840 2,850 2,800 2,800 26,000
1988/03/01 2,750 2,830 2,750 2,830 41,000
1988/02/29 2,800 2,800 2,750 2,750 6,000
1988/02/27 2,800 2,800 2,800 2,800 2,000
1988/02/26 2,750 2,750 2,750 2,750 5,000
1988/02/25 2,770 2,770 2,750 2,750 15,000
1988/02/24 2,750 2,770 2,750 2,770 3,000
1988/02/23 2,780 2,780 2,750 2,750 7,000
1988/02/22 2,840 2,900 2,820 2,820 28,000
1988/02/19 2,720 2,840 2,720 2,840 13,000
1988/02/18 2,760 2,790 2,760 2,760 196,000
1988/02/17 2,760 2,760 2,720 2,720 3,000
1988/02/16 2,750 2,790 2,750 2,760 16,000
1988/02/15 2,820 2,820 2,790 2,790 17,000
1988/02/12 2,690 2,780 2,690 2,780 15,000
1988/02/10 2,650 2,690 2,620 2,690 3,000
1988/02/09 2,650 2,660 2,620 2,620 441,000
1988/02/08 2,680 2,690 2,680 2,690 2,000
1988/02/06 2,620 2,700 2,620 2,700 171,000
1988/02/05 2,630 2,630 2,600 2,600 3,000
1988/02/04 2,690 2,690 2,690 2,690 1,000
1988/02/03 2,610 2,630 2,610 2,630 2,000
1988/02/02 2,630 2,630 2,630 2,630 1,000
1988/02/01 2,730 2,740 2,700 2,720 181,000
1988/01/30 2,670 2,740 2,650 2,740 213,000
1988/01/29 2,640 2,670 2,630 2,650 499,000
1988/01/28 2,630 2,630 2,630 2,630 4,000
1988/01/27 2,650 2,670 2,590 2,650 342,000
1988/01/26 2,680 2,680 2,670 2,670 3,000
1988/01/25 2,670 2,680 2,660 2,670 246,000
1988/01/23 2,670 2,690 2,670 2,670 202,000
1988/01/22 2,700 2,700 2,700 2,700 5,000
1988/01/21 2,720 2,730 2,720 2,730 5,000
1988/01/20 2,750 2,750 2,750 2,750 2,000
1988/01/19 2,790 2,800 2,780 2,780 12,000
1988/01/18 2,870 2,870 2,810 2,840 45,000
1988/01/14 2,730 2,800 2,730 2,750 33,000
1988/01/13 2,710 2,750 2,680 2,680 8,000
1988/01/12 2,740 2,760 2,720 2,750 21,000
1988/01/11 2,740 2,790 2,720 2,740 16,000
1988/01/08 2,800 2,830 2,730 2,750 46,000
1988/01/07 2,770 2,800 2,740 2,800 60,000
1988/01/06 2,690 2,830 2,690 2,780 94,000
1988/01/05 2,570 2,640 2,570 2,620 18,000
1988/01/04 2,520 2,530 2,520 2,530 10,000

このページの先頭へ