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 |
|---|---|---|---|---|---|
| 2005/12/30 | 7,680 | 7,710 | 7,520 | 7,520 | 60,600 |
| 2005/12/29 | 7,510 | 7,960 | 7,490 | 7,680 | 137,500 |
| 2005/12/28 | 7,200 | 7,500 | 7,190 | 7,480 | 122,900 |
| 2005/12/27 | 7,170 | 7,360 | 7,140 | 7,250 | 55,800 |
| 2005/12/26 | 7,100 | 7,220 | 7,080 | 7,180 | 36,500 |
| 2005/12/22 | 6,930 | 7,150 | 6,910 | 7,150 | 74,500 |
| 2005/12/21 | 6,910 | 7,010 | 6,900 | 7,000 | 70,800 |
| 2005/12/20 | 6,770 | 6,920 | 6,760 | 6,850 | 44,800 |
| 2005/12/19 | 6,890 | 6,920 | 6,840 | 6,910 | 56,500 |
| 2005/12/16 | 6,760 | 6,850 | 6,740 | 6,800 | 49,200 |
| 2005/12/15 | 6,700 | 6,790 | 6,680 | 6,770 | 72,700 |
| 2005/12/14 | 6,900 | 6,960 | 6,830 | 6,920 | 134,900 |
| 2005/12/13 | 6,790 | 6,830 | 6,730 | 6,820 | 39,400 |
| 2005/12/12 | 6,750 | 6,840 | 6,740 | 6,790 | 79,100 |
| 2005/12/09 | 6,570 | 6,710 | 6,540 | 6,650 | 340,800 |
| 2005/12/08 | 6,770 | 6,780 | 6,550 | 6,580 | 99,000 |
| 2005/12/07 | 6,860 | 6,910 | 6,800 | 6,820 | 43,000 |
| 2005/12/06 | 6,820 | 6,830 | 6,730 | 6,760 | 67,000 |
| 2005/12/05 | 7,000 | 7,000 | 6,890 | 6,920 | 66,300 |
| 2005/12/02 | 7,050 | 7,080 | 6,940 | 6,990 | 72,900 |
| 2005/12/01 | 6,820 | 6,960 | 6,770 | 6,940 | 91,000 |
| 2005/11/30 | 6,820 | 6,910 | 6,720 | 6,840 | 88,600 |
| 2005/11/29 | 6,630 | 6,700 | 6,570 | 6,630 | 54,800 |
| 2005/11/28 | 6,670 | 6,780 | 6,610 | 6,730 | 88,000 |
| 2005/11/25 | 6,540 | 6,670 | 6,500 | 6,670 | 53,300 |
| 2005/11/24 | 6,570 | 6,680 | 6,510 | 6,530 | 111,300 |
| 2005/11/22 | 6,440 | 6,490 | 6,400 | 6,420 | 47,700 |
| 2005/11/21 | 6,460 | 6,570 | 6,430 | 6,440 | 74,600 |
| 2005/11/18 | 6,320 | 6,380 | 6,300 | 6,360 | 60,800 |
| 2005/11/17 | 6,150 | 6,240 | 6,120 | 6,240 | 44,600 |
| 2005/11/16 | 6,170 | 6,240 | 6,150 | 6,240 | 48,800 |
| 2005/11/15 | 6,250 | 6,250 | 6,100 | 6,130 | 41,500 |
| 2005/11/14 | 6,360 | 6,360 | 6,180 | 6,260 | 66,700 |
| 2005/11/11 | 6,480 | 6,480 | 6,300 | 6,330 | 98,500 |
| 2005/11/10 | 6,340 | 6,490 | 6,310 | 6,490 | 85,000 |
| 2005/11/09 | 6,190 | 6,330 | 6,190 | 6,310 | 81,600 |
| 2005/11/08 | 6,170 | 6,260 | 6,160 | 6,190 | 53,000 |
| 2005/11/07 | 6,140 | 6,230 | 6,140 | 6,170 | 97,900 |
| 2005/11/04 | 6,120 | 6,140 | 6,070 | 6,100 | 72,100 |
| 2005/11/02 | 5,890 | 5,960 | 5,880 | 5,940 | 47,200 |
| 2005/11/01 | 5,860 | 5,890 | 5,820 | 5,870 | 33,400 |
| 2005/10/31 | 5,870 | 5,870 | 5,750 | 5,790 | 67,700 |
| 2005/10/28 | 5,780 | 5,790 | 5,660 | 5,730 | 181,800 |
| 2005/10/27 | 5,860 | 5,930 | 5,830 | 5,930 | 70,500 |
| 2005/10/26 | 5,800 | 5,930 | 5,790 | 5,930 | 40,600 |
| 2005/10/25 | 5,940 | 5,940 | 5,800 | 5,870 | 58,700 |
| 2005/10/24 | 5,850 | 5,860 | 5,740 | 5,770 | 45,300 |
| 2005/10/21 | 5,760 | 5,770 | 5,720 | 5,760 | 65,600 |
| 2005/10/20 | 5,970 | 5,980 | 5,850 | 5,860 | 30,500 |
| 2005/10/19 | 5,940 | 5,940 | 5,730 | 5,830 | 74,300 |
| 2005/10/18 | 5,980 | 5,990 | 5,940 | 5,950 | 21,900 |
| 2005/10/17 | 6,050 | 6,050 | 5,930 | 5,930 | 29,000 |
| 2005/10/14 | 6,010 | 6,080 | 5,920 | 5,920 | 105,300 |
| 2005/10/13 | 6,130 | 6,140 | 5,930 | 6,000 | 127,100 |
| 2005/10/12 | 6,300 | 6,300 | 6,180 | 6,210 | 47,200 |
| 2005/10/11 | 6,360 | 6,360 | 6,220 | 6,330 | 29,000 |
| 2005/10/07 | 6,330 | 6,390 | 6,180 | 6,320 | 76,800 |
| 2005/10/06 | 6,300 | 6,340 | 6,210 | 6,310 | 44,600 |
| 2005/10/05 | 6,480 | 6,540 | 6,380 | 6,450 | 70,000 |
| 2005/10/04 | 6,350 | 6,430 | 6,340 | 6,410 | 45,200 |
| 2005/10/03 | 6,360 | 6,360 | 6,270 | 6,290 | 33,900 |
| 2005/09/30 | 6,500 | 6,510 | 6,320 | 6,360 | 80,600 |
| 2005/09/29 | 6,350 | 6,500 | 6,350 | 6,440 | 94,700 |
| 2005/09/28 | 6,190 | 6,320 | 6,170 | 6,280 | 65,600 |
| 2005/09/27 | 6,150 | 6,200 | 5,950 | 6,060 | 45,000 |
| 2005/09/26 | 6,180 | 6,460 | 6,150 | 6,280 | 162,300 |
| 2005/09/22 | 6,010 | 6,170 | 6,010 | 6,160 | 32,400 |
| 2005/09/21 | 6,150 | 6,190 | 6,080 | 6,110 | 55,400 |
| 2005/09/20 | 6,090 | 6,130 | 6,060 | 6,110 | 34,800 |
| 2005/09/16 | 6,050 | 6,140 | 5,970 | 5,990 | 40,400 |
| 2005/09/15 | 6,100 | 6,100 | 6,020 | 6,050 | 44,500 |
| 2005/09/14 | 5,970 | 6,100 | 5,970 | 6,090 | 61,500 |
| 2005/09/13 | 5,990 | 6,070 | 5,970 | 5,970 | 40,800 |
| 2005/09/12 | 6,110 | 6,140 | 5,980 | 6,010 | 58,800 |
| 2005/09/09 | 5,990 | 6,040 | 5,850 | 6,030 | 482,800 |
| 2005/09/08 | 5,870 | 5,900 | 5,850 | 5,900 | 51,300 |
| 2005/09/07 | 5,890 | 5,910 | 5,830 | 5,850 | 34,400 |
| 2005/09/06 | 5,890 | 5,900 | 5,800 | 5,840 | 40,600 |
| 2005/09/05 | 5,870 | 5,890 | 5,800 | 5,870 | 38,200 |
| 2005/09/02 | 5,810 | 5,880 | 5,770 | 5,870 | 65,000 |
| 2005/09/01 | 5,760 | 5,830 | 5,760 | 5,800 | 62,700 |
| 2005/08/31 | 5,700 | 5,770 | 5,660 | 5,750 | 60,700 |
| 2005/08/30 | 5,690 | 5,700 | 5,640 | 5,640 | 24,500 |
| 2005/08/29 | 5,590 | 5,620 | 5,550 | 5,580 | 32,600 |
| 2005/08/26 | 5,720 | 5,770 | 5,660 | 5,690 | 57,900 |
| 2005/08/25 | 5,710 | 5,800 | 5,710 | 5,770 | 138,100 |
| 2005/08/24 | 5,600 | 5,640 | 5,540 | 5,630 | 50,000 |
| 2005/08/23 | 5,490 | 5,670 | 5,490 | 5,610 | 84,000 |
| 2005/08/22 | 5,390 | 5,470 | 5,390 | 5,460 | 20,300 |
| 2005/08/19 | 5,360 | 5,410 | 5,350 | 5,400 | 20,000 |
| 2005/08/18 | 5,340 | 5,360 | 5,340 | 5,350 | 14,700 |
| 2005/08/17 | 5,340 | 5,340 | 5,310 | 5,320 | 32,400 |
| 2005/08/16 | 5,410 | 5,410 | 5,340 | 5,370 | 32,400 |
| 2005/08/15 | 5,440 | 5,450 | 5,390 | 5,400 | 25,700 |
| 2005/08/12 | 5,410 | 5,490 | 5,370 | 5,470 | 59,500 |
| 2005/08/11 | 5,430 | 5,440 | 5,380 | 5,410 | 28,500 |
| 2005/08/10 | 5,370 | 5,410 | 5,360 | 5,380 | 45,200 |
| 2005/08/09 | 5,270 | 5,340 | 5,270 | 5,310 | 48,100 |
| 2005/08/08 | 5,250 | 5,290 | 5,230 | 5,290 | 53,400 |
| 2005/08/05 | 5,320 | 5,350 | 5,260 | 5,280 | 33,600 |
| 2005/08/04 | 5,400 | 5,400 | 5,330 | 5,340 | 35,700 |
| 2005/08/03 | 5,460 | 5,460 | 5,370 | 5,390 | 39,100 |
| 2005/08/02 | 5,410 | 5,450 | 5,400 | 5,430 | 45,100 |
| 2005/08/01 | 5,440 | 5,450 | 5,380 | 5,400 | 32,500 |
| 2005/07/29 | 5,520 | 5,520 | 5,440 | 5,460 | 16,100 |
| 2005/07/28 | 5,570 | 5,570 | 5,460 | 5,460 | 18,800 |
| 2005/07/27 | 5,480 | 5,530 | 5,480 | 5,530 | 11,700 |
| 2005/07/26 | 5,520 | 5,520 | 5,460 | 5,470 | 18,300 |
| 2005/07/25 | 5,610 | 5,610 | 5,510 | 5,530 | 22,100 |
| 2005/07/22 | 5,610 | 5,610 | 5,520 | 5,550 | 29,200 |
| 2005/07/21 | 5,670 | 5,690 | 5,640 | 5,670 | 23,500 |
| 2005/07/20 | 5,620 | 5,640 | 5,610 | 5,620 | 12,900 |
| 2005/07/19 | 5,650 | 5,650 | 5,580 | 5,580 | 7,700 |
| 2005/07/15 | 5,690 | 5,700 | 5,610 | 5,620 | 22,600 |
| 2005/07/14 | 5,610 | 5,670 | 5,590 | 5,640 | 28,000 |
| 2005/07/13 | 5,580 | 5,590 | 5,500 | 5,570 | 10,800 |
| 2005/07/12 | 5,530 | 5,600 | 5,510 | 5,590 | 36,400 |
| 2005/07/11 | 5,520 | 5,520 | 5,460 | 5,480 | 17,300 |
| 2005/07/08 | 5,450 | 5,490 | 5,430 | 5,450 | 33,100 |
| 2005/07/07 | 5,500 | 5,510 | 5,470 | 5,470 | 25,400 |
| 2005/07/06 | 5,570 | 5,580 | 5,520 | 5,540 | 43,000 |
| 2005/07/05 | 5,610 | 5,610 | 5,510 | 5,530 | 47,600 |
| 2005/07/04 | 5,640 | 5,660 | 5,600 | 5,610 | 9,700 |
| 2005/07/01 | 5,700 | 5,700 | 5,620 | 5,620 | 13,600 |
| 2005/06/30 | 5,710 | 5,710 | 5,650 | 5,650 | 12,800 |
| 2005/06/29 | 5,690 | 5,720 | 5,680 | 5,680 | 22,600 |
| 2005/06/28 | 5,660 | 5,660 | 5,610 | 5,650 | 18,600 |
| 2005/06/27 | 5,600 | 5,650 | 5,580 | 5,630 | 22,100 |
| 2005/06/24 | 5,670 | 5,730 | 5,670 | 5,730 | 29,400 |
| 2005/06/23 | 5,710 | 5,780 | 5,710 | 5,740 | 17,300 |
| 2005/06/22 | 5,690 | 5,740 | 5,690 | 5,700 | 31,800 |
| 2005/06/21 | 5,680 | 5,690 | 5,670 | 5,670 | 8,300 |
| 2005/06/20 | 5,670 | 5,690 | 5,640 | 5,670 | 23,900 |
| 2005/06/17 | 5,680 | 5,750 | 5,680 | 5,740 | 32,700 |
| 2005/06/16 | 5,640 | 5,690 | 5,630 | 5,670 | 15,000 |
| 2005/06/15 | 5,630 | 5,680 | 5,610 | 5,670 | 22,100 |
| 2005/06/14 | 5,640 | 5,640 | 5,530 | 5,560 | 11,200 |
| 2005/06/13 | 5,630 | 5,680 | 5,580 | 5,580 | 21,600 |
| 2005/06/10 | 5,650 | 5,660 | 5,630 | 5,640 | 160,000 |
| 2005/06/09 | 5,650 | 5,650 | 5,520 | 5,570 | 28,800 |
| 2005/06/08 | 5,720 | 5,730 | 5,630 | 5,630 | 27,300 |
| 2005/06/07 | 5,650 | 5,670 | 5,620 | 5,640 | 18,700 |
| 2005/06/06 | 5,630 | 5,720 | 5,630 | 5,720 | 18,900 |
| 2005/06/03 | 5,760 | 5,800 | 5,700 | 5,730 | 39,000 |
| 2005/06/02 | 5,750 | 5,800 | 5,720 | 5,790 | 63,700 |
| 2005/06/01 | 5,540 | 5,720 | 5,540 | 5,720 | 35,700 |
| 2005/05/31 | 5,580 | 5,630 | 5,530 | 5,610 | 31,400 |
| 2005/05/30 | 5,560 | 5,700 | 5,560 | 5,650 | 35,000 |
| 2005/05/27 | 5,520 | 5,580 | 5,520 | 5,570 | 37,900 |
| 2005/05/26 | 5,390 | 5,450 | 5,370 | 5,430 | 12,200 |
| 2005/05/25 | 5,420 | 5,420 | 5,360 | 5,360 | 11,500 |
| 2005/05/24 | 5,470 | 5,510 | 5,430 | 5,430 | 14,700 |
| 2005/05/23 | 5,440 | 5,480 | 5,430 | 5,450 | 24,200 |
| 2005/05/20 | 5,430 | 5,450 | 5,380 | 5,380 | 18,500 |
| 2005/05/19 | 5,400 | 5,450 | 5,380 | 5,440 | 25,500 |
| 2005/05/18 | 5,360 | 5,360 | 5,250 | 5,250 | 28,600 |
| 2005/05/17 | 5,490 | 5,490 | 5,350 | 5,380 | 24,200 |
| 2005/05/16 | 5,470 | 5,480 | 5,380 | 5,390 | 24,800 |
| 2005/05/13 | 5,410 | 5,460 | 5,410 | 5,420 | 26,400 |
| 2005/05/12 | 5,430 | 5,430 | 5,360 | 5,420 | 18,000 |
| 2005/05/11 | 5,350 | 5,400 | 5,350 | 5,380 | 19,800 |
| 2005/05/10 | 5,510 | 5,510 | 5,410 | 5,430 | 19,100 |
| 2005/05/09 | 5,500 | 5,550 | 5,490 | 5,550 | 38,100 |
| 2005/05/06 | 5,360 | 5,440 | 5,320 | 5,400 | 30,000 |
| 2005/05/02 | 5,140 | 5,250 | 5,130 | 5,220 | 33,700 |
| 2005/04/28 | 5,200 | 5,200 | 5,160 | 5,160 | 30,100 |
| 2005/04/27 | 5,270 | 5,280 | 5,200 | 5,210 | 74,300 |
| 2005/04/26 | 5,440 | 5,450 | 5,310 | 5,320 | 19,900 |
| 2005/04/25 | 5,440 | 5,440 | 5,380 | 5,380 | 17,900 |
| 2005/04/22 | 5,520 | 5,530 | 5,400 | 5,400 | 22,400 |
| 2005/04/21 | 5,360 | 5,380 | 5,260 | 5,340 | 36,500 |
| 2005/04/20 | 5,530 | 5,530 | 5,460 | 5,460 | 25,400 |
| 2005/04/19 | 5,390 | 5,450 | 5,360 | 5,430 | 53,100 |
| 2005/04/18 | 5,400 | 5,430 | 5,320 | 5,320 | 88,600 |
| 2005/04/15 | 5,630 | 5,650 | 5,560 | 5,560 | 54,000 |
| 2005/04/14 | 5,620 | 5,750 | 5,620 | 5,720 | 38,800 |
| 2005/04/13 | 5,700 | 5,730 | 5,610 | 5,630 | 31,900 |
| 2005/04/12 | 5,790 | 5,790 | 5,680 | 5,690 | 30,000 |
| 2005/04/11 | 5,830 | 5,830 | 5,760 | 5,760 | 16,400 |
| 2005/04/08 | 5,840 | 5,870 | 5,800 | 5,870 | 37,800 |
| 2005/04/07 | 5,840 | 5,840 | 5,770 | 5,780 | 16,800 |
| 2005/04/06 | 5,820 | 5,850 | 5,790 | 5,800 | 29,700 |
| 2005/04/05 | 5,770 | 5,820 | 5,750 | 5,810 | 37,600 |
| 2005/04/04 | 5,760 | 5,820 | 5,730 | 5,800 | 22,200 |
| 2005/04/01 | 5,680 | 5,820 | 5,680 | 5,820 | 19,900 |
| 2005/03/31 | 5,690 | 5,760 | 5,690 | 5,740 | 26,200 |
| 2005/03/30 | 5,590 | 5,640 | 5,580 | 5,600 | 14,300 |
| 2005/03/29 | 5,680 | 5,680 | 5,560 | 5,560 | 27,600 |
| 2005/03/28 | 5,650 | 5,740 | 5,630 | 5,680 | 23,500 |
| 2005/03/25 | 5,680 | 5,720 | 5,640 | 5,660 | 33,800 |
| 2005/03/24 | 5,690 | 5,700 | 5,570 | 5,580 | 33,100 |
| 2005/03/23 | 5,730 | 5,730 | 5,660 | 5,670 | 36,400 |
| 2005/03/22 | 5,730 | 5,790 | 5,730 | 5,750 | 24,300 |
| 2005/03/18 | 5,650 | 5,710 | 5,650 | 5,710 | 18,100 |
| 2005/03/17 | 5,660 | 5,690 | 5,650 | 5,650 | 19,700 |
| 2005/03/16 | 5,690 | 5,750 | 5,660 | 5,700 | 11,300 |
| 2005/03/15 | 5,710 | 5,770 | 5,670 | 5,670 | 20,900 |
| 2005/03/14 | 5,760 | 5,760 | 5,660 | 5,660 | 22,000 |
| 2005/03/11 | 5,810 | 5,810 | 5,740 | 5,740 | 321,500 |
| 2005/03/10 | 5,780 | 5,810 | 5,750 | 5,760 | 22,400 |
| 2005/03/09 | 5,830 | 5,870 | 5,790 | 5,790 | 30,800 |
| 2005/03/08 | 5,900 | 5,910 | 5,790 | 5,810 | 26,400 |
| 2005/03/07 | 5,950 | 5,950 | 5,810 | 5,870 | 25,600 |
| 2005/03/04 | 5,830 | 5,960 | 5,830 | 5,940 | 42,400 |
| 2005/03/03 | 5,770 | 5,880 | 5,770 | 5,880 | 35,300 |
| 2005/03/02 | 5,780 | 5,800 | 5,760 | 5,790 | 35,100 |
| 2005/03/01 | 5,760 | 5,780 | 5,670 | 5,750 | 19,900 |
| 2005/02/28 | 5,780 | 5,780 | 5,730 | 5,750 | 20,200 |
| 2005/02/25 | 5,620 | 5,720 | 5,620 | 5,680 | 15,400 |
| 2005/02/24 | 5,610 | 5,620 | 5,570 | 5,580 | 11,900 |
| 2005/02/23 | 5,610 | 5,610 | 5,580 | 5,580 | 26,400 |
| 2005/02/22 | 5,670 | 5,690 | 5,640 | 5,660 | 25,800 |
| 2005/02/21 | 5,770 | 5,800 | 5,730 | 5,750 | 34,500 |
| 2005/02/18 | 5,760 | 5,790 | 5,760 | 5,760 | 16,000 |
| 2005/02/17 | 5,760 | 5,790 | 5,740 | 5,770 | 13,600 |
| 2005/02/16 | 5,750 | 5,780 | 5,720 | 5,760 | 25,300 |
| 2005/02/15 | 5,760 | 5,790 | 5,760 | 5,770 | 22,000 |
| 2005/02/14 | 5,790 | 5,810 | 5,740 | 5,780 | 46,500 |
| 2005/02/10 | 5,600 | 5,680 | 5,530 | 5,660 | 33,300 |
| 2005/02/09 | 5,590 | 5,620 | 5,580 | 5,600 | 56,300 |
| 2005/02/08 | 5,410 | 5,540 | 5,410 | 5,490 | 36,200 |
| 2005/02/07 | 5,380 | 5,410 | 5,370 | 5,390 | 26,100 |
| 2005/02/04 | 5,410 | 5,410 | 5,350 | 5,360 | 22,500 |
| 2005/02/03 | 5,420 | 5,440 | 5,400 | 5,400 | 20,300 |
| 2005/02/02 | 5,460 | 5,460 | 5,400 | 5,410 | 17,500 |
| 2005/02/01 | 5,500 | 5,500 | 5,390 | 5,410 | 12,100 |
| 2005/01/31 | 5,480 | 5,480 | 5,380 | 5,420 | 35,300 |
| 2005/01/28 | 5,520 | 5,530 | 5,400 | 5,470 | 38,600 |
| 2005/01/27 | 5,510 | 5,510 | 5,480 | 5,490 | 19,700 |
| 2005/01/26 | 5,500 | 5,500 | 5,450 | 5,500 | 19,400 |
| 2005/01/25 | 5,470 | 5,470 | 5,380 | 5,440 | 42,900 |
| 2005/01/24 | 5,370 | 5,500 | 5,370 | 5,500 | 36,200 |
| 2005/01/21 | 5,350 | 5,430 | 5,330 | 5,390 | 37,800 |
| 2005/01/20 | 5,360 | 5,410 | 5,320 | 5,370 | 45,900 |
| 2005/01/19 | 5,510 | 5,510 | 5,380 | 5,390 | 30,800 |
| 2005/01/18 | 5,470 | 5,480 | 5,410 | 5,430 | 27,700 |
| 2005/01/17 | 5,510 | 5,510 | 5,450 | 5,470 | 20,700 |
| 2005/01/14 | 5,390 | 5,460 | 5,360 | 5,450 | 124,900 |
| 2005/01/13 | 5,510 | 5,530 | 5,440 | 5,440 | 62,000 |
| 2005/01/12 | 5,650 | 5,650 | 5,560 | 5,570 | 33,300 |
| 2005/01/11 | 5,650 | 5,680 | 5,630 | 5,650 | 28,600 |
| 2005/01/07 | 5,680 | 5,680 | 5,560 | 5,590 | 50,500 |
| 2005/01/06 | 5,610 | 5,700 | 5,600 | 5,630 | 27,200 |
| 2005/01/05 | 5,730 | 5,740 | 5,690 | 5,700 | 32,300 |
| 2005/01/04 | 5,770 | 5,800 | 5,770 | 5,780 | 9,100 |