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 |
|---|---|---|---|---|---|
| 2004/12/30 | 5,740 | 5,780 | 5,730 | 5,770 | 23,100 |
| 2004/12/29 | 5,840 | 5,840 | 5,700 | 5,740 | 45,700 |
| 2004/12/28 | 5,790 | 5,860 | 5,780 | 5,820 | 39,800 |
| 2004/12/27 | 5,800 | 5,820 | 5,780 | 5,780 | 26,300 |
| 2004/12/24 | 5,860 | 5,880 | 5,780 | 5,790 | 54,200 |
| 2004/12/22 | 5,840 | 5,850 | 5,780 | 5,790 | 45,700 |
| 2004/12/21 | 5,800 | 5,850 | 5,790 | 5,800 | 49,800 |
| 2004/12/20 | 5,740 | 5,820 | 5,740 | 5,810 | 56,600 |
| 2004/12/17 | 5,520 | 5,700 | 5,520 | 5,680 | 83,200 |
| 2004/12/16 | 5,560 | 5,570 | 5,530 | 5,570 | 35,600 |
| 2004/12/15 | 5,610 | 5,630 | 5,530 | 5,610 | 73,900 |
| 2004/12/14 | 5,530 | 5,600 | 5,520 | 5,580 | 60,000 |
| 2004/12/13 | 5,470 | 5,510 | 5,410 | 5,440 | 36,000 |
| 2004/12/10 | 5,560 | 5,580 | 5,520 | 5,560 | 272,200 |
| 2004/12/09 | 5,560 | 5,570 | 5,510 | 5,560 | 43,300 |
| 2004/12/08 | 5,540 | 5,600 | 5,540 | 5,580 | 37,300 |
| 2004/12/07 | 5,590 | 5,630 | 5,590 | 5,620 | 50,200 |
| 2004/12/06 | 5,530 | 5,610 | 5,530 | 5,600 | 37,100 |
| 2004/12/03 | 5,550 | 5,570 | 5,510 | 5,550 | 57,700 |
| 2004/12/02 | 5,390 | 5,520 | 5,380 | 5,510 | 123,400 |
| 2004/12/01 | 5,290 | 5,350 | 5,240 | 5,240 | 33,100 |
| 2004/11/30 | 5,320 | 5,410 | 5,320 | 5,410 | 37,000 |
| 2004/11/29 | 5,300 | 5,380 | 5,300 | 5,360 | 59,500 |
| 2004/11/26 | 5,290 | 5,330 | 5,280 | 5,320 | 48,200 |
| 2004/11/25 | 5,240 | 5,300 | 5,240 | 5,290 | 63,900 |
| 2004/11/24 | 5,230 | 5,310 | 5,230 | 5,280 | 40,200 |
| 2004/11/22 | 5,190 | 5,240 | 5,180 | 5,230 | 85,300 |
| 2004/11/19 | 5,220 | 5,370 | 5,220 | 5,310 | 71,400 |
| 2004/11/18 | 5,220 | 5,240 | 5,200 | 5,220 | 39,600 |
| 2004/11/17 | 5,180 | 5,220 | 5,160 | 5,190 | 59,400 |
| 2004/11/16 | 5,170 | 5,200 | 5,150 | 5,180 | 51,000 |
| 2004/11/15 | 5,150 | 5,160 | 5,130 | 5,160 | 44,000 |
| 2004/11/12 | 5,050 | 5,100 | 5,050 | 5,080 | 53,600 |
| 2004/11/11 | 5,060 | 5,120 | 5,040 | 5,050 | 48,200 |
| 2004/11/10 | 5,010 | 5,020 | 4,940 | 4,990 | 79,500 |
| 2004/11/09 | 5,110 | 5,130 | 5,010 | 5,070 | 65,500 |
| 2004/11/08 | 5,190 | 5,200 | 5,080 | 5,080 | 26,500 |
| 2004/11/05 | 5,150 | 5,150 | 5,100 | 5,140 | 49,900 |
| 2004/11/04 | 5,220 | 5,220 | 5,160 | 5,180 | 19,500 |
| 2004/11/02 | 5,050 | 5,140 | 5,040 | 5,130 | 42,500 |
| 2004/11/01 | 5,060 | 5,070 | 5,000 | 5,010 | 37,300 |
| 2004/10/29 | 5,130 | 5,140 | 5,040 | 5,040 | 84,600 |
| 2004/10/28 | 5,150 | 5,260 | 5,110 | 5,250 | 90,200 |
| 2004/10/27 | 5,180 | 5,180 | 5,070 | 5,090 | 47,900 |
| 2004/10/26 | 5,210 | 5,230 | 5,140 | 5,150 | 57,100 |
| 2004/10/25 | 5,080 | 5,220 | 5,050 | 5,210 | 47,000 |
| 2004/10/22 | 5,250 | 5,270 | 5,160 | 5,250 | 50,600 |
| 2004/10/21 | 5,160 | 5,200 | 5,160 | 5,180 | 31,700 |
| 2004/10/20 | 5,150 | 5,170 | 5,120 | 5,120 | 35,500 |
| 2004/10/19 | 5,200 | 5,280 | 5,160 | 5,220 | 38,300 |
| 2004/10/18 | 5,180 | 5,180 | 5,120 | 5,130 | 25,300 |
| 2004/10/15 | 5,100 | 5,170 | 5,090 | 5,160 | 43,400 |
| 2004/10/14 | 5,160 | 5,200 | 5,140 | 5,140 | 37,500 |
| 2004/10/13 | 5,300 | 5,310 | 5,230 | 5,250 | 25,100 |
| 2004/10/12 | 5,390 | 5,410 | 5,290 | 5,290 | 30,700 |
| 2004/10/08 | 5,410 | 5,430 | 5,390 | 5,410 | 17,300 |
| 2004/10/07 | 5,510 | 5,530 | 5,470 | 5,510 | 26,000 |
| 2004/10/06 | 5,400 | 5,520 | 5,390 | 5,520 | 44,300 |
| 2004/10/05 | 5,430 | 5,480 | 5,420 | 5,450 | 30,400 |
| 2004/10/04 | 5,340 | 5,450 | 5,290 | 5,430 | 45,800 |
| 2004/10/01 | 5,260 | 5,280 | 5,200 | 5,240 | 57,700 |
| 2004/09/30 | 5,230 | 5,290 | 5,210 | 5,250 | 23,500 |
| 2004/09/29 | 5,170 | 5,170 | 5,090 | 5,160 | 12,800 |
| 2004/09/28 | 5,060 | 5,120 | 5,060 | 5,090 | 39,500 |
| 2004/09/27 | 5,170 | 5,190 | 5,100 | 5,140 | 49,100 |
| 2004/09/24 | 5,220 | 5,230 | 5,130 | 5,170 | 67,700 |
| 2004/09/22 | 5,410 | 5,410 | 5,280 | 5,280 | 23,800 |
| 2004/09/21 | 5,410 | 5,420 | 5,310 | 5,310 | 29,700 |
| 2004/09/17 | 5,400 | 5,400 | 5,280 | 5,310 | 16,500 |
| 2004/09/16 | 5,370 | 5,440 | 5,360 | 5,370 | 19,100 |
| 2004/09/15 | 5,500 | 5,500 | 5,410 | 5,410 | 28,900 |
| 2004/09/14 | 5,580 | 5,610 | 5,540 | 5,540 | 64,000 |
| 2004/09/13 | 5,370 | 5,500 | 5,350 | 5,500 | 79,800 |
| 2004/09/10 | 5,260 | 5,300 | 5,230 | 5,270 | 320,000 |
| 2004/09/09 | 5,270 | 5,280 | 5,220 | 5,230 | 22,300 |
| 2004/09/08 | 5,300 | 5,320 | 5,260 | 5,260 | 17,900 |
| 2004/09/07 | 5,340 | 5,340 | 5,260 | 5,270 | 42,600 |
| 2004/09/06 | 5,270 | 5,330 | 5,240 | 5,290 | 42,500 |
| 2004/09/03 | 5,340 | 5,340 | 5,230 | 5,270 | 46,500 |
| 2004/09/02 | 5,370 | 5,400 | 5,350 | 5,360 | 15,400 |
| 2004/09/01 | 5,420 | 5,420 | 5,330 | 5,370 | 30,200 |
| 2004/08/31 | 5,440 | 5,470 | 5,380 | 5,400 | 34,000 |
| 2004/08/30 | 5,540 | 5,550 | 5,530 | 5,530 | 15,900 |
| 2004/08/27 | 5,500 | 5,520 | 5,470 | 5,520 | 15,100 |
| 2004/08/26 | 5,580 | 5,610 | 5,530 | 5,540 | 39,100 |
| 2004/08/25 | 5,500 | 5,520 | 5,440 | 5,480 | 38,300 |
| 2004/08/24 | 5,440 | 5,520 | 5,430 | 5,510 | 28,700 |
| 2004/08/23 | 5,510 | 5,550 | 5,480 | 5,480 | 44,000 |
| 2004/08/20 | 5,370 | 5,530 | 5,350 | 5,440 | 69,700 |
| 2004/08/19 | 5,360 | 5,470 | 5,340 | 5,430 | 54,700 |
| 2004/08/18 | 5,190 | 5,280 | 5,150 | 5,260 | 26,600 |
| 2004/08/17 | 5,230 | 5,230 | 5,140 | 5,170 | 31,500 |
| 2004/08/16 | 5,130 | 5,200 | 5,060 | 5,150 | 43,500 |
| 2004/08/13 | 5,150 | 5,200 | 5,070 | 5,080 | 94,800 |
| 2004/08/12 | 5,240 | 5,320 | 5,200 | 5,200 | 35,800 |
| 2004/08/11 | 5,420 | 5,420 | 5,290 | 5,290 | 55,200 |
| 2004/08/10 | 5,190 | 5,350 | 5,190 | 5,320 | 24,300 |
| 2004/08/09 | 5,100 | 5,230 | 5,060 | 5,210 | 67,700 |
| 2004/08/06 | 5,280 | 5,300 | 5,250 | 5,260 | 39,400 |
| 2004/08/05 | 5,380 | 5,390 | 5,330 | 5,360 | 31,900 |
| 2004/08/04 | 5,400 | 5,420 | 5,310 | 5,380 | 41,200 |
| 2004/08/03 | 5,530 | 5,550 | 5,480 | 5,500 | 21,700 |
| 2004/08/02 | 5,540 | 5,570 | 5,500 | 5,540 | 52,100 |
| 2004/07/30 | 5,600 | 5,620 | 5,550 | 5,570 | 33,700 |
| 2004/07/29 | 5,490 | 5,500 | 5,420 | 5,460 | 28,200 |
| 2004/07/28 | 5,440 | 5,530 | 5,410 | 5,520 | 30,900 |
| 2004/07/27 | 5,380 | 5,400 | 5,310 | 5,310 | 31,700 |
| 2004/07/26 | 5,380 | 5,460 | 5,350 | 5,390 | 39,500 |
| 2004/07/23 | 5,420 | 5,450 | 5,360 | 5,400 | 83,000 |
| 2004/07/22 | 5,420 | 5,470 | 5,390 | 5,430 | 49,300 |
| 2004/07/21 | 5,530 | 5,570 | 5,510 | 5,530 | 63,600 |
| 2004/07/20 | 5,510 | 5,510 | 5,370 | 5,370 | 110,900 |
| 2004/07/16 | 5,480 | 5,650 | 5,410 | 5,650 | 95,900 |
| 2004/07/15 | 5,640 | 5,660 | 5,500 | 5,550 | 82,100 |
| 2004/07/14 | 5,730 | 5,780 | 5,660 | 5,690 | 59,100 |
| 2004/07/13 | 5,750 | 5,760 | 5,650 | 5,670 | 67,600 |
| 2004/07/12 | 5,810 | 5,810 | 5,750 | 5,750 | 86,800 |
| 2004/07/09 | 5,770 | 5,830 | 5,730 | 5,740 | 122,300 |
| 2004/07/08 | 5,850 | 5,850 | 5,750 | 5,770 | 49,300 |
| 2004/07/07 | 5,850 | 5,870 | 5,810 | 5,810 | 51,500 |
| 2004/07/06 | 5,990 | 6,000 | 5,890 | 5,890 | 41,500 |
| 2004/07/05 | 5,950 | 6,000 | 5,920 | 5,960 | 36,600 |
| 2004/07/02 | 5,910 | 5,970 | 5,890 | 5,950 | 82,200 |
| 2004/07/01 | 6,240 | 6,250 | 6,080 | 6,080 | 62,700 |
| 2004/06/30 | 6,250 | 6,250 | 6,140 | 6,240 | 59,600 |
| 2004/06/29 | 6,200 | 6,210 | 6,160 | 6,180 | 40,800 |
| 2004/06/28 | 6,220 | 6,250 | 6,190 | 6,250 | 54,100 |
| 2004/06/25 | 6,130 | 6,190 | 6,050 | 6,180 | 59,000 |
| 2004/06/24 | 6,030 | 6,100 | 6,010 | 6,080 | 56,000 |
| 2004/06/23 | 5,920 | 5,970 | 5,910 | 5,930 | 48,800 |
| 2004/06/22 | 5,790 | 5,860 | 5,780 | 5,820 | 39,400 |
| 2004/06/21 | 5,850 | 5,900 | 5,780 | 5,780 | 72,500 |
| 2004/06/18 | 5,840 | 5,880 | 5,750 | 5,750 | 76,400 |
| 2004/06/17 | 5,930 | 5,930 | 5,810 | 5,840 | 108,400 |
| 2004/06/16 | 6,040 | 6,040 | 5,890 | 5,930 | 177,900 |
| 2004/06/15 | 6,090 | 6,090 | 5,950 | 5,970 | 75,400 |
| 2004/06/14 | 6,180 | 6,200 | 6,090 | 6,090 | 52,100 |
| 2004/06/11 | 6,240 | 6,270 | 6,170 | 6,180 | 401,800 |
| 2004/06/10 | 6,260 | 6,340 | 6,260 | 6,340 | 50,600 |
| 2004/06/09 | 6,420 | 6,420 | 6,290 | 6,330 | 22,400 |
| 2004/06/08 | 6,430 | 6,430 | 6,370 | 6,400 | 27,400 |
| 2004/06/07 | 6,250 | 6,380 | 6,230 | 6,320 | 60,700 |
| 2004/06/04 | 6,210 | 6,220 | 6,090 | 6,150 | 46,500 |
| 2004/06/03 | 6,340 | 6,370 | 6,100 | 6,120 | 61,500 |
| 2004/06/02 | 6,460 | 6,460 | 6,360 | 6,360 | 20,600 |
| 2004/06/01 | 6,490 | 6,540 | 6,460 | 6,480 | 25,200 |
| 2004/05/31 | 6,470 | 6,500 | 6,410 | 6,440 | 36,300 |
| 2004/05/28 | 6,600 | 6,620 | 6,560 | 6,570 | 51,700 |
| 2004/05/27 | 6,530 | 6,530 | 6,440 | 6,480 | 13,400 |
| 2004/05/26 | 6,510 | 6,510 | 6,460 | 6,480 | 21,400 |
| 2004/05/25 | 6,550 | 6,560 | 6,380 | 6,440 | 31,600 |
| 2004/05/24 | 6,620 | 6,650 | 6,500 | 6,530 | 33,100 |
| 2004/05/21 | 6,530 | 6,660 | 6,440 | 6,620 | 42,600 |
| 2004/05/20 | 6,500 | 6,540 | 6,430 | 6,440 | 27,000 |
| 2004/05/19 | 6,500 | 6,530 | 6,340 | 6,480 | 34,800 |
| 2004/05/18 | 6,340 | 6,460 | 6,330 | 6,410 | 34,100 |
| 2004/05/17 | 6,450 | 6,450 | 6,270 | 6,270 | 53,900 |
| 2004/05/14 | 6,610 | 6,610 | 6,360 | 6,490 | 110,000 |
| 2004/05/13 | 6,650 | 6,650 | 6,510 | 6,510 | 61,400 |
| 2004/05/12 | 6,890 | 6,900 | 6,560 | 6,650 | 149,700 |
| 2004/05/11 | 6,800 | 6,930 | 6,790 | 6,800 | 44,800 |
| 2004/05/10 | 7,070 | 7,070 | 6,740 | 6,760 | 60,700 |
| 2004/05/07 | 7,070 | 7,250 | 7,070 | 7,130 | 44,900 |
| 2004/05/06 | 7,280 | 7,300 | 7,180 | 7,180 | 62,300 |
| 2004/04/30 | 7,230 | 7,300 | 7,230 | 7,240 | 84,000 |
| 2004/04/28 | 7,620 | 7,620 | 7,450 | 7,450 | 40,600 |
| 2004/04/27 | 7,730 | 7,730 | 7,520 | 7,610 | 33,000 |
| 2004/04/26 | 7,840 | 7,860 | 7,760 | 7,760 | 44,500 |
| 2004/04/23 | 7,700 | 7,800 | 7,660 | 7,760 | 86,400 |
| 2004/04/22 | 7,690 | 7,690 | 7,570 | 7,580 | 50,800 |
| 2004/04/21 | 7,630 | 7,690 | 7,510 | 7,510 | 46,400 |
| 2004/04/20 | 7,530 | 7,720 | 7,520 | 7,680 | 82,700 |
| 2004/04/19 | 7,580 | 7,580 | 7,400 | 7,490 | 57,200 |
| 2004/04/16 | 7,610 | 7,720 | 7,520 | 7,600 | 52,800 |
| 2004/04/15 | 7,770 | 7,810 | 7,590 | 7,590 | 67,900 |
| 2004/04/14 | 7,770 | 7,810 | 7,750 | 7,790 | 44,800 |
| 2004/04/13 | 7,690 | 7,920 | 7,680 | 7,820 | 95,200 |
| 2004/04/12 | 7,510 | 7,690 | 7,510 | 7,640 | 92,300 |
| 2004/04/09 | 7,150 | 7,490 | 7,150 | 7,410 | 173,800 |
| 2004/04/08 | 7,150 | 7,190 | 7,090 | 7,170 | 51,300 |
| 2004/04/07 | 7,200 | 7,260 | 7,160 | 7,210 | 49,700 |
| 2004/04/06 | 7,360 | 7,410 | 7,160 | 7,250 | 103,800 |
| 2004/04/05 | 7,070 | 7,300 | 7,070 | 7,260 | 147,700 |
| 2004/04/02 | 6,720 | 6,890 | 6,690 | 6,890 | 63,700 |
| 2004/04/01 | 6,620 | 6,730 | 6,600 | 6,690 | 64,500 |
| 2004/03/31 | 6,710 | 6,730 | 6,620 | 6,720 | 49,700 |
| 2004/03/30 | 6,880 | 6,900 | 6,680 | 6,700 | 40,200 |
| 2004/03/29 | 6,760 | 6,820 | 6,730 | 6,790 | 61,100 |
| 2004/03/26 | 6,630 | 6,900 | 6,630 | 6,880 | 151,100 |
| 2004/03/25 | 6,290 | 6,430 | 6,290 | 6,420 | 91,700 |
| 2004/03/24 | 6,250 | 6,280 | 6,180 | 6,190 | 44,900 |
| 2004/03/23 | 6,060 | 6,220 | 6,050 | 6,180 | 48,500 |
| 2004/03/22 | 6,130 | 6,180 | 6,100 | 6,160 | 66,200 |
| 2004/03/19 | 6,000 | 6,090 | 5,960 | 6,030 | 87,000 |
| 2004/03/18 | 6,090 | 6,120 | 5,970 | 6,000 | 50,400 |
| 2004/03/17 | 5,990 | 6,030 | 5,960 | 5,990 | 53,500 |
| 2004/03/16 | 6,000 | 6,030 | 5,930 | 5,930 | 55,100 |
| 2004/03/15 | 6,190 | 6,230 | 6,120 | 6,120 | 30,300 |
| 2004/03/12 | 5,930 | 6,110 | 5,930 | 6,090 | 289,900 |
| 2004/03/11 | 6,020 | 6,140 | 5,990 | 6,030 | 57,100 |
| 2004/03/10 | 6,180 | 6,180 | 6,050 | 6,100 | 28,900 |
| 2004/03/09 | 6,120 | 6,180 | 6,090 | 6,150 | 56,600 |
| 2004/03/08 | 6,320 | 6,390 | 6,160 | 6,160 | 59,800 |
| 2004/03/05 | 6,380 | 6,380 | 6,280 | 6,350 | 48,800 |
| 2004/03/04 | 6,250 | 6,380 | 6,250 | 6,360 | 88,900 |
| 2004/03/03 | 6,250 | 6,350 | 6,200 | 6,310 | 59,400 |
| 2004/03/02 | 6,440 | 6,440 | 6,140 | 6,240 | 78,400 |
| 2004/03/01 | 6,160 | 6,340 | 6,160 | 6,320 | 70,500 |
| 2004/02/27 | 6,030 | 6,190 | 6,030 | 6,180 | 98,600 |
| 2004/02/26 | 5,940 | 5,970 | 5,880 | 5,930 | 22,200 |
| 2004/02/25 | 5,930 | 5,970 | 5,880 | 5,880 | 20,100 |
| 2004/02/24 | 6,030 | 6,040 | 5,900 | 5,900 | 33,800 |
| 2004/02/23 | 6,010 | 6,060 | 5,950 | 6,010 | 33,700 |
| 2004/02/20 | 5,970 | 6,030 | 5,950 | 5,990 | 17,800 |
| 2004/02/19 | 5,990 | 6,020 | 5,920 | 5,960 | 47,300 |
| 2004/02/18 | 6,060 | 6,080 | 5,790 | 5,920 | 74,300 |
| 2004/02/17 | 5,920 | 6,030 | 5,890 | 5,960 | 43,800 |
| 2004/02/16 | 5,940 | 5,970 | 5,870 | 5,890 | 21,700 |
| 2004/02/13 | 5,790 | 5,940 | 5,750 | 5,870 | 36,200 |
| 2004/02/12 | 5,920 | 5,920 | 5,730 | 5,730 | 38,900 |
| 2004/02/10 | 5,800 | 5,830 | 5,700 | 5,760 | 37,500 |
| 2004/02/09 | 5,990 | 6,020 | 5,900 | 5,930 | 31,600 |
| 2004/02/06 | 5,920 | 5,920 | 5,850 | 5,880 | 18,700 |
| 2004/02/05 | 5,700 | 5,850 | 5,700 | 5,820 | 25,300 |
| 2004/02/04 | 5,950 | 5,950 | 5,710 | 5,720 | 48,300 |
| 2004/02/03 | 6,030 | 6,030 | 5,870 | 5,890 | 45,400 |
| 2004/02/02 | 6,040 | 6,060 | 5,970 | 5,980 | 38,900 |
| 2004/01/30 | 6,060 | 6,180 | 6,030 | 6,120 | 52,400 |
| 2004/01/29 | 6,050 | 6,070 | 5,950 | 5,980 | 59,700 |
| 2004/01/28 | 6,150 | 6,190 | 6,120 | 6,150 | 25,800 |
| 2004/01/27 | 6,360 | 6,390 | 6,230 | 6,230 | 27,000 |
| 2004/01/26 | 6,270 | 6,290 | 6,180 | 6,200 | 32,200 |
| 2004/01/23 | 6,260 | 6,290 | 6,230 | 6,240 | 35,100 |
| 2004/01/22 | 6,500 | 6,510 | 6,340 | 6,360 | 56,600 |
| 2004/01/21 | 6,540 | 6,630 | 6,460 | 6,460 | 40,700 |
| 2004/01/20 | 6,530 | 6,660 | 6,520 | 6,570 | 39,700 |
| 2004/01/19 | 6,560 | 6,580 | 6,440 | 6,470 | 23,100 |
| 2004/01/16 | 6,420 | 6,530 | 6,420 | 6,530 | 42,000 |
| 2004/01/15 | 6,510 | 6,530 | 6,300 | 6,300 | 40,700 |
| 2004/01/14 | 6,440 | 6,520 | 6,430 | 6,500 | 37,100 |
| 2004/01/13 | 6,550 | 6,560 | 6,380 | 6,420 | 40,300 |
| 2004/01/09 | 6,270 | 6,600 | 6,270 | 6,570 | 162,300 |
| 2004/01/08 | 5,950 | 6,130 | 5,950 | 6,080 | 83,400 |
| 2004/01/07 | 5,840 | 5,860 | 5,820 | 5,840 | 25,900 |
| 2004/01/06 | 5,900 | 5,910 | 5,810 | 5,810 | 24,000 |
| 2004/01/05 | 5,900 | 5,920 | 5,820 | 5,820 | 25,400 |