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
2000/12/29 13,650 13,780 13,600 13,610 9,400
2000/12/28 13,900 13,900 13,640 13,730 8,800
2000/12/27 13,500 13,790 13,400 13,790 16,900
2000/12/26 13,240 13,520 13,240 13,500 22,600
2000/12/25 13,460 13,490 13,150 13,150 17,500
2000/12/22 13,250 13,250 12,960 13,060 25,500
2000/12/21 12,580 12,880 12,500 12,680 75,400
2000/12/20 13,000 13,130 12,700 12,980 55,000
2000/12/19 14,480 14,480 12,990 13,480 56,200
2000/12/18 14,960 14,960 14,570 14,650 20,400
2000/12/15 15,190 15,280 15,000 15,120 18,600
2000/12/14 15,550 15,560 15,290 15,390 8,300
2000/12/13 15,870 15,940 15,670 15,750 18,000
2000/12/12 15,600 16,050 15,600 15,990 45,500
2000/12/11 15,600 15,710 15,550 15,680 17,600
2000/12/08 15,450 15,530 15,180 15,200 154,500
2000/12/07 15,340 15,600 15,240 15,470 39,300
2000/12/06 15,300 15,650 15,180 15,450 73,400
2000/12/05 14,680 14,780 14,470 14,530 12,100
2000/12/04 14,510 14,680 14,340 14,680 27,200
2000/12/01 14,340 14,570 14,340 14,540 32,800
2000/11/30 14,500 14,850 14,500 14,730 28,000
2000/11/29 14,800 15,110 14,700 14,800 29,100
2000/11/28 15,220 15,420 15,150 15,360 42,800
2000/11/27 14,970 15,130 14,770 15,070 26,000
2000/11/24 14,550 14,700 14,400 14,560 11,900
2000/11/22 14,760 14,860 14,500 14,680 37,800
2000/11/21 14,540 14,700 14,300 14,700 49,600
2000/11/20 14,290 14,600 14,230 14,550 46,700
2000/11/17 14,090 14,400 14,080 14,340 43,000
2000/11/16 14,000 14,200 13,950 14,040 39,100
2000/11/15 14,030 14,250 13,840 13,850 34,600
2000/11/14 13,350 13,480 13,350 13,460 22,900
2000/11/13 13,300 13,480 13,200 13,450 50,200
2000/11/10 13,850 13,960 13,780 13,810 17,400
2000/11/09 14,180 14,250 13,850 14,190 31,300
2000/11/08 14,530 14,590 14,380 14,380 33,000
2000/11/07 14,480 14,770 14,400 14,630 46,600
2000/11/06 13,850 14,250 13,730 14,210 42,300
2000/11/02 13,300 13,590 13,250 13,480 24,800
2000/11/01 13,310 13,390 13,120 13,390 30,500
2000/10/31 12,810 13,070 12,810 13,000 17,900
2000/10/30 13,150 13,200 12,820 12,850 29,500
2000/10/27 13,200 13,330 13,000 13,140 31,200
2000/10/26 12,800 13,200 12,770 13,190 31,000
2000/10/25 12,950 13,220 12,910 13,140 39,800
2000/10/24 13,240 13,440 13,170 13,280 28,500
2000/10/23 13,300 13,530 13,260 13,360 38,000
2000/10/20 13,220 13,310 13,160 13,240 52,400
2000/10/19 12,670 12,900 12,510 12,520 36,100
2000/10/18 12,800 12,800 12,280 12,380 82,700
2000/10/17 13,200 13,200 12,960 13,000 21,500
2000/10/16 13,290 13,330 13,000 13,090 77,300
2000/10/13 12,560 13,100 12,550 13,090 53,000
2000/10/12 12,810 13,140 12,810 13,070 52,500
2000/10/11 12,970 13,050 12,920 13,000 62,600
2000/10/10 13,630 13,690 13,450 13,480 48,900
2000/10/06 13,990 14,080 13,750 13,830 51,400
2000/10/05 14,720 14,720 14,160 14,210 36,000
2000/10/04 14,150 14,620 14,100 14,410 39,000
2000/10/03 14,700 14,740 14,230 14,230 28,700
2000/10/02 14,520 14,840 14,500 14,840 16,200
2000/09/29 15,150 15,200 14,900 14,970 50,900
2000/09/28 15,290 15,440 15,110 15,110 25,500
2000/09/27 15,850 15,850 15,480 15,650 33,200
2000/09/26 16,380 16,380 16,050 16,050 14,300
2000/09/25 16,280 16,450 16,060 16,250 11,300
2000/09/22 16,150 16,250 15,880 15,880 29,500
2000/09/21 16,630 16,980 16,630 16,820 28,200
2000/09/20 16,540 17,000 16,450 16,970 43,700
2000/09/19 15,590 16,100 15,590 16,100 12,200
2000/09/18 16,290 16,290 15,910 15,990 10,200
2000/09/14 16,370 16,490 16,350 16,400 14,700
2000/09/13 16,070 16,470 16,070 16,240 28,000
2000/09/12 15,990 15,990 15,750 15,950 19,700
2000/09/11 16,200 16,200 16,000 16,050 12,000
2000/09/08 16,010 16,400 16,010 16,400 94,500
2000/09/07 16,200 16,240 16,050 16,190 15,700
2000/09/06 15,810 16,260 15,810 16,000 25,000
2000/09/05 16,260 16,300 15,950 16,010 21,500
2000/09/04 16,650 16,650 16,430 16,450 18,200
2000/09/01 16,750 16,780 16,350 16,450 37,400
2000/08/31 16,120 16,440 16,050 16,170 42,800
2000/08/30 16,510 16,590 16,320 16,320 65,200
2000/08/29 17,150 17,150 16,560 16,800 69,300
2000/08/28 16,770 17,350 16,700 17,100 164,000
2000/08/25 15,390 16,050 15,100 16,020 193,200
2000/08/24 14,080 14,300 14,050 14,050 58,600
2000/08/23 13,800 13,940 13,710 13,910 40,400
2000/08/22 13,570 13,700 13,300 13,660 40,300
2000/08/21 13,600 13,630 13,430 13,550 39,900
2000/08/18 13,800 13,800 13,560 13,600 39,700
2000/08/17 13,700 13,860 13,500 13,730 83,600
2000/08/16 13,420 13,680 13,400 13,430 88,500
2000/08/15 13,000 13,350 12,800 13,220 73,400
2000/08/14 12,600 12,610 12,460 12,550 34,900
2000/08/11 12,470 12,790 12,350 12,460 66,100
2000/08/10 12,700 12,740 12,400 12,560 50,600
2000/08/09 12,700 12,950 12,460 12,840 52,600
2000/08/08 13,100 13,100 12,680 12,730 29,600
2000/08/07 12,840 13,090 12,650 12,980 33,000
2000/08/04 12,990 13,090 12,420 12,440 75,000
2000/08/03 13,500 13,500 13,010 13,130 29,400
2000/08/02 13,720 13,800 13,520 13,570 57,100
2000/08/01 13,650 14,000 13,470 13,990 75,300
2000/07/31 12,150 13,000 12,150 12,950 36,000
2000/07/28 13,800 13,890 13,020 13,290 39,000
2000/07/27 15,000 15,040 14,610 14,680 27,000
2000/07/26 15,190 15,390 15,190 15,250 18,000
2000/07/25 15,170 15,170 15,000 15,050 16,000
2000/07/24 15,480 15,480 15,300 15,300 3,000
2000/07/21 15,990 15,990 15,950 15,950 2,000
2000/07/19 15,890 16,090 15,760 16,000 36,000
2000/07/18 16,400 16,440 16,000 16,000 11,000
2000/07/17 15,970 16,090 15,970 16,090 9,000
2000/07/14 15,500 15,500 15,230 15,230 9,000
2000/07/13 15,500 15,800 15,050 15,300 19,000
2000/07/12 15,810 15,810 15,600 15,600 6,000
2000/07/11 16,290 16,290 15,960 16,000 17,000
2000/07/10 16,410 16,420 16,220 16,400 10,000
2000/07/07 16,390 16,390 16,200 16,230 4,000
2000/07/06 16,000 16,000 15,740 15,930 12,000
2000/07/05 16,310 16,450 16,250 16,310 22,000
2000/07/04 15,700 15,950 15,650 15,950 16,000
2000/07/03 15,300 15,700 15,300 15,320 30,000
2000/06/30 15,440 15,500 15,050 15,500 56,000
2000/06/29 16,700 16,700 15,960 16,000 18,000
2000/06/28 16,160 16,400 16,160 16,240 13,000
2000/06/27 15,990 16,190 15,970 15,990 14,000
2000/06/26 16,190 16,300 16,000 16,040 12,000
2000/06/23 17,200 17,200 16,470 16,500 17,000
2000/06/22 17,300 17,460 17,300 17,300 38,000
2000/06/21 16,710 17,100 16,610 17,000 8,000
2000/06/20 16,950 16,950 16,600 16,600 9,000
2000/06/19 15,750 16,200 15,750 16,150 10,000
2000/06/16 16,000 16,200 15,750 15,750 15,000
2000/06/15 16,870 16,870 16,160 16,160 8,000
2000/06/14 17,240 17,240 16,720 17,070 8,000
2000/06/13 18,250 18,250 17,240 17,340 4,000
2000/06/12 18,650 18,650 18,650 18,650 1,000
2000/06/09 18,940 19,050 18,940 19,050 83,000
2000/06/08 19,000 19,180 19,000 19,180 9,000
2000/06/07 18,830 18,990 18,830 18,990 10,000
2000/06/06 18,910 18,910 18,700 18,830 5,000
2000/06/05 19,180 19,700 19,180 19,700 7,000
2000/06/02 18,740 18,840 18,740 18,840 10,000
2000/06/01 18,700 18,700 17,940 17,940 2,000
2000/05/31 18,400 18,400 18,100 18,100 11,000
2000/05/30 17,300 18,140 17,300 18,140 4,000
2000/05/29 17,500 17,500 17,500 17,500 4,000
2000/05/26 18,100 18,100 18,100 18,100 1,000
2000/05/25 17,780 18,150 17,780 18,000 5,000
2000/05/24 16,510 17,580 16,510 17,580 6,000
2000/05/23 17,120 17,310 17,000 17,310 13,000
2000/05/22 16,900 16,900 16,330 16,520 4,000
2000/05/19 18,890 18,890 18,090 18,100 5,000
2000/05/18 19,240 19,240 18,840 19,000 5,000
2000/05/17 19,900 20,040 19,700 20,040 15,000
2000/05/16 19,110 19,300 18,990 19,300 82,000
2000/05/15 18,800 18,800 18,420 18,420 5,000
2000/05/12 19,400 19,450 18,600 18,600 12,000
2000/05/11 18,800 18,800 18,400 18,600 10,000
2000/05/10 20,000 20,000 19,750 19,750 7,000
2000/05/09 21,900 21,900 20,900 21,090 11,000
2000/05/08 21,890 21,900 21,890 21,900 2,000
2000/05/02 22,250 22,250 21,910 21,910 4,000
2000/05/01 21,500 21,900 21,400 21,900 584,000
2000/04/28 20,870 20,870 20,850 20,850 2,000
2000/04/27 20,670 20,670 20,670 20,670 1,000
2000/04/26 21,150 21,150 20,900 20,950 15,000
2000/04/25 20,730 20,730 20,730 20,730 2,000
2000/04/24 21,740 21,940 21,740 21,930 3,000
2000/04/21 21,660 21,700 21,150 21,150 7,000
2000/04/20 21,660 21,660 21,660 21,660 3,000
2000/04/19 19,920 20,000 19,860 19,930 17,000
2000/04/18 20,000 20,000 18,840 18,840 10,000
2000/04/17 19,510 19,510 19,510 19,510 229,000
2000/04/14 21,500 21,900 21,500 21,800 3,000
2000/04/13 21,200 21,200 21,140 21,140 2,000
2000/04/12 23,400 23,400 22,750 23,090 4,000
2000/04/11 23,600 23,600 23,600 23,600 1,000
2000/04/10 23,700 23,900 23,700 23,900 3,000
2000/04/07 22,650 23,400 22,650 23,290 6,000
2000/04/06 22,100 22,100 21,990 22,050 4,000
2000/04/05 21,210 22,100 21,210 22,100 16,000
2000/04/04 23,810 23,810 23,010 23,040 5,000
2000/04/03 24,350 25,190 24,000 25,010 21,000
2000/03/31 23,800 25,000 23,800 24,950 10,000
2000/03/30 24,700 24,800 24,500 24,600 6,000
2000/03/29 23,990 24,900 23,990 24,900 10,000
2000/03/28 22,190 22,990 22,190 22,990 2,000
2000/03/27 23,200 23,200 23,010 23,010 2,000
2000/03/24 23,000 23,000 23,000 23,000 1,000
2000/03/23 23,050 23,050 23,050 23,050 1,000
2000/03/22 23,580 23,580 23,100 23,100 6,000
2000/03/21 23,280 23,280 23,050 23,200 4,000
2000/03/17 23,440 23,700 23,100 23,700 37,000
2000/03/16 22,050 22,650 21,850 22,640 28,000
2000/03/15 21,790 21,850 21,790 21,850 6,000
2000/03/14 19,650 20,930 19,650 20,930 5,000
2000/03/13 20,200 20,250 20,050 20,050 10,000
2000/03/10 20,620 20,830 20,210 20,400 293,000
2000/03/09 20,960 21,000 20,960 20,980 8,000
2000/03/08 20,310 21,000 20,200 20,900 386,000
2000/03/07 20,350 20,350 20,350 20,350 1,000
2000/03/06 22,000 22,400 20,900 20,900 11,000
2000/03/03 22,000 22,200 22,000 22,000 4,000
2000/03/02 21,600 22,200 21,600 22,200 36,000
2000/03/01 21,500 21,500 21,400 21,400 2,000
2000/02/29 21,410 21,410 20,700 20,700 8,000
2000/02/28 21,300 21,500 21,300 21,410 6,000
2000/02/25 20,400 21,300 20,400 21,300 13,000
2000/02/24 20,180 20,600 20,180 20,600 9,000
2000/02/23 19,180 19,380 19,180 19,380 2,000
2000/02/22 20,950 20,950 20,950 20,950 1,000
2000/02/21 20,500 20,750 20,500 20,750 8,000
2000/02/18 20,800 20,800 19,700 19,700 6,000
2000/02/17 20,400 20,400 20,400 20,400 1,000
2000/02/16 19,980 19,980 19,100 19,300 10,000
2000/02/15 20,640 20,640 19,980 19,980 3,000
2000/02/14 20,990 21,040 20,730 21,040 5,000
2000/02/10 20,450 21,150 20,450 21,090 7,000
2000/02/09 20,850 21,050 20,310 20,450 9,000
2000/02/08 21,890 21,890 20,850 21,050 10,000
2000/02/07 22,200 22,200 22,090 22,090 2,000
2000/02/04 22,010 22,010 22,000 22,000 2,000
2000/02/03 22,000 22,000 22,000 22,000 1,000
2000/02/02 22,100 22,100 21,700 22,000 9,000
2000/02/01 21,900 21,900 21,000 21,300 12,000
2000/01/31 21,600 22,000 21,600 21,710 8,000
2000/01/28 21,010 22,570 21,000 22,200 19,000
2000/01/27 20,500 20,750 20,500 20,750 5,000
2000/01/26 20,000 20,200 20,000 20,170 4,000
2000/01/25 19,900 19,900 19,890 19,890 4,000
2000/01/24 19,420 19,850 19,420 19,850 8,000
2000/01/21 19,800 19,800 19,620 19,620 2,000
2000/01/20 19,650 19,790 19,600 19,610 6,000
2000/01/19 19,750 19,770 19,100 19,100 6,000
2000/01/18 20,000 20,050 20,000 20,050 16,000
2000/01/17 19,800 19,800 19,270 19,270 5,000
2000/01/14 20,000 20,000 19,600 19,800 9,000
2000/01/13 19,790 19,800 19,500 19,800 11,000
2000/01/12 19,900 20,300 19,900 20,120 8,000
2000/01/11 20,100 20,100 20,000 20,000 5,000
2000/01/07 17,240 18,400 16,440 18,100 52,000
2000/01/06 20,240 20,240 20,000 20,000 4,000
2000/01/05 20,100 20,100 20,100 20,100 240,000
2000/01/04 24,200 24,200 22,440 22,440 4,000

このページの先頭へ