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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,800 | 4,810 | 4,760 | 4,760 | 18,000 |
| 2002/12/27 | 4,900 | 4,910 | 4,810 | 4,830 | 45,700 |
| 2002/12/26 | 4,890 | 4,950 | 4,880 | 4,910 | 29,100 |
| 2002/12/25 | 4,850 | 4,980 | 4,850 | 4,920 | 54,700 |
| 2002/12/24 | 4,850 | 4,880 | 4,800 | 4,840 | 60,200 |
| 2002/12/20 | 4,970 | 4,970 | 4,750 | 4,790 | 123,600 |
| 2002/12/19 | 4,980 | 5,020 | 4,910 | 5,000 | 29,400 |
| 2002/12/18 | 5,030 | 5,080 | 4,970 | 5,010 | 37,600 |
| 2002/12/17 | 5,060 | 5,070 | 5,000 | 5,030 | 20,900 |
| 2002/12/16 | 4,800 | 4,880 | 4,780 | 4,850 | 22,500 |
| 2002/12/13 | 4,940 | 4,970 | 4,860 | 4,880 | 321,200 |
| 2002/12/12 | 4,990 | 5,050 | 4,950 | 4,990 | 48,000 |
| 2002/12/11 | 5,280 | 5,400 | 5,010 | 5,010 | 73,600 |
| 2002/12/10 | 5,280 | 5,290 | 5,230 | 5,260 | 45,300 |
| 2002/12/09 | 5,420 | 5,550 | 5,410 | 5,480 | 18,700 |
| 2002/12/06 | 5,400 | 5,550 | 5,390 | 5,410 | 33,700 |
| 2002/12/05 | 5,450 | 5,450 | 5,330 | 5,420 | 42,500 |
| 2002/12/04 | 5,670 | 5,760 | 5,530 | 5,530 | 65,800 |
| 2002/12/03 | 5,900 | 6,030 | 5,850 | 5,900 | 55,000 |
| 2002/12/02 | 5,710 | 5,820 | 5,700 | 5,790 | 42,000 |
| 2002/11/29 | 5,680 | 5,780 | 5,650 | 5,740 | 56,700 |
| 2002/11/28 | 5,590 | 5,670 | 5,550 | 5,650 | 78,900 |
| 2002/11/27 | 5,380 | 5,430 | 5,360 | 5,390 | 54,700 |
| 2002/11/26 | 5,440 | 5,500 | 5,430 | 5,480 | 64,500 |
| 2002/11/25 | 5,190 | 5,460 | 5,190 | 5,400 | 82,700 |
| 2002/11/22 | 5,420 | 5,450 | 5,280 | 5,290 | 60,300 |
| 2002/11/21 | 5,040 | 5,310 | 5,010 | 5,250 | 108,800 |
| 2002/11/20 | 4,750 | 4,900 | 4,750 | 4,840 | 59,800 |
| 2002/11/19 | 4,640 | 4,690 | 4,570 | 4,660 | 38,400 |
| 2002/11/18 | 4,610 | 4,670 | 4,480 | 4,640 | 52,300 |
| 2002/11/15 | 4,680 | 4,680 | 4,420 | 4,620 | 115,100 |
| 2002/11/14 | 4,820 | 4,820 | 4,500 | 4,540 | 156,000 |
| 2002/11/13 | 4,960 | 4,980 | 4,600 | 4,940 | 213,500 |
| 2002/11/12 | 5,160 | 5,170 | 4,860 | 4,860 | 270,300 |
| 2002/11/11 | 5,970 | 6,000 | 5,860 | 5,860 | 25,100 |
| 2002/11/08 | 6,110 | 6,150 | 6,040 | 6,040 | 14,700 |
| 2002/11/07 | 6,190 | 6,280 | 6,100 | 6,280 | 29,800 |
| 2002/11/06 | 5,990 | 6,200 | 5,990 | 6,160 | 34,700 |
| 2002/11/05 | 5,890 | 6,070 | 5,850 | 6,050 | 48,700 |
| 2002/11/01 | 5,730 | 5,730 | 5,630 | 5,690 | 14,800 |
| 2002/10/31 | 5,980 | 6,000 | 5,720 | 5,720 | 21,100 |
| 2002/10/30 | 5,880 | 5,980 | 5,860 | 5,910 | 21,900 |
| 2002/10/29 | 5,900 | 5,960 | 5,850 | 5,850 | 17,000 |
| 2002/10/28 | 5,830 | 5,960 | 5,720 | 5,960 | 19,800 |
| 2002/10/25 | 5,790 | 5,900 | 5,780 | 5,870 | 26,900 |
| 2002/10/24 | 5,900 | 5,910 | 5,740 | 5,800 | 17,100 |
| 2002/10/23 | 5,520 | 5,870 | 5,510 | 5,870 | 23,700 |
| 2002/10/22 | 5,910 | 5,910 | 5,650 | 5,650 | 40,100 |
| 2002/10/21 | 6,100 | 6,140 | 5,920 | 5,920 | 39,900 |
| 2002/10/18 | 5,960 | 6,170 | 5,910 | 6,140 | 50,800 |
| 2002/10/17 | 5,730 | 5,800 | 5,650 | 5,650 | 32,100 |
| 2002/10/16 | 5,890 | 5,890 | 5,730 | 5,730 | 37,600 |
| 2002/10/15 | 5,690 | 5,770 | 5,610 | 5,750 | 40,500 |
| 2002/10/11 | 5,480 | 5,510 | 5,330 | 5,340 | 49,000 |
| 2002/10/10 | 5,010 | 5,280 | 4,980 | 5,280 | 54,200 |
| 2002/10/09 | 5,700 | 5,700 | 5,300 | 5,350 | 62,600 |
| 2002/10/08 | 5,810 | 5,890 | 5,720 | 5,730 | 48,200 |
| 2002/10/07 | 6,040 | 6,100 | 5,910 | 5,910 | 44,800 |
| 2002/10/04 | 6,100 | 6,170 | 6,080 | 6,120 | 29,600 |
| 2002/10/03 | 6,220 | 6,300 | 6,200 | 6,270 | 34,100 |
| 2002/10/02 | 6,380 | 6,390 | 6,200 | 6,210 | 28,700 |
| 2002/10/01 | 6,290 | 6,300 | 6,190 | 6,220 | 36,700 |
| 2002/09/30 | 6,350 | 6,390 | 6,200 | 6,220 | 44,500 |
| 2002/09/27 | 6,540 | 6,600 | 6,450 | 6,550 | 46,100 |
| 2002/09/26 | 6,360 | 6,460 | 6,330 | 6,340 | 30,800 |
| 2002/09/25 | 6,260 | 6,280 | 6,190 | 6,220 | 46,800 |
| 2002/09/24 | 6,570 | 6,570 | 6,330 | 6,370 | 54,200 |
| 2002/09/20 | 6,750 | 6,840 | 6,750 | 6,770 | 13,900 |
| 2002/09/19 | 6,920 | 7,100 | 6,810 | 6,810 | 54,400 |
| 2002/09/18 | 6,840 | 6,890 | 6,720 | 6,890 | 23,700 |
| 2002/09/17 | 6,930 | 7,000 | 6,900 | 6,940 | 43,900 |
| 2002/09/13 | 6,920 | 6,920 | 6,810 | 6,890 | 284,900 |
| 2002/09/12 | 6,940 | 7,090 | 6,900 | 7,020 | 17,100 |
| 2002/09/11 | 6,920 | 6,950 | 6,860 | 6,940 | 15,900 |
| 2002/09/10 | 6,820 | 6,900 | 6,780 | 6,800 | 18,500 |
| 2002/09/09 | 6,750 | 6,840 | 6,750 | 6,810 | 24,000 |
| 2002/09/06 | 6,450 | 6,600 | 6,450 | 6,550 | 34,200 |
| 2002/09/05 | 6,560 | 6,750 | 6,500 | 6,670 | 77,600 |
| 2002/09/04 | 6,400 | 6,500 | 6,380 | 6,450 | 71,700 |
| 2002/09/03 | 6,660 | 6,700 | 6,560 | 6,590 | 67,300 |
| 2002/09/02 | 6,780 | 6,850 | 6,710 | 6,760 | 16,600 |
| 2002/08/30 | 6,760 | 6,900 | 6,750 | 6,810 | 24,200 |
| 2002/08/29 | 6,770 | 6,830 | 6,710 | 6,720 | 68,700 |
| 2002/08/28 | 6,880 | 6,950 | 6,850 | 6,850 | 44,000 |
| 2002/08/27 | 7,240 | 7,290 | 7,010 | 7,010 | 60,100 |
| 2002/08/26 | 7,150 | 7,350 | 7,090 | 7,230 | 56,200 |
| 2002/08/23 | 7,460 | 7,460 | 7,180 | 7,220 | 52,600 |
| 2002/08/22 | 7,300 | 7,410 | 7,250 | 7,340 | 58,400 |
| 2002/08/21 | 7,080 | 7,250 | 7,080 | 7,200 | 53,200 |
| 2002/08/20 | 7,160 | 7,260 | 7,110 | 7,230 | 54,500 |
| 2002/08/19 | 7,150 | 7,150 | 7,000 | 7,060 | 50,000 |
| 2002/08/16 | 7,120 | 7,150 | 7,050 | 7,100 | 50,400 |
| 2002/08/15 | 6,850 | 6,990 | 6,850 | 6,970 | 50,100 |
| 2002/08/14 | 6,670 | 6,790 | 6,640 | 6,790 | 34,700 |
| 2002/08/13 | 6,610 | 6,800 | 6,600 | 6,780 | 38,000 |
| 2002/08/12 | 6,510 | 6,640 | 6,510 | 6,550 | 30,400 |
| 2002/08/09 | 6,560 | 6,580 | 6,440 | 6,580 | 59,800 |
| 2002/08/08 | 6,530 | 6,550 | 6,300 | 6,360 | 47,300 |
| 2002/08/07 | 6,470 | 6,630 | 6,400 | 6,560 | 42,200 |
| 2002/08/06 | 5,990 | 6,170 | 5,960 | 6,170 | 49,900 |
| 2002/08/05 | 6,100 | 6,150 | 6,020 | 6,070 | 24,000 |
| 2002/08/02 | 6,160 | 6,250 | 6,110 | 6,130 | 50,100 |
| 2002/08/01 | 6,240 | 6,350 | 6,190 | 6,260 | 18,000 |
| 2002/07/31 | 6,340 | 6,410 | 6,280 | 6,340 | 29,700 |
| 2002/07/30 | 6,280 | 6,470 | 6,280 | 6,440 | 42,800 |
| 2002/07/29 | 6,200 | 6,230 | 5,980 | 5,980 | 81,600 |
| 2002/07/26 | 6,480 | 6,480 | 6,050 | 6,130 | 105,700 |
| 2002/07/25 | 6,830 | 6,900 | 6,680 | 6,680 | 44,300 |
| 2002/07/24 | 6,750 | 6,770 | 6,600 | 6,600 | 62,200 |
| 2002/07/23 | 6,770 | 6,930 | 6,710 | 6,850 | 53,400 |
| 2002/07/22 | 6,830 | 6,920 | 6,770 | 6,810 | 56,100 |
| 2002/07/19 | 7,130 | 7,140 | 7,030 | 7,060 | 26,800 |
| 2002/07/18 | 7,170 | 7,500 | 7,030 | 7,420 | 60,200 |
| 2002/07/17 | 7,020 | 7,060 | 6,750 | 6,870 | 47,400 |
| 2002/07/16 | 7,040 | 7,160 | 7,010 | 7,030 | 43,200 |
| 2002/07/15 | 7,250 | 7,250 | 7,100 | 7,110 | 32,800 |
| 2002/07/12 | 7,330 | 7,360 | 7,250 | 7,250 | 16,100 |
| 2002/07/11 | 7,270 | 7,290 | 7,210 | 7,250 | 35,600 |
| 2002/07/10 | 7,490 | 7,510 | 7,350 | 7,370 | 40,700 |
| 2002/07/09 | 7,560 | 7,610 | 7,490 | 7,610 | 24,200 |
| 2002/07/08 | 7,800 | 7,800 | 7,430 | 7,460 | 46,300 |
| 2002/07/05 | 7,440 | 7,540 | 7,420 | 7,470 | 32,600 |
| 2002/07/04 | 7,560 | 7,580 | 7,360 | 7,360 | 34,600 |
| 2002/07/03 | 7,550 | 7,750 | 7,550 | 7,710 | 36,600 |
| 2002/07/02 | 7,600 | 7,700 | 7,510 | 7,700 | 30,100 |
| 2002/07/01 | 7,700 | 7,820 | 7,620 | 7,800 | 31,500 |
| 2002/06/28 | 7,530 | 7,680 | 7,460 | 7,540 | 25,800 |
| 2002/06/27 | 7,460 | 7,500 | 7,220 | 7,260 | 58,100 |
| 2002/06/26 | 7,320 | 7,410 | 7,200 | 7,410 | 31,800 |
| 2002/06/25 | 7,350 | 7,740 | 7,350 | 7,610 | 31,900 |
| 2002/06/24 | 7,000 | 7,450 | 7,000 | 7,450 | 41,500 |
| 2002/06/21 | 7,450 | 7,550 | 7,230 | 7,280 | 53,700 |
| 2002/06/20 | 7,510 | 7,730 | 7,450 | 7,600 | 37,300 |
| 2002/06/19 | 7,830 | 7,940 | 7,600 | 7,610 | 47,700 |
| 2002/06/18 | 7,910 | 8,040 | 7,850 | 7,980 | 35,500 |
| 2002/06/17 | 7,610 | 7,820 | 7,430 | 7,760 | 64,300 |
| 2002/06/14 | 7,770 | 7,770 | 7,500 | 7,510 | 516,800 |
| 2002/06/13 | 7,850 | 7,910 | 7,600 | 7,670 | 59,300 |
| 2002/06/12 | 7,810 | 7,860 | 7,750 | 7,770 | 37,600 |
| 2002/06/11 | 8,060 | 8,060 | 7,890 | 7,890 | 59,500 |
| 2002/06/10 | 8,150 | 8,250 | 8,060 | 8,060 | 22,400 |
| 2002/06/07 | 8,150 | 8,240 | 8,120 | 8,220 | 37,800 |
| 2002/06/06 | 8,350 | 8,430 | 8,250 | 8,310 | 43,800 |
| 2002/06/05 | 8,530 | 8,540 | 8,330 | 8,350 | 18,600 |
| 2002/06/04 | 8,500 | 8,510 | 8,360 | 8,430 | 26,400 |
| 2002/06/03 | 8,630 | 8,700 | 8,530 | 8,550 | 42,300 |
| 2002/05/31 | 8,690 | 8,690 | 8,530 | 8,530 | 26,800 |
| 2002/05/30 | 8,430 | 8,670 | 8,380 | 8,670 | 18,900 |
| 2002/05/29 | 8,400 | 8,490 | 8,380 | 8,440 | 23,600 |
| 2002/05/28 | 8,500 | 8,550 | 8,430 | 8,550 | 22,500 |
| 2002/05/27 | 8,600 | 8,680 | 8,500 | 8,500 | 21,000 |
| 2002/05/24 | 8,720 | 8,770 | 8,610 | 8,620 | 16,000 |
| 2002/05/23 | 8,700 | 8,790 | 8,700 | 8,710 | 23,600 |
| 2002/05/22 | 8,630 | 8,740 | 8,630 | 8,680 | 40,700 |
| 2002/05/21 | 8,700 | 8,800 | 8,650 | 8,780 | 27,100 |
| 2002/05/20 | 8,840 | 8,870 | 8,760 | 8,760 | 37,200 |
| 2002/05/17 | 8,820 | 8,850 | 8,660 | 8,700 | 42,700 |
| 2002/05/16 | 8,570 | 8,760 | 8,510 | 8,750 | 66,200 |
| 2002/05/15 | 8,450 | 8,620 | 8,350 | 8,550 | 88,100 |
| 2002/05/14 | 8,370 | 8,370 | 8,150 | 8,180 | 30,200 |
| 2002/05/13 | 8,350 | 8,350 | 8,210 | 8,230 | 28,200 |
| 2002/05/10 | 8,360 | 8,450 | 8,320 | 8,390 | 49,100 |
| 2002/05/09 | 8,480 | 8,480 | 8,280 | 8,280 | 36,400 |
| 2002/05/08 | 8,170 | 8,230 | 8,110 | 8,120 | 31,900 |
| 2002/05/07 | 8,150 | 8,170 | 8,070 | 8,080 | 38,200 |
| 2002/05/02 | 8,180 | 8,340 | 8,150 | 8,290 | 33,100 |
| 2002/05/01 | 8,230 | 8,340 | 8,190 | 8,210 | 38,900 |
| 2002/04/30 | 8,270 | 8,270 | 8,130 | 8,130 | 51,300 |
| 2002/04/26 | 8,350 | 8,350 | 8,250 | 8,300 | 53,600 |
| 2002/04/25 | 8,340 | 8,360 | 8,230 | 8,260 | 83,600 |
| 2002/04/24 | 8,630 | 8,640 | 8,440 | 8,440 | 50,100 |
| 2002/04/23 | 8,450 | 8,580 | 8,440 | 8,570 | 69,600 |
| 2002/04/22 | 8,760 | 8,850 | 8,720 | 8,750 | 39,300 |
| 2002/04/19 | 8,710 | 8,730 | 8,650 | 8,710 | 35,300 |
| 2002/04/18 | 8,940 | 9,040 | 8,870 | 8,980 | 76,100 |
| 2002/04/17 | 8,790 | 8,920 | 8,720 | 8,870 | 63,000 |
| 2002/04/16 | 8,400 | 8,590 | 8,390 | 8,590 | 43,600 |
| 2002/04/15 | 8,300 | 8,340 | 8,210 | 8,340 | 22,400 |
| 2002/04/12 | 8,180 | 8,240 | 8,050 | 8,100 | 48,400 |
| 2002/04/11 | 8,400 | 8,400 | 8,180 | 8,180 | 70,500 |
| 2002/04/10 | 8,400 | 8,400 | 8,180 | 8,280 | 144,500 |
| 2002/04/09 | 8,780 | 8,780 | 8,470 | 8,550 | 87,500 |
| 2002/04/08 | 8,860 | 9,040 | 8,820 | 9,000 | 27,800 |
| 2002/04/05 | 8,900 | 8,950 | 8,770 | 8,850 | 22,700 |
| 2002/04/04 | 8,940 | 8,990 | 8,830 | 8,910 | 25,300 |
| 2002/04/03 | 8,680 | 8,990 | 8,670 | 8,900 | 30,200 |
| 2002/04/02 | 8,680 | 8,900 | 8,660 | 8,880 | 35,000 |
| 2002/04/01 | 8,620 | 8,680 | 8,500 | 8,500 | 30,600 |
| 2002/03/29 | 8,630 | 8,690 | 8,510 | 8,520 | 32,100 |
| 2002/03/28 | 8,710 | 8,730 | 8,480 | 8,530 | 50,800 |
| 2002/03/27 | 8,690 | 8,740 | 8,600 | 8,680 | 51,100 |
| 2002/03/26 | 8,800 | 8,930 | 8,670 | 8,730 | 41,600 |
| 2002/03/25 | 9,070 | 9,200 | 8,760 | 8,760 | 56,400 |
| 2002/03/22 | 9,190 | 9,270 | 9,050 | 9,060 | 53,900 |
| 2002/03/20 | 9,490 | 9,490 | 9,300 | 9,310 | 33,300 |
| 2002/03/19 | 9,260 | 9,330 | 9,200 | 9,290 | 57,400 |
| 2002/03/18 | 9,530 | 9,530 | 9,150 | 9,150 | 30,900 |
| 2002/03/15 | 9,330 | 9,430 | 9,100 | 9,100 | 45,800 |
| 2002/03/14 | 8,860 | 9,380 | 8,810 | 9,050 | 64,200 |
| 2002/03/13 | 9,520 | 9,660 | 8,970 | 9,000 | 76,800 |
| 2002/03/12 | 9,740 | 9,970 | 9,670 | 9,890 | 48,800 |
| 2002/03/11 | 9,920 | 9,990 | 9,750 | 9,970 | 62,100 |
| 2002/03/08 | 9,350 | 9,840 | 9,350 | 9,650 | 496,300 |
| 2002/03/07 | 9,320 | 9,320 | 9,120 | 9,250 | 41,100 |
| 2002/03/06 | 9,080 | 9,390 | 9,070 | 9,120 | 79,200 |
| 2002/03/05 | 9,300 | 9,390 | 9,000 | 9,180 | 67,500 |
| 2002/03/04 | 8,840 | 9,190 | 8,840 | 9,040 | 105,000 |
| 2002/03/01 | 8,400 | 8,490 | 8,240 | 8,490 | 51,100 |
| 2002/02/28 | 8,420 | 8,490 | 8,350 | 8,350 | 45,100 |
| 2002/02/27 | 8,250 | 8,430 | 8,250 | 8,300 | 69,800 |
| 2002/02/26 | 8,360 | 8,380 | 8,150 | 8,280 | 47,600 |
| 2002/02/25 | 8,060 | 8,230 | 8,060 | 8,130 | 37,000 |
| 2002/02/22 | 7,820 | 8,120 | 7,810 | 8,050 | 36,000 |
| 2002/02/21 | 7,760 | 8,050 | 7,750 | 8,020 | 45,300 |
| 2002/02/20 | 7,610 | 7,780 | 7,600 | 7,740 | 25,800 |
| 2002/02/19 | 8,140 | 8,150 | 7,870 | 7,900 | 52,800 |
| 2002/02/18 | 7,750 | 8,000 | 7,750 | 7,960 | 24,000 |
| 2002/02/15 | 7,750 | 7,950 | 7,720 | 7,910 | 47,300 |
| 2002/02/14 | 7,800 | 7,830 | 7,700 | 7,800 | 63,700 |
| 2002/02/13 | 7,700 | 7,780 | 7,620 | 7,650 | 41,400 |
| 2002/02/12 | 7,660 | 7,790 | 7,600 | 7,770 | 66,400 |
| 2002/02/08 | 7,480 | 7,500 | 7,350 | 7,360 | 138,200 |
| 2002/02/07 | 7,430 | 7,570 | 7,430 | 7,540 | 67,800 |
| 2002/02/06 | 7,250 | 7,420 | 7,250 | 7,330 | 32,600 |
| 2002/02/05 | 6,970 | 7,280 | 6,970 | 7,250 | 52,100 |
| 2002/02/04 | 6,970 | 7,090 | 6,900 | 7,060 | 30,600 |
| 2002/02/01 | 7,290 | 7,290 | 6,920 | 7,000 | 60,100 |
| 2002/01/31 | 7,240 | 7,330 | 7,180 | 7,210 | 33,800 |
| 2002/01/30 | 7,080 | 7,100 | 7,020 | 7,070 | 59,700 |
| 2002/01/29 | 7,260 | 7,340 | 7,220 | 7,280 | 28,800 |
| 2002/01/28 | 7,600 | 7,710 | 7,510 | 7,550 | 22,300 |
| 2002/01/25 | 7,480 | 7,560 | 7,350 | 7,500 | 42,700 |
| 2002/01/24 | 7,200 | 7,330 | 7,100 | 7,240 | 50,200 |
| 2002/01/23 | 7,200 | 7,280 | 7,160 | 7,180 | 43,800 |
| 2002/01/22 | 7,540 | 7,540 | 7,290 | 7,290 | 47,200 |
| 2002/01/21 | 7,440 | 7,750 | 7,410 | 7,560 | 40,700 |
| 2002/01/18 | 7,560 | 7,670 | 7,540 | 7,590 | 40,500 |
| 2002/01/17 | 7,370 | 7,450 | 7,330 | 7,390 | 36,300 |
| 2002/01/16 | 7,280 | 7,580 | 7,200 | 7,570 | 110,200 |
| 2002/01/15 | 7,330 | 7,410 | 7,200 | 7,200 | 145,900 |
| 2002/01/11 | 8,000 | 8,000 | 7,790 | 7,830 | 139,800 |
| 2002/01/10 | 8,230 | 8,280 | 8,000 | 8,030 | 62,800 |
| 2002/01/09 | 8,560 | 8,560 | 8,360 | 8,430 | 56,100 |
| 2002/01/08 | 8,580 | 8,640 | 8,520 | 8,580 | 58,300 |
| 2002/01/07 | 8,550 | 8,900 | 8,470 | 8,840 | 70,600 |
| 2002/01/04 | 8,330 | 8,560 | 8,290 | 8,500 | 55,600 |