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
1992/12/30 2,240 2,250 2,220 2,220 66,000
1992/12/29 2,250 2,250 2,250 2,250 1,000
1992/12/28 2,260 2,260 2,220 2,220 125,000
1992/12/25 2,300 2,300 2,270 2,280 3,700,000
1992/12/24 2,240 2,280 2,240 2,280 9,000
1992/12/22 2,240 2,240 2,220 2,240 137,000
1992/12/21 2,240 2,240 2,230 2,230 2,000
1992/12/18 2,220 2,240 2,210 2,230 327,000
1992/12/17 2,170 2,250 2,170 2,210 486,000
1992/12/16 2,220 2,230 2,190 2,190 169,000
1992/12/15 2,230 2,230 2,190 2,220 116,000
1992/12/14 2,230 2,230 2,230 2,230 1,000
1992/12/11 2,230 2,230 2,230 2,230 1,000
1992/12/10 2,260 2,270 2,260 2,270 4,000
1992/12/09 2,300 2,330 2,280 2,280 21,000
1992/12/08 2,250 2,300 2,250 2,300 3,000
1992/12/07 2,230 2,230 2,230 2,230 4,000
1992/12/04 2,170 2,240 2,170 2,240 6,000
1992/12/03 2,180 2,210 2,180 2,210 3,000
1992/12/02 2,150 2,160 2,150 2,160 3,000
1992/12/01 2,120 2,140 2,110 2,120 359,000
1992/11/30 2,100 2,130 2,090 2,130 22,000
1992/11/27 2,050 2,090 2,050 2,090 19,000
1992/11/26 1,910 2,010 1,910 2,010 11,000
1992/11/25 1,910 1,910 1,910 1,910 10,000
1992/11/24 1,900 1,910 1,890 1,900 167,000
1992/11/20 1,940 1,940 1,940 1,940 1,000
1992/11/19 1,970 1,970 1,970 1,970 5,000
1992/11/18 1,940 1,940 1,940 1,940 2,000
1992/11/17 1,910 1,920 1,890 1,920 1,094,000
1992/11/16 1,900 1,920 1,900 1,910 1,078,000
1992/11/13 1,960 1,960 1,960 1,960 1,000
1992/11/12 1,940 1,950 1,920 1,950 144,000
1992/11/11 1,950 1,960 1,940 1,960 201,000
1992/11/10 1,970 1,970 1,960 1,960 54,000
1992/11/09 1,990 1,990 1,970 1,980 43,000
1992/11/06 1,980 1,990 1,970 1,990 101,000
1992/11/05 1,980 2,000 1,970 1,990 202,000
1992/11/04 2,000 2,000 1,950 1,980 188,000
1992/11/02 1,980 2,000 1,980 1,980 82,000
1992/10/30 2,000 2,000 2,000 2,000 1,000
1992/10/29 1,990 2,000 1,980 1,980 97,000
1992/10/28 1,980 1,980 1,970 1,970 6,000
1992/10/27 2,020 2,020 2,020 2,020 1,000
1992/10/26 2,030 2,030 2,030 2,030 2,000
1992/10/23 2,010 2,030 2,010 2,030 14,000
1992/10/22 2,010 2,010 2,010 2,010 2,000
1992/10/21 2,010 2,010 1,980 1,980 3,000
1992/10/20 2,020 2,020 1,970 1,980 153,000
1992/10/19 1,980 1,980 1,980 1,980 1,000
1992/10/16 1,990 2,030 1,990 2,030 84,000
1992/10/15 2,000 2,010 1,990 2,010 60,000
1992/10/14 2,040 2,040 2,040 2,040 1,000
1992/10/13 2,040 2,040 2,000 2,020 94,000
1992/10/12 1,970 2,000 1,960 2,000 6,000
1992/10/09 1,950 1,950 1,950 1,950 2,000
1992/10/08 1,890 1,940 1,890 1,920 108,000
1992/10/07 1,860 1,880 1,860 1,870 92,000
1992/10/06 1,890 1,890 1,890 1,890 1,000
1992/10/05 1,860 1,860 1,860 1,860 1,000
1992/10/02 1,870 1,900 1,850 1,900 53,000
1992/10/01 1,900 1,900 1,830 1,830 6,000
1992/09/30 1,910 1,910 1,910 1,910 2,000
1992/09/29 1,930 1,950 1,910 1,910 11,000
1992/09/28 2,000 2,000 1,970 1,970 24,000
1992/09/25 1,960 1,960 1,960 1,960 1,000
1992/09/24 2,010 2,010 2,000 2,010 5,000
1992/09/22 2,010 2,030 2,010 2,030 3,000
1992/09/21 2,010 2,010 2,010 2,010 1,000
1992/09/18 2,050 2,050 2,040 2,040 7,000
1992/09/17 2,070 2,070 2,060 2,060 12,000
1992/09/16 2,110 2,110 2,070 2,070 3,000
1992/09/14 2,130 2,130 2,130 2,130 1,000
1992/09/11 2,000 2,010 2,000 2,010 17,000
1992/09/10 2,040 2,040 2,040 2,040 1,000
1992/09/09 2,050 2,050 2,020 2,020 2,000
1992/09/08 2,040 2,070 2,020 2,020 253,000
1992/09/07 2,060 2,090 2,050 2,060 111,000
1992/09/04 2,050 2,050 2,050 2,050 1,000
1992/09/03 1,950 1,950 1,920 1,920 11,000
1992/09/02 1,980 1,980 1,980 1,980 1,000
1992/09/01 2,010 2,010 1,990 1,990 10,000
1992/08/31 2,020 2,020 2,000 2,010 10,000
1992/08/28 1,970 1,970 1,970 1,970 2,000
1992/08/27 1,950 1,950 1,950 1,950 2,000
1992/08/26 1,920 1,920 1,920 1,920 1,000
1992/08/25 1,940 1,950 1,940 1,950 2,000
1992/08/24 1,970 1,970 1,970 1,970 3,000
1992/08/21 1,920 2,020 1,920 1,980 440,000
1992/08/20 1,910 1,920 1,910 1,920 4,000
1992/08/19 1,900 1,910 1,870 1,890 196,000
1992/08/18 1,900 1,900 1,900 1,900 1,000
1992/08/17 1,930 1,970 1,930 1,930 120,000
1992/08/14 1,970 1,970 1,940 1,950 14,000
1992/08/13 1,970 1,980 1,970 1,980 26,000
1992/08/12 2,060 2,060 2,010 2,010 4,000
1992/08/11 2,110 2,110 2,060 2,060 4,000
1992/08/10 2,080 2,110 2,080 2,110 8,000
1992/08/07 2,190 2,190 2,110 2,120 69,000
1992/08/06 2,090 2,090 2,080 2,080 2,000
1992/08/05 2,180 2,200 2,150 2,150 64,000
1992/08/04 2,090 2,090 2,090 2,090 9,000
1992/08/03 2,140 2,150 2,130 2,130 84,000
1992/07/31 2,170 2,180 2,130 2,160 118,000
1992/07/30 2,110 2,130 2,110 2,130 4,000
1992/07/29 2,150 2,160 2,100 2,100 16,000
1992/07/28 2,140 2,180 2,130 2,160 76,000
1992/07/27 2,160 2,200 2,140 2,140 71,000
1992/07/24 2,140 2,170 2,130 2,150 152,000
1992/07/23 2,150 2,150 2,130 2,150 3,000
1992/07/22 2,180 2,180 2,170 2,170 3,000
1992/07/21 2,200 2,200 2,200 2,200 3,000
1992/07/20 2,230 2,240 2,230 2,240 17,000
1992/07/17 2,320 2,320 2,320 2,320 900,000
1992/07/16 2,320 2,320 2,320 2,320 900,000
1992/07/15 2,290 2,290 2,290 2,290 2,000
1992/07/14 2,340 2,340 2,310 2,340 70,000
1992/07/13 2,320 2,340 2,320 2,340 172,000
1992/07/10 2,350 2,350 2,310 2,320 263,000
1992/07/09 2,330 2,330 2,330 2,330 1,000
1992/07/08 2,270 2,270 2,270 2,270 504,000
1992/07/07 2,270 2,270 2,270 2,270 502,000
1992/07/06 2,370 2,370 2,340 2,350 132,000
1992/07/03 2,300 2,300 2,300 2,300 1,000
1992/07/02 2,330 2,340 2,320 2,320 185,000
1992/07/01 2,310 2,310 2,310 2,310 1,000
1992/06/30 2,320 2,320 2,310 2,310 2,000
1992/06/29 2,300 2,360 2,300 2,360 11,000
1992/06/26 2,310 2,310 2,300 2,300 2,000
1992/06/25 2,320 2,330 2,320 2,330 2,000
1992/06/24 2,300 2,310 2,300 2,300 23,000
1992/06/23 2,240 2,270 2,240 2,270 3,000
1992/06/22 2,240 2,240 2,240 2,240 2,000
1992/06/19 2,230 2,230 2,200 2,200 133,000
1992/06/18 2,150 2,150 2,090 2,120 12,000
1992/06/17 2,170 2,170 2,110 2,170 5,000
1992/06/16 2,190 2,190 2,190 2,190 1,000
1992/06/15 2,240 2,240 2,200 2,200 328,000
1992/06/12 2,230 2,230 2,230 2,230 13,000
1992/06/11 2,210 2,210 2,210 2,210 1,000
1992/06/10 2,270 2,270 2,250 2,250 266,000
1992/06/09 2,280 2,280 2,250 2,260 211,000
1992/06/08 2,280 2,280 2,250 2,270 99,000
1992/06/05 2,260 2,310 2,250 2,310 500,000
1992/06/04 2,300 2,300 2,250 2,250 5,000
1992/06/03 2,290 2,290 2,290 2,290 3,000
1992/06/02 2,320 2,350 2,310 2,350 170,000
1992/06/01 2,300 2,320 2,300 2,310 14,000
1992/05/29 2,330 2,340 2,310 2,330 46,000
1992/05/28 2,250 2,300 2,250 2,300 3,000
1992/05/27 2,210 2,210 2,210 2,210 3,000
1992/05/26 2,320 2,330 2,300 2,300 150,000
1992/05/25 2,250 2,250 2,250 2,250 1,000
1992/05/22 2,350 2,370 2,300 2,370 462,000
1992/05/21 2,340 2,340 2,310 2,310 114,000
1992/05/20 2,250 2,250 2,250 2,250 1,000
1992/05/19 2,300 2,320 2,300 2,320 157,000
1992/05/18 2,270 2,270 2,270 2,270 2,000
1992/05/15 2,300 2,320 2,240 2,240 348,000
1992/05/14 2,400 2,400 2,400 2,400 2,000
1992/05/13 2,370 2,370 2,370 2,370 3,000
1992/05/12 2,380 2,390 2,360 2,380 4,000
1992/05/11 2,300 2,330 2,300 2,300 8,000
1992/05/08 2,300 2,300 2,300 2,300 1,000
1992/05/07 2,170 2,170 2,170 2,170 1,000
1992/05/06 2,220 2,220 2,190 2,190 25,000
1992/05/01 2,190 2,190 2,180 2,180 48,000
1992/04/30 2,300 2,300 2,300 2,300 1,000
1992/04/28 2,280 2,280 2,280 2,280 1,000
1992/04/27 2,230 2,290 2,230 2,280 8,000
1992/04/24 2,290 2,290 2,220 2,230 8,000
1992/04/23 2,230 2,290 2,210 2,290 7,000
1992/04/22 2,150 2,150 2,150 2,150 3,000
1992/04/21 2,130 2,130 2,070 2,070 4,000
1992/04/20 2,160 2,160 2,090 2,090 4,000
1992/04/17 2,210 2,220 2,160 2,200 137,000
1992/04/16 2,180 2,240 2,180 2,240 5,000
1992/04/15 2,140 2,180 2,140 2,180 2,000
1992/04/14 2,020 2,020 2,010 2,010 3,000
1992/04/13 2,000 2,010 2,000 2,010 2,000
1992/04/10 1,980 1,990 1,980 1,990 3,000
1992/04/09 2,020 2,020 2,020 2,020 2,000
1992/04/08 1,990 1,990 1,990 1,990 1,000
1992/04/07 2,010 2,010 2,000 2,000 5,000
1992/04/06 2,050 2,050 2,050 2,050 1,000
1992/04/03 1,970 1,970 1,970 1,970 1,000
1992/04/02 1,970 1,970 1,970 1,970 1,000
1992/04/01 1,940 1,940 1,940 1,940 1,000
1992/03/31 2,080 2,080 1,980 1,980 122,000
1992/03/30 2,070 2,070 2,050 2,070 136,000
1992/03/27 2,010 2,050 2,010 2,050 3,000
1992/03/26 2,090 2,090 2,050 2,050 8,000
1992/03/25 2,050 2,100 2,030 2,100 15,000
1992/03/24 2,030 2,030 2,000 2,000 16,000
1992/03/23 1,960 1,960 1,950 1,950 3,000
1992/03/19 1,910 1,950 1,900 1,950 20,000
1992/03/18 1,920 1,920 1,900 1,900 5,000
1992/03/17 1,930 1,930 1,900 1,910 194,000
1992/03/16 1,920 1,920 1,890 1,890 3,000
1992/03/13 1,870 1,890 1,870 1,890 17,000
1992/03/12 1,880 1,890 1,880 1,890 4,000
1992/03/11 1,890 1,890 1,890 1,890 2,000
1992/03/10 1,880 1,880 1,880 1,880 2,000
1992/03/09 1,920 1,920 1,880 1,880 3,000
1992/03/06 1,980 2,000 1,970 1,970 8,000
1992/03/05 2,060 2,060 2,010 2,010 3,000
1992/03/04 2,060 2,060 2,020 2,020 8,000
1992/03/03 2,100 2,100 2,100 2,100 1,000
1992/03/02 2,060 2,110 2,060 2,110 7,000
1992/02/28 2,060 2,060 2,050 2,050 501,000
1992/02/27 2,050 2,050 2,050 2,050 1,000
1992/02/26 2,030 2,030 2,000 2,020 502,000
1992/02/25 2,000 2,000 2,000 2,000 6,000
1992/02/24 2,100 2,100 2,010 2,010 3,000
1992/02/21 2,120 2,120 2,120 2,120 1,000
1992/02/20 2,080 2,080 2,080 2,080 1,000
1992/02/19 2,060 2,080 2,060 2,080 2,000
1992/02/18 2,120 2,120 2,090 2,090 3,000
1992/02/17 2,120 2,120 2,120 2,120 4,000
1992/02/14 2,160 2,160 2,120 2,120 135,000
1992/02/13 2,270 2,270 2,270 2,270 1,000
1992/02/12 2,160 2,180 2,120 2,140 300,000
1992/02/10 2,210 2,210 2,170 2,180 55,000
1992/02/07 2,270 2,270 2,250 2,270 5,000
1992/02/06 2,280 2,280 2,280 2,280 3,000
1992/02/05 2,260 2,280 2,260 2,280 17,000
1992/02/04 2,240 2,280 2,240 2,280 51,000
1992/02/03 2,240 2,280 2,240 2,280 7,000
1992/01/31 2,280 2,320 2,280 2,280 5,000
1992/01/30 2,300 2,300 2,260 2,260 4,000
1992/01/29 2,300 2,300 2,300 2,300 5,000
1992/01/28 2,300 2,320 2,300 2,300 4,000
1992/01/27 2,290 2,290 2,290 2,290 2,000
1992/01/24 2,310 2,310 2,300 2,300 4,000
1992/01/23 2,310 2,350 2,310 2,340 11,000
1992/01/22 2,260 2,330 2,260 2,280 232,000
1992/01/21 2,170 2,250 2,170 2,250 5,000
1992/01/20 2,230 2,230 2,140 2,140 12,000
1992/01/17 2,280 2,280 2,200 2,210 8,000
1992/01/16 2,200 2,270 2,200 2,270 11,000
1992/01/14 2,170 2,200 2,160 2,170 143,000
1992/01/13 2,130 2,130 2,130 2,130 3,000
1992/01/10 2,120 2,160 2,120 2,120 18,000
1992/01/09 2,100 2,130 2,070 2,130 179,000
1992/01/08 2,150 2,150 2,150 2,150 8,000
1992/01/07 2,150 2,150 2,150 2,150 1,000
1992/01/06 2,130 2,190 2,120 2,170 131,000

このページの先頭へ