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
1989/12/29 2,480 2,500 2,460 2,470 15,000
1989/12/28 2,540 2,560 2,490 2,490 46,000
1989/12/27 2,540 2,540 2,470 2,510 87,000
1989/12/26 2,500 2,500 2,450 2,500 128,000
1989/12/25 2,470 2,530 2,470 2,520 89,000
1989/12/22 2,450 2,500 2,450 2,470 52,000
1989/12/21 2,430 2,450 2,420 2,420 68,000
1989/12/20 2,460 2,500 2,420 2,450 113,000
1989/12/19 2,500 2,500 2,420 2,460 56,000
1989/12/18 2,520 2,530 2,500 2,500 53,000
1989/12/15 2,530 2,540 2,480 2,520 89,000
1989/12/14 2,570 2,570 2,510 2,540 72,000
1989/12/13 2,530 2,570 2,520 2,550 121,000
1989/12/12 2,510 2,540 2,500 2,500 65,000
1989/12/11 2,550 2,550 2,500 2,500 39,000
1989/12/08 2,590 2,590 2,540 2,560 88,000
1989/12/07 2,550 2,590 2,540 2,550 79,000
1989/12/06 2,520 2,540 2,500 2,540 25,000
1989/12/05 2,510 2,530 2,500 2,500 72,000
1989/12/04 2,520 2,540 2,500 2,500 70,000
1989/12/01 2,480 2,540 2,480 2,540 26,000
1989/11/30 2,460 2,480 2,460 2,480 61,000
1989/11/29 2,410 2,450 2,400 2,450 84,000
1989/11/28 2,440 2,440 2,400 2,420 229,000
1989/11/27 2,420 2,430 2,400 2,400 134,000
1989/11/24 2,460 2,460 2,420 2,430 57,000
1989/11/22 2,430 2,500 2,430 2,440 43,000
1989/11/21 2,420 2,430 2,410 2,420 31,000
1989/11/20 2,440 2,440 2,400 2,400 35,000
1989/11/17 2,420 2,420 2,400 2,400 43,000
1989/11/16 2,440 2,440 2,410 2,410 43,000
1989/11/15 2,440 2,440 2,420 2,420 288,000
1989/11/14 2,430 2,440 2,400 2,430 60,000
1989/11/13 2,440 2,440 2,400 2,420 95,000
1989/11/10 2,410 2,430 2,400 2,400 39,000
1989/11/09 2,460 2,460 2,400 2,400 78,000
1989/11/08 2,520 2,520 2,450 2,460 83,000
1989/11/07 2,540 2,540 2,530 2,530 6,000
1989/11/06 2,550 2,580 2,540 2,580 33,000
1989/11/02 2,550 2,600 2,550 2,600 16,000
1989/11/01 2,590 2,600 2,550 2,600 14,000
1989/10/31 2,570 2,600 2,540 2,570 24,000
1989/10/30 2,590 2,590 2,550 2,570 56,000
1989/10/27 2,550 2,580 2,540 2,550 58,000
1989/10/26 2,560 2,580 2,550 2,580 70,000
1989/10/25 2,600 2,600 2,570 2,570 55,000
1989/10/24 2,630 2,630 2,600 2,600 36,000
1989/10/23 2,640 2,670 2,620 2,670 26,000
1989/10/20 2,680 2,680 2,600 2,600 73,000
1989/10/19 2,660 2,660 2,600 2,600 77,000
1989/10/18 2,670 2,680 2,650 2,650 35,000
1989/10/17 2,730 2,730 2,650 2,660 60,000
1989/10/16 2,700 2,720 2,650 2,650 67,000
1989/10/13 2,720 2,780 2,720 2,750 60,000
1989/10/12 2,790 2,790 2,740 2,740 76,000
1989/10/11 2,870 2,890 2,750 2,750 167,000
1989/10/09 2,760 2,830 2,760 2,830 116,000
1989/10/06 2,650 2,690 2,610 2,610 85,000
1989/10/05 2,670 2,690 2,650 2,650 17,000
1989/10/04 2,670 2,670 2,650 2,660 12,000
1989/10/03 2,690 2,700 2,660 2,670 75,000
1989/10/02 2,770 2,790 2,700 2,700 70,000
1989/09/29 2,750 2,750 2,710 2,750 26,000
1989/09/28 2,720 2,770 2,700 2,750 105,000
1989/09/27 2,710 2,720 2,680 2,690 98,000
1989/09/26 2,580 2,670 2,580 2,650 134,000
1989/09/25 2,600 2,610 2,560 2,560 208,000
1989/09/22 2,540 2,580 2,520 2,580 173,000
1989/09/21 2,550 2,550 2,500 2,540 104,000
1989/09/20 2,590 2,600 2,530 2,530 52,000
1989/09/19 2,580 2,620 2,580 2,600 23,000
1989/09/18 2,620 2,620 2,580 2,580 41,000
1989/09/14 2,650 2,650 2,610 2,620 47,000
1989/09/13 2,690 2,690 2,650 2,670 22,000
1989/09/12 2,640 2,680 2,640 2,650 28,000
1989/09/11 2,690 2,690 2,630 2,630 23,000
1989/09/08 2,680 2,700 2,650 2,650 69,000
1989/09/07 2,700 2,750 2,700 2,700 21,000
1989/09/06 2,700 2,700 2,680 2,680 8,000
1989/09/05 2,690 2,710 2,660 2,680 43,000
1989/09/04 2,670 2,700 2,650 2,650 55,000
1989/09/01 2,720 2,720 2,620 2,650 145,000
1989/08/31 2,760 2,770 2,720 2,720 104,000
1989/08/30 2,840 2,840 2,730 2,730 80,000
1989/08/29 2,900 2,900 2,820 2,830 116,000
1989/08/28 2,980 3,000 2,910 2,910 41,000
1989/08/25 3,000 3,010 2,980 3,000 60,000
1989/08/24 3,030 3,040 2,960 2,960 44,000
1989/08/23 3,060 3,070 3,030 3,060 50,000
1989/08/22 3,030 3,070 3,030 3,070 18,000
1989/08/21 3,010 3,070 3,010 3,060 57,000
1989/08/18 3,000 3,040 2,990 3,010 131,000
1989/08/17 2,980 3,010 2,980 2,990 95,000
1989/08/16 3,090 3,090 3,000 3,020 121,000
1989/08/15 3,100 3,110 3,050 3,050 160,000
1989/08/14 3,110 3,110 3,050 3,070 178,000
1989/08/11 3,080 3,120 3,060 3,120 566,000
1989/08/10 2,990 3,100 2,960 3,060 548,000
1989/08/09 3,000 3,040 2,960 2,990 127,000
1989/08/08 2,900 3,010 2,890 3,010 206,000
1989/08/07 2,860 2,880 2,850 2,850 9,000
1989/08/04 2,890 2,910 2,860 2,860 52,000
1989/08/03 2,880 2,890 2,820 2,890 23,000
1989/08/02 2,890 2,900 2,810 2,900 75,000
1989/08/01 2,900 2,940 2,850 2,900 70,000
1989/07/31 2,850 2,920 2,850 2,900 83,000
1989/07/28 2,790 2,840 2,790 2,830 40,000
1989/07/27 2,820 2,830 2,790 2,790 146,000
1989/07/26 2,820 2,830 2,790 2,810 40,000
1989/07/25 2,880 2,890 2,840 2,850 39,000
1989/07/24 2,990 2,990 2,880 2,880 39,000
1989/07/21 2,980 2,990 2,940 2,950 118,000
1989/07/20 3,010 3,010 2,970 2,990 102,000
1989/07/19 2,900 3,000 2,900 3,000 101,000
1989/07/18 2,970 2,970 2,900 2,900 56,000
1989/07/17 2,950 2,990 2,930 2,980 54,000
1989/07/14 2,990 3,000 2,950 2,980 151,000
1989/07/13 2,950 2,980 2,940 2,980 69,000
1989/07/12 2,950 3,050 2,920 2,920 35,000
1989/07/11 3,000 3,010 2,950 2,960 86,000
1989/07/10 3,070 3,080 3,000 3,050 74,000
1989/07/07 3,050 3,100 3,030 3,050 240,000
1989/07/06 3,030 3,070 3,000 3,030 194,000
1989/07/05 3,100 3,140 3,000 3,050 947,000
1989/07/04 3,030 3,090 3,020 3,070 1,677,000
1989/07/03 2,850 2,980 2,830 2,950 803,000
1989/06/30 2,820 2,880 2,820 2,820 104,000
1989/06/29 2,730 2,890 2,730 2,890 45,000
1989/06/28 2,770 2,770 2,700 2,710 21,000
1989/06/27 2,780 2,780 2,780 2,780 3,000
1989/06/26 2,830 2,830 2,770 2,770 6,000
1989/06/23 2,840 2,880 2,830 2,830 70,000
1989/06/22 2,900 2,900 2,810 2,900 66,000
1989/06/21 2,940 2,940 2,900 2,900 88,000
1989/06/20 2,940 2,980 2,910 2,950 731,000
1989/06/19 2,790 2,940 2,770 2,920 149,000
1989/06/16 2,800 2,810 2,750 2,810 89,000
1989/06/15 2,700 2,830 2,700 2,730 97,000
1989/06/14 2,700 2,720 2,690 2,720 22,000
1989/06/13 2,730 2,750 2,670 2,680 22,000
1989/06/12 2,710 2,710 2,630 2,700 11,000
1989/06/09 2,750 2,770 2,710 2,710 48,000
1989/06/08 2,740 2,770 2,740 2,750 62,000
1989/06/07 2,740 2,790 2,710 2,720 96,000
1989/06/06 2,700 2,700 2,620 2,700 74,000
1989/06/05 2,770 2,800 2,740 2,740 135,000
1989/06/02 2,800 2,830 2,740 2,740 53,000
1989/06/01 2,790 2,860 2,780 2,810 290,000
1989/05/31 2,680 2,780 2,680 2,780 71,000
1989/05/30 2,720 2,720 2,680 2,710 41,000
1989/05/29 2,750 2,750 2,690 2,700 69,000
1989/05/26 2,790 2,790 2,750 2,750 102,000
1989/05/25 2,770 2,800 2,710 2,800 233,000
1989/05/24 2,750 2,790 2,750 2,780 117,000
1989/05/23 2,770 2,800 2,740 2,780 217,000
1989/05/22 2,750 2,760 2,720 2,730 300,000
1989/05/19 2,660 2,750 2,630 2,690 206,000
1989/05/18 2,650 2,690 2,640 2,650 138,000
1989/05/17 2,600 2,670 2,580 2,640 288,000
1989/05/16 2,490 2,590 2,470 2,590 132,000
1989/05/15 2,500 2,500 2,460 2,490 22,000
1989/05/12 2,480 2,530 2,480 2,490 26,000
1989/05/11 2,480 2,510 2,480 2,480 28,000
1989/05/10 2,490 2,520 2,460 2,460 70,000
1989/05/09 2,460 2,520 2,450 2,500 43,000
1989/05/08 2,490 2,500 2,460 2,470 50,000
1989/05/02 2,510 2,550 2,510 2,540 71,000
1989/05/01 2,520 2,540 2,500 2,510 40,000
1989/04/28 2,500 2,530 2,470 2,500 74,000
1989/04/27 2,440 2,520 2,430 2,500 95,000
1989/04/26 2,450 2,450 2,390 2,400 67,000
1989/04/25 2,410 2,410 2,360 2,370 25,000
1989/04/24 2,450 2,450 2,380 2,420 41,000
1989/04/21 2,470 2,490 2,430 2,470 49,000
1989/04/20 2,530 2,540 2,460 2,490 96,000
1989/04/19 2,480 2,550 2,480 2,540 264,000
1989/04/18 2,410 2,410 2,370 2,370 18,000
1989/04/17 2,420 2,420 2,400 2,400 354,000
1989/04/14 2,400 2,440 2,380 2,410 40,000
1989/04/13 2,450 2,450 2,390 2,390 67,000
1989/04/12 2,390 2,450 2,370 2,430 91,000
1989/04/11 2,320 2,400 2,320 2,350 39,000
1989/04/10 2,330 2,340 2,280 2,280 58,000
1989/04/07 2,250 2,310 2,250 2,290 231,000
1989/04/06 2,290 2,290 2,250 2,280 65,000
1989/04/05 2,300 2,300 2,280 2,280 33,000
1989/04/04 2,300 2,320 2,300 2,320 37,000
1989/04/03 2,280 2,310 2,280 2,300 108,000
1989/03/31 2,370 2,400 2,320 2,370 113,000
1989/03/30 2,330 2,370 2,280 2,370 63,000
1989/03/29 2,340 2,340 2,260 2,330 53,000
1989/03/28 2,250 2,340 2,250 2,340 10,000
1989/03/27 2,300 2,310 2,250 2,310 22,000
1989/03/24 2,320 2,320 2,300 2,310 11,000
1989/03/23 2,300 2,300 2,260 2,280 19,000
1989/03/22 2,300 2,330 2,280 2,280 24,000
1989/03/20 2,250 2,300 2,250 2,290 72,000
1989/03/17 2,340 2,340 2,280 2,320 75,000
1989/03/16 2,280 2,330 2,280 2,300 51,000
1989/03/15 2,270 2,280 2,250 2,260 111,000
1989/03/14 2,300 2,300 2,270 2,270 66,000
1989/03/13 2,330 2,330 2,270 2,300 57,000
1989/03/10 2,310 2,310 2,250 2,280 35,000
1989/03/09 2,290 2,290 2,270 2,270 22,000
1989/03/08 2,310 2,330 2,270 2,270 45,000
1989/03/07 2,350 2,380 2,310 2,330 16,000
1989/03/06 2,330 2,330 2,330 2,330 1,000
1989/03/03 2,430 2,430 2,380 2,380 141,000
1989/03/02 2,380 2,420 2,380 2,400 109,000
1989/03/01 2,290 2,350 2,290 2,330 46,000
1989/02/28 2,300 2,300 2,270 2,300 28,000
1989/02/27 2,320 2,320 2,280 2,280 55,000
1989/02/23 2,280 2,300 2,260 2,300 269,000
1989/02/22 2,320 2,340 2,270 2,320 104,000
1989/02/21 2,320 2,330 2,280 2,280 68,000
1989/02/20 2,300 2,310 2,260 2,260 229,000
1989/02/17 2,310 2,310 2,260 2,260 51,000
1989/02/16 2,380 2,380 2,300 2,300 72,000
1989/02/15 2,390 2,410 2,370 2,380 183,000
1989/02/14 2,370 2,390 2,370 2,390 175,000
1989/02/13 2,390 2,390 2,360 2,360 79,000
1989/02/10 2,430 2,430 2,390 2,400 69,000
1989/02/09 2,380 2,540 2,380 2,380 135,000
1989/02/08 2,430 2,430 2,360 2,390 224,000
1989/02/07 2,460 2,470 2,400 2,430 84,000
1989/02/06 2,490 2,500 2,440 2,440 33,000
1989/02/03 2,480 2,500 2,450 2,450 12,000
1989/02/02 2,470 2,470 2,470 2,470 2,000
1989/02/01 2,490 2,490 2,480 2,480 10,000
1989/01/31 2,520 2,530 2,490 2,530 40,000
1989/01/30 2,550 2,550 2,510 2,510 18,000
1989/01/28 2,530 2,530 2,500 2,530 19,000
1989/01/27 2,400 2,440 2,390 2,430 78,000
1989/01/26 2,420 2,430 2,400 2,400 41,000
1989/01/25 2,450 2,450 2,420 2,430 15,000
1989/01/24 2,470 2,470 2,410 2,410 12,000
1989/01/23 2,480 2,490 2,450 2,450 25,000
1989/01/20 2,500 2,500 2,440 2,440 13,000
1989/01/19 2,530 2,530 2,470 2,470 23,000
1989/01/18 2,550 2,580 2,510 2,510 7,000
1989/01/17 2,550 2,600 2,550 2,590 13,000
1989/01/13 2,580 2,600 2,540 2,550 15,000
1989/01/12 2,580 2,580 2,540 2,540 17,000
1989/01/11 2,590 2,590 2,550 2,580 20,000
1989/01/10 2,600 2,600 2,590 2,590 36,000
1989/01/09 2,530 2,550 2,490 2,490 33,000
1989/01/06 2,510 2,510 2,510 2,510 2,000
1989/01/05 2,620 2,620 2,590 2,590 5,000
1989/01/04 2,580 2,580 2,580 2,580 13,000

このページの先頭へ