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 |
|---|---|---|---|---|---|
| 2003/12/30 | 5,770 | 5,790 | 5,720 | 5,770 | 19,400 |
| 2003/12/29 | 5,640 | 5,710 | 5,600 | 5,600 | 25,600 |
| 2003/12/26 | 5,620 | 5,620 | 5,560 | 5,580 | 17,800 |
| 2003/12/25 | 5,540 | 5,600 | 5,530 | 5,590 | 34,800 |
| 2003/12/24 | 5,720 | 5,720 | 5,500 | 5,520 | 39,900 |
| 2003/12/22 | 5,620 | 5,680 | 5,600 | 5,660 | 26,100 |
| 2003/12/19 | 5,550 | 5,620 | 5,510 | 5,620 | 52,600 |
| 2003/12/18 | 5,490 | 5,540 | 5,360 | 5,400 | 55,200 |
| 2003/12/17 | 5,740 | 5,750 | 5,420 | 5,460 | 94,200 |
| 2003/12/16 | 5,720 | 5,800 | 5,710 | 5,720 | 44,100 |
| 2003/12/15 | 5,980 | 6,050 | 5,920 | 6,020 | 45,600 |
| 2003/12/12 | 5,740 | 5,800 | 5,710 | 5,750 | 299,800 |
| 2003/12/11 | 5,590 | 5,670 | 5,490 | 5,540 | 80,500 |
| 2003/12/10 | 5,870 | 5,870 | 5,600 | 5,650 | 52,700 |
| 2003/12/09 | 6,070 | 6,080 | 5,930 | 5,940 | 28,700 |
| 2003/12/08 | 6,220 | 6,230 | 6,050 | 6,070 | 44,800 |
| 2003/12/05 | 6,320 | 6,360 | 6,280 | 6,320 | 39,600 |
| 2003/12/04 | 6,230 | 6,290 | 6,220 | 6,260 | 21,300 |
| 2003/12/03 | 6,330 | 6,390 | 6,210 | 6,210 | 29,400 |
| 2003/12/02 | 6,460 | 6,480 | 6,370 | 6,390 | 23,800 |
| 2003/12/01 | 6,210 | 6,500 | 6,190 | 6,400 | 38,400 |
| 2003/11/28 | 6,250 | 6,310 | 6,210 | 6,250 | 25,500 |
| 2003/11/27 | 6,140 | 6,220 | 6,130 | 6,190 | 11,800 |
| 2003/11/26 | 6,070 | 6,150 | 6,070 | 6,140 | 20,700 |
| 2003/11/25 | 6,120 | 6,160 | 6,040 | 6,100 | 24,900 |
| 2003/11/21 | 5,890 | 6,020 | 5,870 | 5,920 | 35,300 |
| 2003/11/20 | 6,080 | 6,080 | 5,800 | 5,870 | 52,400 |
| 2003/11/19 | 6,150 | 6,190 | 5,890 | 6,000 | 43,200 |
| 2003/11/18 | 6,150 | 6,340 | 6,120 | 6,250 | 58,100 |
| 2003/11/17 | 6,130 | 6,200 | 6,090 | 6,140 | 51,700 |
| 2003/11/14 | 6,360 | 6,410 | 6,190 | 6,280 | 52,500 |
| 2003/11/13 | 6,540 | 6,540 | 6,350 | 6,370 | 16,700 |
| 2003/11/12 | 6,330 | 6,480 | 6,250 | 6,290 | 36,400 |
| 2003/11/11 | 6,290 | 6,350 | 6,220 | 6,270 | 57,900 |
| 2003/11/10 | 6,610 | 6,690 | 6,560 | 6,590 | 35,400 |
| 2003/11/07 | 6,700 | 6,720 | 6,600 | 6,710 | 38,300 |
| 2003/11/06 | 6,830 | 6,830 | 6,600 | 6,600 | 54,200 |
| 2003/11/05 | 6,700 | 6,880 | 6,700 | 6,850 | 90,000 |
| 2003/11/04 | 6,600 | 6,740 | 6,600 | 6,740 | 85,100 |
| 2003/10/31 | 6,500 | 6,510 | 6,400 | 6,420 | 65,200 |
| 2003/10/30 | 6,500 | 6,540 | 6,400 | 6,510 | 41,100 |
| 2003/10/29 | 6,450 | 6,530 | 6,400 | 6,500 | 80,100 |
| 2003/10/28 | 6,120 | 6,210 | 6,070 | 6,150 | 24,900 |
| 2003/10/27 | 6,090 | 6,090 | 5,960 | 5,970 | 24,500 |
| 2003/10/24 | 6,070 | 6,090 | 5,900 | 5,990 | 44,400 |
| 2003/10/23 | 6,070 | 6,140 | 5,950 | 5,970 | 63,400 |
| 2003/10/22 | 6,550 | 6,550 | 6,270 | 6,340 | 43,800 |
| 2003/10/21 | 6,560 | 6,580 | 6,390 | 6,420 | 49,600 |
| 2003/10/20 | 6,340 | 6,480 | 6,300 | 6,470 | 43,200 |
| 2003/10/17 | 6,470 | 6,510 | 6,420 | 6,470 | 55,400 |
| 2003/10/16 | 6,200 | 6,360 | 6,140 | 6,340 | 55,100 |
| 2003/10/15 | 6,300 | 6,300 | 6,140 | 6,200 | 51,600 |
| 2003/10/14 | 6,170 | 6,280 | 6,170 | 6,220 | 71,500 |
| 2003/10/10 | 5,900 | 6,020 | 5,820 | 5,910 | 116,500 |
| 2003/10/09 | 5,890 | 5,900 | 5,750 | 5,800 | 57,000 |
| 2003/10/08 | 6,120 | 6,130 | 5,930 | 6,000 | 42,600 |
| 2003/10/07 | 6,080 | 6,170 | 6,060 | 6,090 | 22,600 |
| 2003/10/06 | 6,190 | 6,230 | 6,060 | 6,060 | 34,700 |
| 2003/10/03 | 5,920 | 6,020 | 5,920 | 5,990 | 32,100 |
| 2003/10/02 | 6,000 | 6,060 | 5,970 | 6,000 | 48,200 |
| 2003/10/01 | 5,730 | 5,920 | 5,700 | 5,860 | 46,800 |
| 2003/09/30 | 5,940 | 5,970 | 5,820 | 5,830 | 39,500 |
| 2003/09/29 | 5,880 | 5,910 | 5,830 | 5,840 | 46,600 |
| 2003/09/26 | 5,790 | 6,080 | 5,780 | 5,980 | 36,300 |
| 2003/09/25 | 5,860 | 5,890 | 5,720 | 5,890 | 54,600 |
| 2003/09/24 | 6,160 | 6,220 | 5,830 | 6,030 | 96,300 |
| 2003/09/22 | 6,320 | 6,340 | 6,140 | 6,260 | 76,100 |
| 2003/09/19 | 6,650 | 6,690 | 6,600 | 6,670 | 54,000 |
| 2003/09/18 | 6,400 | 6,580 | 6,400 | 6,550 | 43,300 |
| 2003/09/17 | 6,540 | 6,550 | 6,450 | 6,490 | 55,600 |
| 2003/09/16 | 6,370 | 6,430 | 6,330 | 6,360 | 37,900 |
| 2003/09/12 | 6,370 | 6,380 | 6,260 | 6,330 | 423,800 |
| 2003/09/11 | 6,240 | 6,310 | 6,240 | 6,270 | 43,900 |
| 2003/09/10 | 6,500 | 6,520 | 6,340 | 6,380 | 84,700 |
| 2003/09/09 | 6,510 | 6,610 | 6,480 | 6,530 | 41,900 |
| 2003/09/08 | 6,350 | 6,430 | 6,270 | 6,370 | 32,500 |
| 2003/09/05 | 6,610 | 6,610 | 6,340 | 6,430 | 115,600 |
| 2003/09/04 | 6,600 | 6,750 | 6,520 | 6,600 | 38,900 |
| 2003/09/03 | 6,870 | 6,880 | 6,550 | 6,620 | 66,800 |
| 2003/09/02 | 6,910 | 6,910 | 6,640 | 6,670 | 72,200 |
| 2003/09/01 | 6,700 | 6,920 | 6,650 | 6,880 | 73,800 |
| 2003/08/29 | 6,510 | 6,640 | 6,400 | 6,550 | 125,600 |
| 2003/08/28 | 6,170 | 6,440 | 6,170 | 6,350 | 128,000 |
| 2003/08/27 | 5,920 | 6,200 | 5,900 | 6,070 | 124,100 |
| 2003/08/26 | 5,650 | 5,890 | 5,650 | 5,850 | 52,200 |
| 2003/08/25 | 5,590 | 5,750 | 5,590 | 5,660 | 57,800 |
| 2003/08/22 | 5,750 | 5,750 | 5,590 | 5,590 | 37,300 |
| 2003/08/21 | 5,590 | 5,740 | 5,560 | 5,670 | 46,900 |
| 2003/08/20 | 5,490 | 5,680 | 5,430 | 5,620 | 77,200 |
| 2003/08/19 | 5,380 | 5,500 | 5,330 | 5,440 | 71,100 |
| 2003/08/18 | 5,200 | 5,220 | 5,160 | 5,170 | 45,900 |
| 2003/08/15 | 5,250 | 5,290 | 5,130 | 5,140 | 36,900 |
| 2003/08/14 | 5,170 | 5,270 | 5,140 | 5,180 | 37,800 |
| 2003/08/13 | 5,150 | 5,310 | 5,130 | 5,200 | 61,400 |
| 2003/08/12 | 5,190 | 5,190 | 4,980 | 5,070 | 115,400 |
| 2003/08/11 | 5,330 | 5,330 | 5,250 | 5,320 | 19,400 |
| 2003/08/08 | 5,210 | 5,310 | 5,200 | 5,300 | 51,500 |
| 2003/08/07 | 5,310 | 5,330 | 5,140 | 5,210 | 56,200 |
| 2003/08/06 | 5,430 | 5,630 | 5,430 | 5,560 | 33,300 |
| 2003/08/05 | 5,550 | 5,580 | 5,490 | 5,530 | 31,000 |
| 2003/08/04 | 5,530 | 5,640 | 5,500 | 5,600 | 17,400 |
| 2003/08/01 | 5,680 | 5,680 | 5,590 | 5,660 | 40,900 |
| 2003/07/31 | 5,670 | 5,670 | 5,480 | 5,480 | 48,700 |
| 2003/07/30 | 5,810 | 5,810 | 5,630 | 5,650 | 56,100 |
| 2003/07/29 | 5,760 | 5,860 | 5,730 | 5,810 | 43,400 |
| 2003/07/28 | 5,700 | 5,710 | 5,630 | 5,660 | 27,700 |
| 2003/07/25 | 5,530 | 5,550 | 5,490 | 5,500 | 33,900 |
| 2003/07/24 | 5,650 | 5,650 | 5,520 | 5,520 | 30,200 |
| 2003/07/23 | 5,540 | 5,700 | 5,500 | 5,640 | 55,600 |
| 2003/07/22 | 5,390 | 5,470 | 5,300 | 5,380 | 35,600 |
| 2003/07/18 | 5,280 | 5,510 | 5,270 | 5,460 | 76,400 |
| 2003/07/17 | 5,560 | 5,560 | 5,370 | 5,380 | 69,700 |
| 2003/07/16 | 5,900 | 5,900 | 5,660 | 5,710 | 46,800 |
| 2003/07/15 | 6,010 | 6,060 | 5,800 | 5,800 | 44,100 |
| 2003/07/14 | 5,730 | 5,780 | 5,630 | 5,740 | 68,700 |
| 2003/07/11 | 5,910 | 5,910 | 5,730 | 5,730 | 69,000 |
| 2003/07/10 | 5,930 | 6,040 | 5,860 | 5,950 | 51,400 |
| 2003/07/09 | 6,290 | 6,310 | 5,890 | 6,030 | 114,100 |
| 2003/07/08 | 6,510 | 6,540 | 6,350 | 6,390 | 141,900 |
| 2003/07/07 | 5,850 | 6,250 | 5,850 | 6,210 | 106,900 |
| 2003/07/04 | 5,660 | 5,930 | 5,660 | 5,780 | 85,500 |
| 2003/07/03 | 6,280 | 6,280 | 5,750 | 5,860 | 191,300 |
| 2003/07/02 | 5,130 | 5,380 | 5,110 | 5,380 | 163,100 |
| 2003/07/01 | 4,770 | 4,910 | 4,770 | 4,880 | 62,100 |
| 2003/06/30 | 4,780 | 4,810 | 4,720 | 4,720 | 36,500 |
| 2003/06/27 | 4,710 | 4,760 | 4,660 | 4,730 | 31,300 |
| 2003/06/26 | 4,590 | 4,610 | 4,550 | 4,610 | 27,300 |
| 2003/06/25 | 4,690 | 4,710 | 4,600 | 4,600 | 27,000 |
| 2003/06/24 | 4,760 | 4,760 | 4,650 | 4,650 | 37,200 |
| 2003/06/23 | 4,830 | 4,850 | 4,760 | 4,800 | 18,800 |
| 2003/06/20 | 4,810 | 4,860 | 4,740 | 4,780 | 28,100 |
| 2003/06/19 | 4,940 | 4,940 | 4,870 | 4,880 | 27,100 |
| 2003/06/18 | 4,870 | 4,950 | 4,850 | 4,890 | 62,100 |
| 2003/06/17 | 4,780 | 4,820 | 4,750 | 4,820 | 32,800 |
| 2003/06/16 | 4,690 | 4,690 | 4,570 | 4,640 | 49,100 |
| 2003/06/13 | 4,770 | 4,800 | 4,730 | 4,780 | 327,200 |
| 2003/06/12 | 4,850 | 4,850 | 4,760 | 4,760 | 34,500 |
| 2003/06/11 | 4,840 | 4,880 | 4,740 | 4,770 | 47,900 |
| 2003/06/10 | 4,830 | 4,850 | 4,780 | 4,830 | 45,100 |
| 2003/06/09 | 4,900 | 4,950 | 4,860 | 4,930 | 28,300 |
| 2003/06/06 | 4,860 | 4,900 | 4,830 | 4,860 | 59,100 |
| 2003/06/05 | 4,800 | 4,810 | 4,770 | 4,780 | 42,300 |
| 2003/06/04 | 4,730 | 4,750 | 4,680 | 4,700 | 22,900 |
| 2003/06/03 | 4,700 | 4,740 | 4,660 | 4,710 | 45,200 |
| 2003/06/02 | 4,720 | 4,740 | 4,690 | 4,700 | 63,900 |
| 2003/05/30 | 4,510 | 4,660 | 4,510 | 4,610 | 73,800 |
| 2003/05/29 | 4,480 | 4,530 | 4,470 | 4,470 | 75,300 |
| 2003/05/28 | 4,340 | 4,370 | 4,340 | 4,340 | 58,100 |
| 2003/05/27 | 4,270 | 4,280 | 4,220 | 4,240 | 42,000 |
| 2003/05/26 | 4,300 | 4,360 | 4,250 | 4,300 | 35,100 |
| 2003/05/23 | 4,220 | 4,280 | 4,220 | 4,250 | 48,600 |
| 2003/05/22 | 4,210 | 4,210 | 4,130 | 4,140 | 28,400 |
| 2003/05/21 | 4,220 | 4,240 | 4,160 | 4,160 | 28,900 |
| 2003/05/20 | 4,120 | 4,310 | 4,120 | 4,230 | 40,100 |
| 2003/05/19 | 4,160 | 4,180 | 4,120 | 4,150 | 45,400 |
| 2003/05/16 | 4,140 | 4,240 | 4,130 | 4,210 | 29,000 |
| 2003/05/15 | 4,120 | 4,160 | 4,060 | 4,070 | 51,700 |
| 2003/05/14 | 4,160 | 4,220 | 4,100 | 4,150 | 37,000 |
| 2003/05/13 | 4,160 | 4,240 | 4,110 | 4,130 | 61,200 |
| 2003/05/12 | 4,150 | 4,230 | 4,090 | 4,230 | 41,900 |
| 2003/05/09 | 4,080 | 4,120 | 4,040 | 4,100 | 75,600 |
| 2003/05/08 | 4,100 | 4,180 | 4,090 | 4,110 | 38,700 |
| 2003/05/07 | 4,290 | 4,300 | 4,150 | 4,150 | 34,300 |
| 2003/05/06 | 4,240 | 4,310 | 4,230 | 4,230 | 34,700 |
| 2003/05/02 | 4,150 | 4,210 | 4,140 | 4,170 | 16,800 |
| 2003/05/01 | 4,190 | 4,220 | 4,160 | 4,170 | 17,700 |
| 2003/04/30 | 4,180 | 4,200 | 4,150 | 4,170 | 21,300 |
| 2003/04/28 | 4,020 | 4,090 | 3,980 | 4,010 | 47,500 |
| 2003/04/25 | 4,150 | 4,160 | 4,080 | 4,120 | 27,900 |
| 2003/04/24 | 4,300 | 4,370 | 4,300 | 4,300 | 13,500 |
| 2003/04/23 | 4,320 | 4,330 | 4,200 | 4,270 | 19,000 |
| 2003/04/22 | 4,300 | 4,300 | 4,230 | 4,250 | 30,500 |
| 2003/04/21 | 4,260 | 4,350 | 4,240 | 4,330 | 13,100 |
| 2003/04/18 | 4,320 | 4,320 | 4,260 | 4,280 | 18,600 |
| 2003/04/17 | 4,270 | 4,270 | 4,240 | 4,270 | 12,100 |
| 2003/04/16 | 4,340 | 4,350 | 4,300 | 4,310 | 29,800 |
| 2003/04/15 | 4,180 | 4,240 | 4,090 | 4,220 | 32,100 |
| 2003/04/14 | 4,040 | 4,150 | 4,000 | 4,080 | 129,200 |
| 2003/04/11 | 4,250 | 4,250 | 4,030 | 4,090 | 76,900 |
| 2003/04/10 | 4,250 | 4,310 | 4,210 | 4,280 | 30,000 |
| 2003/04/09 | 4,310 | 4,360 | 4,250 | 4,270 | 58,600 |
| 2003/04/08 | 4,420 | 4,420 | 4,250 | 4,260 | 95,700 |
| 2003/04/07 | 4,470 | 4,470 | 4,400 | 4,430 | 67,900 |
| 2003/04/04 | 4,470 | 4,540 | 4,450 | 4,480 | 25,000 |
| 2003/04/03 | 4,750 | 4,760 | 4,510 | 4,550 | 37,400 |
| 2003/04/02 | 4,630 | 4,650 | 4,540 | 4,650 | 21,000 |
| 2003/04/01 | 4,590 | 4,620 | 4,540 | 4,580 | 31,900 |
| 2003/03/31 | 4,680 | 4,730 | 4,610 | 4,610 | 46,200 |
| 2003/03/28 | 4,850 | 4,850 | 4,730 | 4,730 | 29,200 |
| 2003/03/27 | 4,850 | 4,930 | 4,830 | 4,890 | 40,300 |
| 2003/03/26 | 4,810 | 4,940 | 4,810 | 4,880 | 34,000 |
| 2003/03/25 | 4,790 | 4,830 | 4,730 | 4,760 | 50,000 |
| 2003/03/24 | 4,940 | 4,950 | 4,880 | 4,940 | 77,600 |
| 2003/03/20 | 4,800 | 4,820 | 4,740 | 4,790 | 38,000 |
| 2003/03/19 | 4,670 | 4,710 | 4,630 | 4,700 | 17,900 |
| 2003/03/18 | 4,750 | 4,800 | 4,720 | 4,720 | 51,800 |
| 2003/03/17 | 4,680 | 4,690 | 4,620 | 4,670 | 40,500 |
| 2003/03/14 | 4,650 | 4,700 | 4,610 | 4,660 | 406,100 |
| 2003/03/13 | 4,520 | 4,560 | 4,520 | 4,550 | 25,500 |
| 2003/03/12 | 4,530 | 4,560 | 4,480 | 4,480 | 25,000 |
| 2003/03/11 | 4,490 | 4,580 | 4,440 | 4,440 | 26,800 |
| 2003/03/10 | 4,570 | 4,620 | 4,490 | 4,580 | 38,800 |
| 2003/03/07 | 4,690 | 4,690 | 4,580 | 4,590 | 42,500 |
| 2003/03/06 | 4,630 | 4,710 | 4,620 | 4,690 | 32,700 |
| 2003/03/05 | 4,620 | 4,720 | 4,610 | 4,640 | 35,400 |
| 2003/03/04 | 4,610 | 4,710 | 4,550 | 4,670 | 34,100 |
| 2003/03/03 | 4,550 | 4,640 | 4,520 | 4,640 | 19,500 |
| 2003/02/28 | 4,550 | 4,560 | 4,480 | 4,510 | 29,300 |
| 2003/02/27 | 4,520 | 4,550 | 4,470 | 4,500 | 33,400 |
| 2003/02/26 | 4,630 | 4,640 | 4,540 | 4,570 | 21,400 |
| 2003/02/25 | 4,600 | 4,630 | 4,520 | 4,540 | 35,500 |
| 2003/02/24 | 4,690 | 4,740 | 4,690 | 4,700 | 38,200 |
| 2003/02/21 | 4,700 | 4,720 | 4,640 | 4,640 | 33,300 |
| 2003/02/20 | 4,650 | 4,710 | 4,630 | 4,660 | 16,400 |
| 2003/02/19 | 4,690 | 4,730 | 4,650 | 4,650 | 47,700 |
| 2003/02/18 | 4,740 | 4,760 | 4,610 | 4,650 | 43,700 |
| 2003/02/17 | 4,840 | 4,840 | 4,720 | 4,720 | 40,900 |
| 2003/02/14 | 4,640 | 4,780 | 4,620 | 4,770 | 137,900 |
| 2003/02/13 | 4,650 | 4,730 | 4,600 | 4,680 | 48,300 |
| 2003/02/12 | 4,600 | 4,680 | 4,600 | 4,680 | 92,200 |
| 2003/02/10 | 4,430 | 4,490 | 4,430 | 4,490 | 40,400 |
| 2003/02/07 | 4,460 | 4,500 | 4,330 | 4,340 | 67,100 |
| 2003/02/06 | 4,590 | 4,610 | 4,420 | 4,430 | 86,800 |
| 2003/02/05 | 4,560 | 4,620 | 4,550 | 4,590 | 56,500 |
| 2003/02/04 | 4,720 | 4,750 | 4,610 | 4,610 | 30,200 |
| 2003/02/03 | 4,610 | 4,710 | 4,570 | 4,640 | 53,600 |
| 2003/01/31 | 4,690 | 4,690 | 4,600 | 4,610 | 41,400 |
| 2003/01/30 | 4,770 | 4,820 | 4,660 | 4,660 | 29,900 |
| 2003/01/29 | 4,870 | 4,870 | 4,610 | 4,680 | 42,200 |
| 2003/01/28 | 4,780 | 4,930 | 4,780 | 4,830 | 31,800 |
| 2003/01/27 | 4,970 | 4,980 | 4,860 | 4,870 | 43,700 |
| 2003/01/24 | 5,150 | 5,230 | 5,070 | 5,080 | 68,000 |
| 2003/01/23 | 4,970 | 5,150 | 4,930 | 5,130 | 81,600 |
| 2003/01/22 | 4,850 | 4,930 | 4,840 | 4,880 | 76,400 |
| 2003/01/21 | 4,710 | 4,840 | 4,700 | 4,800 | 36,100 |
| 2003/01/20 | 4,750 | 4,850 | 4,690 | 4,690 | 24,700 |
| 2003/01/17 | 4,760 | 4,900 | 4,750 | 4,850 | 38,400 |
| 2003/01/16 | 4,820 | 4,820 | 4,690 | 4,810 | 40,100 |
| 2003/01/15 | 4,670 | 4,880 | 4,660 | 4,850 | 50,700 |
| 2003/01/14 | 4,640 | 4,680 | 4,600 | 4,620 | 34,200 |
| 2003/01/10 | 4,660 | 4,680 | 4,550 | 4,550 | 42,200 |
| 2003/01/09 | 4,580 | 4,630 | 4,580 | 4,610 | 24,300 |
| 2003/01/08 | 4,770 | 4,770 | 4,650 | 4,660 | 22,600 |
| 2003/01/07 | 4,890 | 4,890 | 4,710 | 4,820 | 28,700 |
| 2003/01/06 | 4,810 | 4,830 | 4,740 | 4,760 | 42,100 |