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
1991/12/30 1,990 2,050 1,990 2,050 48,000
1991/12/27 1,970 1,970 1,970 1,970 1,000
1991/12/26 2,000 2,030 1,970 1,970 8,000
1991/12/25 1,970 1,970 1,970 1,970 1,000
1991/12/24 2,060 2,060 1,930 1,950 12,000
1991/12/20 2,050 2,050 2,050 2,050 4,000
1991/12/19 2,090 2,090 2,090 2,090 1,000
1991/12/18 2,100 2,110 2,090 2,090 4,000
1991/12/17 2,130 2,130 2,090 2,090 30,000
1991/12/16 2,150 2,150 2,140 2,140 2,000
1991/12/13 2,130 2,130 2,090 2,100 21,000
1991/12/12 2,050 2,050 2,050 2,050 1,000
1991/12/11 1,990 2,010 1,980 2,010 5,000
1991/12/10 2,000 2,000 1,970 1,970 4,000
1991/12/09 2,070 2,070 2,060 2,060 3,000
1991/12/06 2,140 2,140 2,060 2,060 4,000
1991/12/05 2,100 2,100 2,100 2,100 6,000
1991/12/04 2,040 2,060 2,040 2,060 5,000
1991/12/03 2,020 2,060 2,020 2,060 2,000
1991/12/02 2,010 2,020 1,960 1,960 7,000
1991/11/29 2,080 2,080 2,000 2,000 3,000
1991/11/28 2,070 2,070 2,070 2,070 1,000
1991/11/27 2,010 2,010 2,010 2,010 2,000
1991/11/26 2,060 2,060 2,050 2,060 68,000
1991/11/25 2,100 2,100 2,060 2,060 158,000
1991/11/22 2,030 2,030 2,030 2,030 2,000
1991/11/21 2,070 2,070 2,040 2,040 4,000
1991/11/20 2,070 2,090 2,050 2,090 6,000
1991/11/19 2,050 2,090 2,050 2,070 7,000
1991/11/18 2,000 2,020 1,980 2,000 14,000
1991/11/15 2,170 2,170 2,080 2,080 5,000
1991/11/14 2,240 2,240 2,180 2,180 3,000
1991/11/13 2,240 2,240 2,240 2,240 4,000
1991/11/12 2,270 2,270 2,270 2,270 3,000
1991/11/11 2,220 2,220 2,210 2,210 2,000
1991/11/08 2,280 2,280 2,230 2,240 224,000
1991/11/07 2,260 2,260 2,260 2,260 1,000
1991/11/06 2,260 2,300 2,260 2,300 111,000
1991/11/05 2,290 2,300 2,290 2,300 2,000
1991/11/01 2,310 2,330 2,300 2,330 101,000
1991/10/31 2,290 2,340 2,280 2,330 552,000
1991/10/30 2,290 2,290 2,290 2,290 1,000
1991/10/29 2,300 2,300 2,290 2,290 3,000
1991/10/28 2,270 2,270 2,270 2,270 1,000
1991/10/25 2,220 2,220 2,200 2,200 133,000
1991/10/24 2,230 2,260 2,220 2,230 10,000
1991/10/23 2,240 2,240 2,240 2,240 1,000
1991/10/22 2,180 2,230 2,180 2,230 7,000
1991/10/21 2,270 2,270 2,170 2,170 17,000
1991/10/18 2,260 2,270 2,260 2,270 8,000
1991/10/17 2,280 2,300 2,220 2,270 181,000
1991/10/16 2,270 2,280 2,240 2,240 153,000
1991/10/15 2,340 2,340 2,260 2,280 119,000
1991/10/14 2,330 2,330 2,330 2,330 1,000
1991/10/11 2,300 2,320 2,300 2,300 22,000
1991/10/09 2,280 2,300 2,250 2,250 193,000
1991/10/08 2,280 2,280 2,280 2,280 7,000
1991/10/07 2,280 2,280 2,280 2,280 1,000
1991/10/04 2,400 2,400 2,390 2,390 4,000
1991/10/03 2,410 2,410 2,410 2,410 7,000
1991/10/02 2,450 2,450 2,450 2,450 3,000
1991/10/01 2,450 2,450 2,420 2,450 8,000
1991/09/30 2,460 2,460 2,460 2,460 7,000
1991/09/27 2,470 2,500 2,470 2,480 10,000
1991/09/26 2,480 2,500 2,450 2,450 13,000
1991/09/25 2,470 2,470 2,450 2,470 13,000
1991/09/24 2,450 2,470 2,430 2,470 8,000
1991/09/20 2,440 2,450 2,440 2,450 5,000
1991/09/19 2,410 2,470 2,410 2,450 7,000
1991/09/18 2,420 2,450 2,400 2,450 22,000
1991/09/17 2,430 2,450 2,410 2,410 4,000
1991/09/13 2,380 2,430 2,380 2,430 101,000
1991/09/12 2,260 2,260 2,260 2,260 1,000
1991/09/11 2,250 2,250 2,250 2,250 1,000
1991/09/10 2,360 2,360 2,330 2,330 9,000
1991/09/09 2,250 2,320 2,250 2,320 6,000
1991/09/06 2,260 2,280 2,250 2,250 10,000
1991/09/05 2,220 2,220 2,220 2,220 1,000
1991/09/04 2,250 2,260 2,230 2,260 9,000
1991/09/03 2,280 2,280 2,250 2,250 3,000
1991/09/02 2,250 2,250 2,240 2,240 7,000
1991/08/30 2,200 2,200 2,200 2,200 1,000
1991/08/29 2,230 2,230 2,200 2,200 4,000
1991/08/28 2,210 2,210 2,200 2,200 2,000
1991/08/27 2,260 2,260 2,250 2,250 2,001,000
1991/08/26 2,270 2,310 2,260 2,290 36,000
1991/08/23 2,300 2,300 2,300 2,300 4,000
1991/08/22 2,280 2,360 2,270 2,340 547,000
1991/08/21 2,090 2,130 2,080 2,110 33,000
1991/08/20 2,100 2,100 2,100 2,100 2,000
1991/08/19 2,230 2,230 2,170 2,180 6,000
1991/08/16 2,250 2,250 2,220 2,230 10,000
1991/08/15 2,240 2,270 2,240 2,270 13,000
1991/08/14 2,270 2,310 2,270 2,300 10,000
1991/08/13 2,320 2,320 2,270 2,270 10,000
1991/08/12 2,330 2,330 2,320 2,320 15,000
1991/08/09 2,330 2,330 2,290 2,290 3,000
1991/08/08 2,320 2,330 2,320 2,330 10,000
1991/08/07 2,420 2,420 2,400 2,400 6,000
1991/08/06 2,440 2,440 2,410 2,410 250,000
1991/08/05 2,500 2,500 2,500 2,500 1,000
1991/08/02 2,500 2,500 2,500 2,500 1,000
1991/08/01 2,500 2,500 2,460 2,460 124,000
1991/07/31 2,490 2,500 2,450 2,500 5,000
1991/07/30 2,430 2,480 2,430 2,450 157,000
1991/07/29 2,480 2,480 2,450 2,450 44,000
1991/07/26 2,460 2,500 2,460 2,490 25,000
1991/07/25 2,490 2,490 2,480 2,480 3,000
1991/07/24 2,510 2,520 2,460 2,460 9,000
1991/07/23 2,510 2,510 2,510 2,510 1,000
1991/07/22 2,540 2,550 2,510 2,510 360,000
1991/07/19 2,540 2,540 2,540 2,540 2,000
1991/07/18 2,590 2,590 2,530 2,540 4,000
1991/07/17 2,610 2,610 2,610 2,610 3,000
1991/07/16 2,680 2,680 2,640 2,640 11,000
1991/07/15 2,680 2,680 2,640 2,640 5,000
1991/07/12 2,650 2,650 2,640 2,640 2,000
1991/07/11 2,630 2,650 2,610 2,650 4,000
1991/07/10 2,560 2,640 2,560 2,580 46,000
1991/07/09 2,530 2,550 2,490 2,520 237,000
1991/07/08 2,510 2,520 2,510 2,520 2,000
1991/07/05 2,570 2,570 2,570 2,570 10,000
1991/07/04 2,520 2,570 2,520 2,570 7,000
1991/07/03 2,580 2,600 2,580 2,590 23,000
1991/07/02 2,560 2,580 2,550 2,580 17,000
1991/07/01 2,480 2,520 2,470 2,520 15,000
1991/06/28 2,470 2,470 2,440 2,440 22,000
1991/06/27 2,510 2,510 2,460 2,460 4,000
1991/06/26 2,530 2,530 2,520 2,520 5,000
1991/06/25 2,490 2,530 2,490 2,530 35,000
1991/06/24 2,480 2,520 2,480 2,480 11,000
1991/06/21 2,520 2,530 2,480 2,530 6,000
1991/06/20 2,480 2,530 2,480 2,530 10,000
1991/06/19 2,520 2,520 2,520 2,520 1,000
1991/06/18 2,620 2,620 2,580 2,580 13,000
1991/06/17 2,670 2,670 2,650 2,650 13,000
1991/06/14 2,570 2,680 2,570 2,680 66,000
1991/06/13 2,510 2,570 2,510 2,570 16,000
1991/06/12 2,530 2,530 2,500 2,500 9,000
1991/06/11 2,530 2,530 2,500 2,530 22,000
1991/06/10 2,590 2,590 2,550 2,550 9,000
1991/06/07 2,620 2,620 2,550 2,550 18,000
1991/06/06 2,570 2,600 2,560 2,600 5,000
1991/06/05 2,540 2,610 2,540 2,610 5,000
1991/06/04 2,560 2,560 2,560 2,560 8,000
1991/06/03 2,600 2,600 2,600 2,600 14,000
1991/05/31 2,580 2,640 2,580 2,640 44,000
1991/05/30 2,630 2,630 2,620 2,620 3,000
1991/05/29 2,460 2,470 2,430 2,430 22,000
1991/05/28 2,470 2,480 2,450 2,460 127,000
1991/05/27 2,450 2,510 2,450 2,450 31,000
1991/05/24 2,500 2,500 2,490 2,490 2,000
1991/05/23 2,530 2,530 2,530 2,530 1,000
1991/05/22 2,530 2,540 2,510 2,510 9,000
1991/05/21 2,510 2,510 2,500 2,500 3,000
1991/05/20 2,570 2,570 2,550 2,550 126,000
1991/05/17 2,550 2,550 2,550 2,550 1,000
1991/05/16 2,580 2,580 2,540 2,540 165,000
1991/05/15 2,570 2,600 2,570 2,570 169,000
1991/05/14 2,680 2,680 2,680 2,680 1,000
1991/05/13 2,760 2,770 2,690 2,690 426,000
1991/05/10 2,750 2,780 2,730 2,780 26,000
1991/05/09 2,660 2,700 2,650 2,690 610,000
1991/05/08 2,660 2,670 2,630 2,640 250,000
1991/05/07 2,710 2,710 2,710 2,710 3,000
1991/05/02 2,690 2,700 2,650 2,700 21,000
1991/05/01 2,600 2,610 2,600 2,610 2,000
1991/04/30 2,660 2,660 2,630 2,630 6,000
1991/04/26 2,700 2,700 2,700 2,700 5,000
1991/04/25 2,790 2,790 2,700 2,750 15,000
1991/04/24 2,760 2,800 2,750 2,750 16,000
1991/04/23 2,750 2,750 2,710 2,750 19,000
1991/04/22 2,760 2,760 2,720 2,720 276,000
1991/04/19 2,750 2,800 2,750 2,780 33,000
1991/04/18 2,720 2,750 2,720 2,750 20,000
1991/04/17 2,700 2,750 2,700 2,750 61,000
1991/04/16 2,610 2,680 2,610 2,630 43,000
1991/04/15 2,600 2,660 2,600 2,630 27,000
1991/04/12 2,570 2,600 2,570 2,600 11,000
1991/04/11 2,530 2,530 2,510 2,520 5,000
1991/04/10 2,550 2,580 2,540 2,540 12,000
1991/04/09 2,520 2,520 2,510 2,510 3,000
1991/04/08 2,560 2,560 2,560 2,560 1,000
1991/04/05 2,600 2,600 2,570 2,600 7,000
1991/04/04 2,580 2,600 2,540 2,560 7,000
1991/04/03 2,540 2,540 2,540 2,540 1,000
1991/04/02 2,540 2,540 2,510 2,510 5,000
1991/04/01 2,600 2,600 2,520 2,530 172,000
1991/03/29 2,530 2,600 2,530 2,600 5,000
1991/03/28 2,510 2,530 2,510 2,520 5,000
1991/03/27 2,540 2,540 2,510 2,510 7,000
1991/03/26 2,500 2,560 2,500 2,500 8,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,780 2,780 2,730 2,760 41,000
1991/03/22 2,760 2,780 2,740 2,740 4,000
1991/03/20 2,780 2,780 2,720 2,720 64,000
1991/03/19 2,830 2,840 2,800 2,830 26,000
1991/03/18 2,850 2,880 2,830 2,860 23,000
1991/03/15 2,830 2,870 2,810 2,810 53,000
1991/03/14 2,860 2,870 2,790 2,790 22,000
1991/03/13 2,780 2,820 2,780 2,820 4,000
1991/03/12 2,840 2,840 2,820 2,820 8,000
1991/03/11 2,820 2,860 2,820 2,840 603,000
1991/03/08 2,780 2,810 2,780 2,810 89,000
1991/03/07 2,810 2,840 2,780 2,780 58,000
1991/03/06 2,750 2,810 2,750 2,810 1,318,000
1991/03/05 2,750 2,770 2,720 2,750 34,000
1991/03/04 2,640 2,700 2,630 2,700 13,000
1991/03/01 2,620 2,650 2,620 2,650 5,000
1991/02/28 2,610 2,630 2,590 2,620 25,000
1991/02/27 2,580 2,610 2,580 2,590 20,000
1991/02/26 2,730 2,740 2,660 2,670 29,000
1991/02/25 2,600 2,690 2,600 2,690 8,000
1991/02/22 2,670 2,700 2,560 2,560 24,000
1991/02/21 2,570 2,630 2,570 2,630 11,000
1991/02/20 2,620 2,650 2,580 2,610 34,000
1991/02/19 2,680 2,700 2,610 2,610 40,000
1991/02/18 2,550 2,700 2,550 2,650 775,000
1991/02/15 2,490 2,550 2,490 2,550 17,000
1991/02/14 2,520 2,520 2,460 2,490 30,000
1991/02/13 2,460 2,500 2,450 2,450 7,000
1991/02/12 2,500 2,500 2,450 2,450 31,000
1991/02/08 2,410 2,480 2,410 2,450 28,000
1991/02/07 2,460 2,460 2,450 2,450 19,000
1991/02/06 2,460 2,460 2,400 2,410 19,000
1991/02/05 2,400 2,450 2,400 2,450 15,000
1991/02/04 2,300 2,300 2,270 2,270 12,000
1991/02/01 2,360 2,380 2,340 2,340 11,000
1991/01/31 2,380 2,400 2,380 2,380 12,000
1991/01/30 2,380 2,380 2,380 2,380 1,000
1991/01/29 2,390 2,390 2,350 2,380 4,000
1991/01/28 2,330 2,330 2,330 2,330 2,000
1991/01/25 2,310 2,350 2,260 2,350 30,000
1991/01/24 2,240 2,270 2,230 2,270 13,000
1991/01/23 2,170 2,220 2,170 2,200 28,000
1991/01/22 2,250 2,270 2,240 2,250 7,000
1991/01/21 2,270 2,290 2,250 2,250 15,000
1991/01/18 2,340 2,370 2,290 2,310 130,000
1991/01/17 2,160 2,310 2,160 2,310 175,000
1991/01/16 2,260 2,260 2,170 2,200 18,000
1991/01/14 2,240 2,300 2,220 2,300 6,000
1991/01/11 2,290 2,310 2,250 2,280 8,000
1991/01/10 2,250 2,290 2,200 2,290 17,000
1991/01/09 2,150 2,210 2,150 2,210 22,000
1991/01/08 2,180 2,190 2,170 2,190 5,000
1991/01/07 2,290 2,290 2,220 2,220 5,000
1991/01/04 2,300 2,330 2,300 2,300 27,000

このページの先頭へ