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 |
|---|---|---|---|---|---|
| 2001/12/28 | 7,860 | 7,950 | 7,820 | 7,890 | 41,200 |
| 2001/12/27 | 7,510 | 7,840 | 7,490 | 7,840 | 40,200 |
| 2001/12/26 | 7,530 | 7,580 | 7,340 | 7,410 | 44,100 |
| 2001/12/25 | 7,860 | 7,870 | 7,430 | 7,470 | 95,500 |
| 2001/12/21 | 8,180 | 8,180 | 7,750 | 7,830 | 105,000 |
| 2001/12/20 | 8,540 | 8,560 | 8,400 | 8,440 | 30,100 |
| 2001/12/19 | 8,640 | 8,730 | 8,550 | 8,670 | 32,700 |
| 2001/12/18 | 8,740 | 9,000 | 8,600 | 8,670 | 28,300 |
| 2001/12/17 | 8,620 | 8,620 | 8,490 | 8,570 | 32,400 |
| 2001/12/14 | 8,530 | 8,820 | 8,530 | 8,820 | 336,500 |
| 2001/12/13 | 8,980 | 9,080 | 8,880 | 8,930 | 30,600 |
| 2001/12/12 | 8,860 | 9,090 | 8,850 | 9,070 | 25,100 |
| 2001/12/11 | 9,050 | 9,050 | 8,750 | 8,760 | 31,200 |
| 2001/12/10 | 9,230 | 9,290 | 9,130 | 9,140 | 24,100 |
| 2001/12/07 | 9,200 | 9,330 | 9,100 | 9,320 | 62,200 |
| 2001/12/06 | 9,060 | 9,300 | 8,950 | 9,270 | 121,100 |
| 2001/12/05 | 8,470 | 8,740 | 8,370 | 8,700 | 50,800 |
| 2001/12/04 | 8,170 | 8,300 | 8,140 | 8,290 | 24,000 |
| 2001/12/03 | 8,400 | 8,400 | 8,110 | 8,370 | 21,900 |
| 2001/11/30 | 8,410 | 8,420 | 8,180 | 8,230 | 34,800 |
| 2001/11/29 | 8,110 | 8,280 | 8,080 | 8,260 | 37,800 |
| 2001/11/28 | 8,430 | 8,500 | 8,370 | 8,410 | 21,900 |
| 2001/11/27 | 8,660 | 8,860 | 8,530 | 8,530 | 67,900 |
| 2001/11/26 | 8,540 | 8,610 | 8,500 | 8,610 | 33,500 |
| 2001/11/22 | 8,150 | 8,300 | 8,060 | 8,300 | 23,300 |
| 2001/11/21 | 8,040 | 8,290 | 8,030 | 8,150 | 30,000 |
| 2001/11/20 | 8,600 | 8,600 | 8,150 | 8,240 | 40,200 |
| 2001/11/19 | 8,630 | 8,700 | 8,450 | 8,600 | 53,000 |
| 2001/11/16 | 8,350 | 8,680 | 8,250 | 8,530 | 63,500 |
| 2001/11/15 | 7,800 | 8,220 | 7,800 | 8,150 | 48,800 |
| 2001/11/14 | 7,980 | 8,140 | 7,750 | 7,870 | 69,400 |
| 2001/11/13 | 8,000 | 8,030 | 7,720 | 7,780 | 64,400 |
| 2001/11/12 | 8,300 | 8,410 | 8,140 | 8,140 | 15,800 |
| 2001/11/09 | 8,450 | 8,500 | 8,320 | 8,460 | 27,500 |
| 2001/11/08 | 8,360 | 8,500 | 8,140 | 8,390 | 18,400 |
| 2001/11/07 | 8,640 | 8,640 | 8,290 | 8,320 | 46,000 |
| 2001/11/06 | 8,730 | 8,860 | 8,670 | 8,780 | 57,300 |
| 2001/11/05 | 8,280 | 8,430 | 8,230 | 8,380 | 28,300 |
| 2001/11/02 | 8,300 | 8,350 | 7,990 | 8,120 | 37,100 |
| 2001/11/01 | 7,800 | 7,980 | 7,800 | 7,820 | 30,000 |
| 2001/10/31 | 7,670 | 7,750 | 7,590 | 7,730 | 41,700 |
| 2001/10/30 | 8,100 | 8,100 | 7,830 | 7,870 | 58,900 |
| 2001/10/29 | 8,520 | 8,600 | 8,350 | 8,400 | 36,100 |
| 2001/10/26 | 8,660 | 8,800 | 8,500 | 8,500 | 38,900 |
| 2001/10/25 | 8,630 | 8,640 | 8,500 | 8,520 | 36,000 |
| 2001/10/24 | 8,500 | 8,660 | 8,350 | 8,430 | 43,400 |
| 2001/10/23 | 8,710 | 8,740 | 8,480 | 8,700 | 85,700 |
| 2001/10/22 | 8,410 | 8,500 | 8,340 | 8,480 | 25,700 |
| 2001/10/19 | 8,270 | 8,600 | 8,260 | 8,510 | 23,800 |
| 2001/10/18 | 8,600 | 8,650 | 8,400 | 8,410 | 46,400 |
| 2001/10/17 | 8,570 | 8,930 | 8,560 | 8,870 | 93,000 |
| 2001/10/16 | 8,320 | 8,380 | 8,250 | 8,340 | 23,000 |
| 2001/10/15 | 8,320 | 8,540 | 8,240 | 8,470 | 56,400 |
| 2001/10/12 | 8,360 | 8,510 | 8,310 | 8,500 | 152,600 |
| 2001/10/11 | 7,400 | 7,860 | 7,400 | 7,860 | 75,600 |
| 2001/10/10 | 7,200 | 7,210 | 6,940 | 7,030 | 30,700 |
| 2001/10/09 | 7,060 | 7,360 | 6,880 | 7,270 | 49,700 |
| 2001/10/05 | 6,950 | 7,040 | 6,850 | 6,960 | 52,100 |
| 2001/10/04 | 6,890 | 6,920 | 6,630 | 6,810 | 47,800 |
| 2001/10/03 | 6,740 | 6,760 | 6,600 | 6,690 | 51,700 |
| 2001/10/02 | 6,730 | 6,770 | 6,400 | 6,570 | 64,500 |
| 2001/10/01 | 6,860 | 6,860 | 6,700 | 6,730 | 41,900 |
| 2001/09/28 | 6,820 | 6,920 | 6,790 | 6,850 | 38,300 |
| 2001/09/27 | 6,800 | 7,010 | 6,710 | 6,920 | 50,300 |
| 2001/09/26 | 7,170 | 7,200 | 6,980 | 7,100 | 44,100 |
| 2001/09/25 | 8,100 | 8,100 | 7,340 | 7,470 | 55,300 |
| 2001/09/21 | 7,420 | 8,100 | 7,420 | 7,920 | 46,600 |
| 2001/09/20 | 7,350 | 7,720 | 7,320 | 7,710 | 39,300 |
| 2001/09/19 | 7,150 | 7,680 | 7,150 | 7,500 | 32,300 |
| 2001/09/18 | 7,160 | 7,340 | 7,130 | 7,140 | 23,200 |
| 2001/09/17 | 7,100 | 7,100 | 6,920 | 6,970 | 27,500 |
| 2001/09/14 | 7,090 | 7,330 | 7,030 | 7,280 | 197,600 |
| 2001/09/13 | 6,980 | 7,130 | 6,900 | 6,990 | 58,800 |
| 2001/09/12 | 6,880 | 7,110 | 6,880 | 6,880 | 40,500 |
| 2001/09/11 | 7,280 | 7,390 | 7,210 | 7,380 | 16,800 |
| 2001/09/10 | 7,060 | 7,340 | 7,040 | 7,120 | 36,000 |
| 2001/09/07 | 7,080 | 7,160 | 7,000 | 7,160 | 36,300 |
| 2001/09/06 | 7,300 | 7,470 | 7,230 | 7,280 | 37,200 |
| 2001/09/05 | 7,320 | 7,450 | 7,200 | 7,430 | 52,600 |
| 2001/09/04 | 7,120 | 7,400 | 7,010 | 7,400 | 44,200 |
| 2001/09/03 | 7,190 | 7,250 | 6,850 | 6,850 | 26,900 |
| 2001/08/31 | 7,120 | 7,390 | 7,070 | 7,200 | 61,000 |
| 2001/08/30 | 7,100 | 7,360 | 7,000 | 7,320 | 37,800 |
| 2001/08/29 | 7,140 | 7,380 | 7,040 | 7,300 | 55,800 |
| 2001/08/28 | 7,000 | 7,350 | 6,840 | 7,320 | 71,700 |
| 2001/08/27 | 6,920 | 7,020 | 6,720 | 6,780 | 35,100 |
| 2001/08/24 | 6,380 | 6,600 | 6,310 | 6,530 | 112,200 |
| 2001/08/23 | 6,250 | 6,250 | 5,810 | 5,880 | 53,800 |
| 2001/08/22 | 6,050 | 6,320 | 5,980 | 6,210 | 47,400 |
| 2001/08/21 | 6,240 | 6,290 | 6,070 | 6,250 | 44,000 |
| 2001/08/20 | 6,500 | 6,500 | 6,310 | 6,370 | 46,000 |
| 2001/08/17 | 6,760 | 6,760 | 6,610 | 6,610 | 38,200 |
| 2001/08/16 | 6,870 | 6,880 | 6,680 | 6,880 | 47,100 |
| 2001/08/15 | 7,060 | 7,150 | 7,010 | 7,100 | 21,100 |
| 2001/08/14 | 7,140 | 7,150 | 6,950 | 7,060 | 107,200 |
| 2001/08/13 | 6,980 | 7,190 | 6,880 | 6,910 | 97,700 |
| 2001/08/10 | 7,840 | 7,870 | 7,720 | 7,780 | 28,100 |
| 2001/08/09 | 7,950 | 8,040 | 7,850 | 7,870 | 30,900 |
| 2001/08/08 | 8,320 | 8,360 | 8,080 | 8,140 | 21,100 |
| 2001/08/07 | 8,270 | 8,470 | 8,240 | 8,420 | 33,800 |
| 2001/08/06 | 8,450 | 8,510 | 8,370 | 8,470 | 28,500 |
| 2001/08/03 | 8,410 | 8,490 | 8,340 | 8,420 | 21,100 |
| 2001/08/02 | 8,160 | 8,550 | 8,120 | 8,510 | 48,600 |
| 2001/08/01 | 7,850 | 7,920 | 7,780 | 7,860 | 23,200 |
| 2001/07/31 | 7,800 | 8,000 | 7,780 | 7,910 | 32,100 |
| 2001/07/30 | 7,820 | 7,840 | 7,640 | 7,800 | 18,600 |
| 2001/07/27 | 8,030 | 8,080 | 7,900 | 8,020 | 27,500 |
| 2001/07/26 | 8,250 | 8,390 | 8,220 | 8,380 | 14,000 |
| 2001/07/25 | 8,200 | 8,400 | 8,200 | 8,270 | 15,000 |
| 2001/07/24 | 7,990 | 8,290 | 7,990 | 8,270 | 33,000 |
| 2001/07/23 | 8,010 | 8,190 | 7,900 | 8,080 | 33,700 |
| 2001/07/19 | 7,500 | 7,950 | 7,500 | 7,890 | 25,200 |
| 2001/07/18 | 7,680 | 7,680 | 7,550 | 7,570 | 15,000 |
| 2001/07/17 | 7,640 | 7,670 | 7,530 | 7,590 | 17,300 |
| 2001/07/16 | 8,010 | 8,050 | 7,770 | 7,870 | 10,700 |
| 2001/07/13 | 8,120 | 8,120 | 7,760 | 7,810 | 42,700 |
| 2001/07/12 | 7,990 | 8,030 | 7,790 | 7,990 | 23,900 |
| 2001/07/11 | 7,680 | 8,050 | 7,560 | 7,690 | 81,000 |
| 2001/07/10 | 7,380 | 7,810 | 7,360 | 7,750 | 39,100 |
| 2001/07/09 | 7,110 | 7,500 | 7,110 | 7,410 | 38,200 |
| 2001/07/06 | 7,390 | 7,500 | 7,280 | 7,490 | 43,700 |
| 2001/07/05 | 8,010 | 8,050 | 7,730 | 7,790 | 32,800 |
| 2001/07/04 | 8,110 | 8,110 | 8,000 | 8,060 | 18,000 |
| 2001/07/03 | 8,250 | 8,280 | 7,900 | 8,090 | 27,300 |
| 2001/07/02 | 8,300 | 8,300 | 8,130 | 8,210 | 33,200 |
| 2001/06/29 | 8,250 | 8,350 | 8,100 | 8,200 | 41,300 |
| 2001/06/28 | 8,160 | 8,160 | 7,870 | 7,950 | 45,000 |
| 2001/06/27 | 8,030 | 8,140 | 8,010 | 8,070 | 24,700 |
| 2001/06/26 | 7,980 | 8,150 | 7,950 | 7,980 | 39,400 |
| 2001/06/25 | 8,170 | 8,200 | 7,980 | 8,000 | 30,000 |
| 2001/06/22 | 8,100 | 8,200 | 8,030 | 8,200 | 37,000 |
| 2001/06/21 | 8,270 | 8,330 | 8,000 | 8,090 | 32,700 |
| 2001/06/20 | 8,180 | 8,180 | 7,980 | 8,030 | 36,800 |
| 2001/06/19 | 8,140 | 8,250 | 8,110 | 8,110 | 36,700 |
| 2001/06/18 | 8,140 | 8,270 | 8,100 | 8,150 | 51,100 |
| 2001/06/15 | 8,090 | 8,120 | 7,700 | 7,940 | 187,200 |
| 2001/06/14 | 8,830 | 8,850 | 8,380 | 8,490 | 170,500 |
| 2001/06/13 | 9,260 | 9,260 | 8,910 | 8,950 | 94,200 |
| 2001/06/12 | 9,600 | 9,600 | 9,200 | 9,250 | 75,100 |
| 2001/06/11 | 9,970 | 10,000 | 9,740 | 9,750 | 47,900 |
| 2001/06/08 | 9,930 | 10,060 | 9,860 | 9,950 | 336,200 |
| 2001/06/07 | 9,790 | 9,790 | 9,670 | 9,730 | 20,500 |
| 2001/06/06 | 9,910 | 9,930 | 9,690 | 9,690 | 16,700 |
| 2001/06/05 | 9,690 | 9,800 | 9,510 | 9,710 | 34,700 |
| 2001/06/04 | 9,780 | 9,780 | 9,550 | 9,700 | 31,500 |
| 2001/06/01 | 9,780 | 9,850 | 9,730 | 9,800 | 42,400 |
| 2001/05/31 | 9,810 | 9,840 | 9,410 | 9,530 | 107,900 |
| 2001/05/30 | 9,990 | 10,040 | 9,830 | 9,910 | 75,700 |
| 2001/05/29 | 10,260 | 10,400 | 10,180 | 10,370 | 27,300 |
| 2001/05/28 | 10,470 | 10,540 | 10,390 | 10,390 | 14,500 |
| 2001/05/25 | 10,530 | 10,600 | 10,490 | 10,550 | 12,300 |
| 2001/05/24 | 10,710 | 10,790 | 10,480 | 10,700 | 44,700 |
| 2001/05/23 | 10,820 | 11,150 | 10,820 | 11,110 | 66,100 |
| 2001/05/22 | 10,930 | 10,960 | 10,770 | 10,770 | 56,000 |
| 2001/05/21 | 10,490 | 10,900 | 10,490 | 10,590 | 70,800 |
| 2001/05/18 | 10,280 | 10,380 | 9,990 | 10,290 | 115,100 |
| 2001/05/17 | 9,970 | 10,010 | 9,670 | 9,980 | 195,800 |
| 2001/05/16 | 9,750 | 9,790 | 9,450 | 9,650 | 348,500 |
| 2001/05/15 | 11,000 | 11,150 | 11,000 | 11,150 | 32,200 |
| 2001/05/14 | 11,250 | 11,250 | 10,950 | 11,050 | 23,600 |
| 2001/05/11 | 11,090 | 11,420 | 11,090 | 11,280 | 19,900 |
| 2001/05/10 | 11,120 | 11,260 | 11,080 | 11,150 | 22,900 |
| 2001/05/09 | 11,750 | 11,760 | 11,270 | 11,340 | 38,400 |
| 2001/05/08 | 11,800 | 11,820 | 11,550 | 11,740 | 48,100 |
| 2001/05/07 | 11,600 | 11,850 | 11,400 | 11,800 | 54,500 |
| 2001/05/02 | 11,490 | 11,490 | 10,950 | 11,350 | 66,700 |
| 2001/05/01 | 10,810 | 11,190 | 10,800 | 11,160 | 51,400 |
| 2001/04/27 | 10,650 | 10,700 | 10,280 | 10,410 | 66,200 |
| 2001/04/26 | 11,080 | 11,080 | 10,730 | 10,740 | 32,600 |
| 2001/04/25 | 10,890 | 11,000 | 10,810 | 10,850 | 20,800 |
| 2001/04/24 | 10,870 | 11,080 | 10,840 | 10,960 | 35,700 |
| 2001/04/23 | 11,470 | 11,500 | 11,130 | 11,200 | 31,200 |
| 2001/04/20 | 11,430 | 11,600 | 11,000 | 11,120 | 49,000 |
| 2001/04/19 | 11,840 | 11,850 | 11,540 | 11,630 | 162,400 |
| 2001/04/18 | 10,690 | 10,690 | 10,530 | 10,570 | 43,300 |
| 2001/04/17 | 10,200 | 10,340 | 10,100 | 10,230 | 14,600 |
| 2001/04/16 | 10,560 | 10,590 | 10,270 | 10,360 | 14,900 |
| 2001/04/13 | 10,860 | 10,950 | 10,640 | 10,690 | 29,800 |
| 2001/04/12 | 10,640 | 10,750 | 10,440 | 10,570 | 59,700 |
| 2001/04/11 | 10,140 | 10,140 | 9,880 | 10,040 | 46,700 |
| 2001/04/10 | 10,050 | 10,250 | 9,660 | 9,700 | 93,200 |
| 2001/04/09 | 10,500 | 10,550 | 10,330 | 10,450 | 18,500 |
| 2001/04/06 | 11,090 | 11,180 | 10,560 | 10,560 | 34,500 |
| 2001/04/05 | 10,490 | 10,520 | 10,310 | 10,390 | 20,700 |
| 2001/04/04 | 10,100 | 10,340 | 10,020 | 10,220 | 31,000 |
| 2001/04/03 | 10,200 | 10,550 | 10,190 | 10,470 | 30,200 |
| 2001/04/02 | 10,600 | 10,600 | 10,190 | 10,500 | 34,500 |
| 2001/03/30 | 10,660 | 10,890 | 10,320 | 10,490 | 57,500 |
| 2001/03/29 | 10,930 | 11,040 | 10,570 | 10,730 | 49,900 |
| 2001/03/28 | 11,660 | 11,680 | 11,400 | 11,540 | 29,100 |
| 2001/03/27 | 11,530 | 11,680 | 11,300 | 11,380 | 51,600 |
| 2001/03/26 | 11,580 | 11,650 | 11,320 | 11,560 | 74,700 |
| 2001/03/23 | 11,000 | 11,300 | 10,850 | 10,980 | 70,900 |
| 2001/03/22 | 9,800 | 10,560 | 9,800 | 10,300 | 77,400 |
| 2001/03/21 | 9,240 | 9,900 | 9,210 | 9,830 | 49,000 |
| 2001/03/19 | 9,710 | 9,970 | 9,370 | 9,400 | 42,100 |
| 2001/03/16 | 9,800 | 10,050 | 9,730 | 9,870 | 58,800 |
| 2001/03/15 | 8,850 | 9,480 | 8,760 | 9,330 | 61,500 |
| 2001/03/14 | 9,400 | 9,460 | 9,060 | 9,150 | 31,500 |
| 2001/03/13 | 8,810 | 9,100 | 8,810 | 9,000 | 49,600 |
| 2001/03/12 | 9,500 | 9,520 | 9,320 | 9,400 | 29,200 |
| 2001/03/09 | 10,000 | 10,000 | 9,780 | 9,930 | 262,200 |
| 2001/03/08 | 10,260 | 10,260 | 9,890 | 9,980 | 33,700 |
| 2001/03/07 | 10,610 | 10,630 | 10,120 | 10,370 | 74,300 |
| 2001/03/06 | 9,790 | 10,000 | 9,780 | 9,980 | 27,900 |
| 2001/03/05 | 9,330 | 9,710 | 9,250 | 9,590 | 48,000 |
| 2001/03/02 | 9,200 | 9,300 | 9,060 | 9,300 | 74,200 |
| 2001/03/01 | 9,600 | 9,620 | 9,280 | 9,300 | 76,800 |
| 2001/02/28 | 9,590 | 9,800 | 9,450 | 9,730 | 79,400 |
| 2001/02/27 | 10,100 | 10,360 | 9,990 | 10,090 | 109,000 |
| 2001/02/26 | 10,570 | 10,570 | 10,180 | 10,250 | 86,900 |
| 2001/02/23 | 10,790 | 11,100 | 10,690 | 11,060 | 88,200 |
| 2001/02/22 | 10,660 | 11,110 | 10,640 | 11,000 | 41,000 |
| 2001/02/21 | 11,400 | 11,400 | 10,980 | 11,050 | 45,500 |
| 2001/02/20 | 11,400 | 11,560 | 11,390 | 11,530 | 23,300 |
| 2001/02/19 | 11,120 | 11,500 | 11,060 | 11,380 | 29,700 |
| 2001/02/16 | 11,410 | 11,570 | 11,300 | 11,410 | 37,100 |
| 2001/02/15 | 11,000 | 11,300 | 10,970 | 11,200 | 73,600 |
| 2001/02/14 | 10,800 | 10,860 | 10,510 | 10,560 | 68,700 |
| 2001/02/13 | 11,600 | 11,600 | 10,950 | 10,990 | 94,900 |
| 2001/02/09 | 11,180 | 11,860 | 11,070 | 11,210 | 123,000 |
| 2001/02/08 | 11,950 | 11,980 | 11,510 | 11,610 | 81,000 |
| 2001/02/07 | 12,620 | 12,620 | 12,360 | 12,590 | 42,300 |
| 2001/02/06 | 12,700 | 12,710 | 12,600 | 12,620 | 27,900 |
| 2001/02/05 | 12,950 | 13,000 | 12,710 | 12,830 | 23,400 |
| 2001/02/02 | 13,220 | 13,250 | 13,060 | 13,110 | 27,700 |
| 2001/02/01 | 13,500 | 13,500 | 13,220 | 13,220 | 15,800 |
| 2001/01/31 | 13,620 | 13,620 | 13,450 | 13,620 | 18,000 |
| 2001/01/30 | 13,470 | 13,580 | 13,250 | 13,500 | 29,800 |
| 2001/01/29 | 13,170 | 13,480 | 13,100 | 13,320 | 26,100 |
| 2001/01/26 | 13,600 | 13,600 | 13,200 | 13,300 | 44,000 |
| 2001/01/25 | 14,150 | 14,150 | 13,810 | 13,950 | 23,700 |
| 2001/01/24 | 14,750 | 14,750 | 14,170 | 14,190 | 19,700 |
| 2001/01/23 | 14,750 | 14,850 | 14,700 | 14,700 | 19,200 |
| 2001/01/22 | 14,770 | 14,890 | 14,700 | 14,830 | 32,900 |
| 2001/01/19 | 14,430 | 14,700 | 14,210 | 14,440 | 56,200 |
| 2001/01/18 | 14,060 | 14,360 | 13,950 | 14,290 | 45,300 |
| 2001/01/17 | 13,890 | 13,900 | 13,370 | 13,900 | 33,800 |
| 2001/01/16 | 14,040 | 14,200 | 13,900 | 14,180 | 15,100 |
| 2001/01/15 | 13,800 | 14,060 | 13,780 | 14,060 | 21,800 |
| 2001/01/12 | 13,370 | 13,540 | 13,170 | 13,540 | 16,600 |
| 2001/01/11 | 13,350 | 13,540 | 13,000 | 13,170 | 43,800 |
| 2001/01/10 | 13,850 | 14,050 | 13,300 | 13,350 | 19,500 |
| 2001/01/09 | 14,300 | 14,350 | 13,950 | 14,050 | 14,100 |
| 2001/01/05 | 14,020 | 14,450 | 14,020 | 14,360 | 21,300 |
| 2001/01/04 | 14,010 | 14,250 | 13,700 | 13,830 | 12,200 |