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 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,480 | 6,480 | 6,380 | 6,400 | 55,100 |
| 2007/12/27 | 6,630 | 6,630 | 6,560 | 6,560 | 11,300 |
| 2007/12/26 | 6,600 | 6,630 | 6,580 | 6,630 | 22,900 |
| 2007/12/25 | 6,570 | 6,620 | 6,490 | 6,550 | 29,500 |
| 2007/12/21 | 6,450 | 6,550 | 6,450 | 6,480 | 56,400 |
| 2007/12/20 | 6,510 | 6,540 | 6,460 | 6,480 | 16,200 |
| 2007/12/19 | 6,490 | 6,650 | 6,490 | 6,520 | 29,200 |
| 2007/12/18 | 6,520 | 6,640 | 6,510 | 6,550 | 32,000 |
| 2007/12/17 | 6,620 | 6,730 | 6,620 | 6,720 | 24,400 |
| 2007/12/14 | 6,760 | 6,850 | 6,730 | 6,750 | 270,500 |
| 2007/12/13 | 6,810 | 6,940 | 6,750 | 6,790 | 74,200 |
| 2007/12/12 | 6,710 | 6,880 | 6,710 | 6,850 | 82,700 |
| 2007/12/11 | 6,820 | 6,880 | 6,820 | 6,860 | 33,400 |
| 2007/12/10 | 6,920 | 6,920 | 6,760 | 6,800 | 37,200 |
| 2007/12/07 | 7,000 | 7,000 | 6,860 | 6,940 | 82,600 |
| 2007/12/06 | 6,770 | 6,910 | 6,740 | 6,900 | 92,600 |
| 2007/12/05 | 6,550 | 6,700 | 6,540 | 6,640 | 119,500 |
| 2007/12/04 | 6,590 | 6,590 | 6,490 | 6,490 | 49,600 |
| 2007/12/03 | 6,570 | 6,640 | 6,530 | 6,580 | 49,500 |
| 2007/11/30 | 6,420 | 6,570 | 6,400 | 6,490 | 90,500 |
| 2007/11/29 | 6,250 | 6,320 | 6,160 | 6,320 | 140,500 |
| 2007/11/28 | 6,080 | 6,080 | 5,930 | 5,950 | 34,700 |
| 2007/11/27 | 5,900 | 6,060 | 5,850 | 5,980 | 64,700 |
| 2007/11/26 | 5,920 | 6,090 | 5,840 | 5,980 | 73,500 |
| 2007/11/22 | 5,990 | 6,050 | 5,790 | 5,910 | 85,600 |
| 2007/11/21 | 6,200 | 6,220 | 6,050 | 6,070 | 26,300 |
| 2007/11/20 | 5,900 | 6,110 | 5,880 | 6,100 | 37,800 |
| 2007/11/19 | 6,110 | 6,160 | 6,010 | 6,050 | 30,400 |
| 2007/11/16 | 6,020 | 6,120 | 6,010 | 6,080 | 41,300 |
| 2007/11/15 | 6,300 | 6,300 | 6,130 | 6,140 | 55,600 |
| 2007/11/14 | 6,400 | 6,400 | 6,250 | 6,270 | 49,900 |
| 2007/11/13 | 6,230 | 6,310 | 6,170 | 6,220 | 74,400 |
| 2007/11/12 | 6,150 | 6,280 | 6,090 | 6,250 | 97,900 |
| 2007/11/09 | 6,640 | 6,660 | 6,390 | 6,430 | 147,700 |
| 2007/11/08 | 6,460 | 6,630 | 6,430 | 6,590 | 120,500 |
| 2007/11/07 | 6,710 | 6,710 | 6,520 | 6,530 | 137,600 |
| 2007/11/06 | 6,710 | 6,770 | 6,620 | 6,670 | 165,300 |
| 2007/11/05 | 6,750 | 6,810 | 6,680 | 6,780 | 155,400 |
| 2007/11/02 | 6,630 | 6,730 | 6,580 | 6,620 | 223,100 |
| 2007/11/01 | 7,030 | 7,030 | 6,560 | 6,690 | 399,500 |
| 2007/10/31 | 6,850 | 7,030 | 6,850 | 6,940 | 278,000 |
| 2007/10/30 | 7,700 | 7,870 | 7,680 | 7,850 | 74,400 |
| 2007/10/29 | 7,690 | 7,840 | 7,630 | 7,680 | 72,100 |
| 2007/10/26 | 7,550 | 7,590 | 7,500 | 7,590 | 45,300 |
| 2007/10/25 | 7,630 | 7,710 | 7,550 | 7,550 | 69,100 |
| 2007/10/24 | 7,780 | 7,810 | 7,590 | 7,680 | 57,400 |
| 2007/10/23 | 7,800 | 7,850 | 7,700 | 7,700 | 30,900 |
| 2007/10/22 | 7,710 | 7,830 | 7,700 | 7,800 | 29,200 |
| 2007/10/19 | 8,030 | 8,090 | 7,960 | 7,990 | 52,300 |
| 2007/10/18 | 8,100 | 8,210 | 8,100 | 8,200 | 28,500 |
| 2007/10/17 | 8,160 | 8,160 | 7,980 | 7,980 | 54,300 |
| 2007/10/16 | 8,380 | 8,380 | 8,110 | 8,120 | 72,000 |
| 2007/10/15 | 8,470 | 8,490 | 8,300 | 8,430 | 41,300 |
| 2007/10/12 | 8,300 | 8,360 | 8,140 | 8,170 | 58,700 |
| 2007/10/11 | 8,340 | 8,450 | 8,300 | 8,390 | 75,400 |
| 2007/10/10 | 8,480 | 8,480 | 8,330 | 8,340 | 24,300 |
| 2007/10/09 | 8,410 | 8,450 | 8,370 | 8,380 | 26,900 |
| 2007/10/05 | 8,460 | 8,460 | 8,230 | 8,230 | 77,100 |
| 2007/10/04 | 8,490 | 8,560 | 8,380 | 8,400 | 39,200 |
| 2007/10/03 | 8,590 | 8,600 | 8,500 | 8,590 | 46,400 |
| 2007/10/02 | 8,590 | 8,620 | 8,540 | 8,570 | 51,500 |
| 2007/10/01 | 8,340 | 8,470 | 8,340 | 8,440 | 61,000 |
| 2007/09/28 | 8,260 | 8,300 | 8,210 | 8,300 | 18,100 |
| 2007/09/27 | 8,230 | 8,360 | 8,190 | 8,270 | 57,800 |
| 2007/09/26 | 7,930 | 8,050 | 7,930 | 8,050 | 37,400 |
| 2007/09/25 | 7,870 | 7,880 | 7,740 | 7,840 | 19,000 |
| 2007/09/21 | 7,850 | 7,850 | 7,640 | 7,680 | 80,600 |
| 2007/09/20 | 8,080 | 8,080 | 7,870 | 7,970 | 34,600 |
| 2007/09/19 | 7,820 | 7,980 | 7,780 | 7,980 | 82,500 |
| 2007/09/18 | 7,670 | 7,670 | 7,560 | 7,630 | 30,100 |
| 2007/09/14 | 7,730 | 7,740 | 7,660 | 7,700 | 291,200 |
| 2007/09/13 | 8,040 | 8,040 | 7,710 | 7,780 | 42,500 |
| 2007/09/12 | 8,060 | 8,060 | 7,890 | 7,940 | 22,200 |
| 2007/09/11 | 8,060 | 8,060 | 7,840 | 7,900 | 22,200 |
| 2007/09/10 | 7,970 | 8,070 | 7,930 | 7,960 | 39,100 |
| 2007/09/07 | 8,060 | 8,270 | 8,060 | 8,270 | 18,400 |
| 2007/09/06 | 7,980 | 8,210 | 7,910 | 8,160 | 46,000 |
| 2007/09/05 | 8,300 | 8,350 | 8,060 | 8,110 | 38,800 |
| 2007/09/04 | 8,240 | 8,330 | 8,220 | 8,260 | 19,300 |
| 2007/09/03 | 8,300 | 8,350 | 8,180 | 8,340 | 46,000 |
| 2007/08/31 | 7,980 | 8,120 | 7,920 | 8,120 | 48,900 |
| 2007/08/30 | 7,840 | 7,880 | 7,800 | 7,880 | 34,900 |
| 2007/08/29 | 7,600 | 7,670 | 7,550 | 7,640 | 66,400 |
| 2007/08/28 | 7,830 | 7,940 | 7,770 | 7,860 | 23,500 |
| 2007/08/27 | 8,040 | 8,040 | 7,810 | 7,810 | 32,200 |
| 2007/08/24 | 7,870 | 7,910 | 7,830 | 7,880 | 44,300 |
| 2007/08/23 | 8,070 | 8,100 | 7,930 | 8,010 | 35,800 |
| 2007/08/22 | 7,770 | 7,850 | 7,740 | 7,790 | 12,000 |
| 2007/08/21 | 7,790 | 7,860 | 7,750 | 7,760 | 25,400 |
| 2007/08/20 | 7,860 | 7,900 | 7,660 | 7,690 | 57,700 |
| 2007/08/17 | 7,860 | 7,860 | 7,510 | 7,760 | 123,800 |
| 2007/08/16 | 8,300 | 8,330 | 7,860 | 7,960 | 138,600 |
| 2007/08/15 | 8,450 | 8,470 | 8,350 | 8,360 | 36,100 |
| 2007/08/14 | 8,510 | 8,550 | 8,440 | 8,550 | 17,000 |
| 2007/08/13 | 8,560 | 8,580 | 8,460 | 8,540 | 47,100 |
| 2007/08/10 | 8,720 | 8,850 | 8,600 | 8,660 | 63,700 |
| 2007/08/09 | 8,720 | 8,910 | 8,650 | 8,900 | 71,000 |
| 2007/08/08 | 8,510 | 8,620 | 8,500 | 8,530 | 28,300 |
| 2007/08/07 | 8,720 | 8,720 | 8,520 | 8,520 | 19,500 |
| 2007/08/06 | 8,570 | 8,650 | 8,510 | 8,570 | 53,700 |
| 2007/08/03 | 8,660 | 8,760 | 8,660 | 8,690 | 21,300 |
| 2007/08/02 | 8,600 | 8,670 | 8,520 | 8,620 | 92,300 |
| 2007/08/01 | 8,810 | 8,850 | 8,540 | 8,540 | 70,300 |
| 2007/07/31 | 8,900 | 9,030 | 8,890 | 8,990 | 45,100 |
| 2007/07/30 | 8,660 | 9,010 | 8,650 | 8,980 | 67,200 |
| 2007/07/27 | 8,800 | 8,910 | 8,720 | 8,860 | 59,500 |
| 2007/07/26 | 8,980 | 9,030 | 8,950 | 9,000 | 33,400 |
| 2007/07/25 | 8,840 | 8,910 | 8,750 | 8,880 | 51,000 |
| 2007/07/24 | 8,950 | 8,990 | 8,880 | 8,940 | 42,600 |
| 2007/07/23 | 9,030 | 9,070 | 8,940 | 8,990 | 37,000 |
| 2007/07/20 | 8,940 | 9,130 | 8,940 | 9,120 | 19,200 |
| 2007/07/19 | 9,100 | 9,140 | 8,930 | 9,040 | 38,300 |
| 2007/07/18 | 9,080 | 9,080 | 8,940 | 9,010 | 41,400 |
| 2007/07/17 | 9,150 | 9,170 | 9,090 | 9,090 | 36,500 |
| 2007/07/13 | 9,100 | 9,160 | 9,060 | 9,140 | 90,300 |
| 2007/07/12 | 9,040 | 9,050 | 8,930 | 8,970 | 33,900 |
| 2007/07/11 | 9,040 | 9,100 | 9,020 | 9,060 | 52,500 |
| 2007/07/10 | 9,100 | 9,190 | 9,090 | 9,180 | 43,300 |
| 2007/07/09 | 9,000 | 9,050 | 8,990 | 9,030 | 27,200 |
| 2007/07/06 | 9,090 | 9,090 | 8,880 | 8,930 | 90,000 |
| 2007/07/05 | 9,120 | 9,250 | 9,060 | 9,080 | 49,800 |
| 2007/07/04 | 9,180 | 9,230 | 9,150 | 9,150 | 47,500 |
| 2007/07/03 | 9,330 | 9,340 | 9,200 | 9,240 | 43,000 |
| 2007/07/02 | 9,290 | 9,320 | 9,200 | 9,270 | 38,700 |
| 2007/06/29 | 9,060 | 9,280 | 9,050 | 9,280 | 125,700 |
| 2007/06/28 | 8,900 | 9,010 | 8,900 | 8,960 | 119,800 |
| 2007/06/27 | 8,780 | 8,840 | 8,730 | 8,750 | 54,200 |
| 2007/06/26 | 8,900 | 8,960 | 8,850 | 8,940 | 47,700 |
| 2007/06/25 | 8,770 | 8,980 | 8,770 | 8,880 | 69,900 |
| 2007/06/22 | 8,880 | 8,910 | 8,770 | 8,820 | 39,300 |
| 2007/06/21 | 8,580 | 8,870 | 8,560 | 8,870 | 107,900 |
| 2007/06/20 | 8,460 | 8,560 | 8,450 | 8,530 | 43,200 |
| 2007/06/19 | 8,550 | 8,580 | 8,380 | 8,430 | 66,900 |
| 2007/06/18 | 8,670 | 8,690 | 8,590 | 8,600 | 45,700 |
| 2007/06/15 | 8,560 | 8,620 | 8,560 | 8,600 | 55,300 |
| 2007/06/14 | 8,460 | 8,530 | 8,460 | 8,520 | 33,300 |
| 2007/06/13 | 8,300 | 8,370 | 8,220 | 8,360 | 31,200 |
| 2007/06/12 | 8,460 | 8,500 | 8,310 | 8,360 | 34,900 |
| 2007/06/11 | 8,370 | 8,450 | 8,370 | 8,420 | 41,700 |
| 2007/06/08 | 8,350 | 8,350 | 8,260 | 8,280 | 354,400 |
| 2007/06/07 | 8,330 | 8,390 | 8,300 | 8,390 | 50,300 |
| 2007/06/06 | 8,500 | 8,500 | 8,380 | 8,390 | 40,600 |
| 2007/06/05 | 8,600 | 8,600 | 8,500 | 8,560 | 22,400 |
| 2007/06/04 | 8,670 | 8,670 | 8,540 | 8,580 | 36,800 |
| 2007/06/01 | 8,580 | 8,660 | 8,560 | 8,570 | 42,900 |
| 2007/05/31 | 8,460 | 8,540 | 8,440 | 8,540 | 79,300 |
| 2007/05/30 | 8,430 | 8,490 | 8,350 | 8,360 | 72,500 |
| 2007/05/29 | 8,310 | 8,480 | 8,310 | 8,470 | 52,200 |
| 2007/05/28 | 8,220 | 8,410 | 8,220 | 8,410 | 61,600 |
| 2007/05/25 | 8,150 | 8,250 | 8,140 | 8,210 | 85,900 |
| 2007/05/24 | 8,350 | 8,360 | 8,200 | 8,290 | 34,600 |
| 2007/05/23 | 8,330 | 8,390 | 8,280 | 8,360 | 57,500 |
| 2007/05/22 | 8,130 | 8,200 | 8,110 | 8,180 | 79,500 |
| 2007/05/21 | 8,160 | 8,160 | 8,070 | 8,130 | 51,700 |
| 2007/05/18 | 8,140 | 8,190 | 8,080 | 8,130 | 73,100 |
| 2007/05/17 | 8,210 | 8,300 | 8,140 | 8,160 | 56,700 |
| 2007/05/16 | 8,190 | 8,190 | 8,040 | 8,110 | 75,900 |
| 2007/05/15 | 8,290 | 8,370 | 8,240 | 8,290 | 40,200 |
| 2007/05/14 | 8,390 | 8,450 | 8,360 | 8,420 | 50,600 |
| 2007/05/11 | 8,340 | 8,380 | 8,210 | 8,260 | 94,000 |
| 2007/05/10 | 8,400 | 8,530 | 8,380 | 8,510 | 51,000 |
| 2007/05/09 | 8,370 | 8,430 | 8,330 | 8,380 | 49,600 |
| 2007/05/08 | 8,580 | 8,580 | 8,440 | 8,460 | 82,400 |
| 2007/05/07 | 8,540 | 8,680 | 8,530 | 8,680 | 82,500 |
| 2007/05/02 | 8,450 | 8,490 | 8,320 | 8,420 | 121,500 |
| 2007/05/01 | 8,550 | 8,570 | 8,450 | 8,490 | 146,500 |
| 2007/04/27 | 9,000 | 9,100 | 8,890 | 8,950 | 35,200 |
| 2007/04/26 | 9,070 | 9,120 | 9,050 | 9,090 | 36,600 |
| 2007/04/25 | 9,060 | 9,100 | 8,970 | 9,070 | 70,400 |
| 2007/04/24 | 8,890 | 9,020 | 8,760 | 9,020 | 39,700 |
| 2007/04/23 | 8,890 | 8,970 | 8,750 | 8,790 | 66,300 |
| 2007/04/20 | 8,710 | 8,840 | 8,710 | 8,820 | 55,300 |
| 2007/04/19 | 8,650 | 8,720 | 8,510 | 8,660 | 81,300 |
| 2007/04/18 | 8,700 | 8,770 | 8,650 | 8,680 | 69,500 |
| 2007/04/17 | 8,840 | 8,850 | 8,670 | 8,760 | 73,800 |
| 2007/04/16 | 8,620 | 8,770 | 8,600 | 8,720 | 50,700 |
| 2007/04/13 | 8,750 | 8,760 | 8,570 | 8,570 | 46,100 |
| 2007/04/12 | 8,850 | 8,850 | 8,690 | 8,700 | 33,700 |
| 2007/04/11 | 8,860 | 8,900 | 8,780 | 8,860 | 42,200 |
| 2007/04/10 | 8,810 | 8,970 | 8,720 | 8,970 | 104,000 |
| 2007/04/09 | 8,700 | 8,830 | 8,680 | 8,830 | 42,900 |
| 2007/04/06 | 8,700 | 8,710 | 8,670 | 8,680 | 9,600 |
| 2007/04/05 | 8,840 | 8,840 | 8,680 | 8,720 | 23,900 |
| 2007/04/04 | 8,830 | 8,850 | 8,760 | 8,840 | 54,100 |
| 2007/04/03 | 8,670 | 8,780 | 8,650 | 8,730 | 65,500 |
| 2007/04/02 | 8,530 | 8,740 | 8,490 | 8,490 | 68,000 |
| 2007/03/30 | 8,570 | 8,660 | 8,550 | 8,550 | 19,600 |
| 2007/03/29 | 8,580 | 8,720 | 8,430 | 8,630 | 42,400 |
| 2007/03/28 | 8,590 | 8,660 | 8,500 | 8,570 | 49,800 |
| 2007/03/27 | 8,600 | 8,650 | 8,550 | 8,630 | 33,300 |
| 2007/03/26 | 8,790 | 8,790 | 8,660 | 8,690 | 26,300 |
| 2007/03/23 | 8,720 | 8,790 | 8,640 | 8,790 | 48,700 |
| 2007/03/22 | 8,720 | 8,770 | 8,650 | 8,690 | 43,200 |
| 2007/03/20 | 8,690 | 8,700 | 8,620 | 8,620 | 32,800 |
| 2007/03/19 | 8,360 | 8,600 | 8,360 | 8,570 | 48,100 |
| 2007/03/16 | 8,350 | 8,560 | 8,330 | 8,430 | 56,600 |
| 2007/03/15 | 8,270 | 8,430 | 8,220 | 8,330 | 134,100 |
| 2007/03/14 | 8,390 | 8,390 | 8,240 | 8,250 | 50,300 |
| 2007/03/13 | 8,510 | 8,670 | 8,490 | 8,490 | 69,400 |
| 2007/03/12 | 8,320 | 8,430 | 8,320 | 8,430 | 23,600 |
| 2007/03/09 | 8,300 | 8,370 | 8,300 | 8,340 | 276,600 |
| 2007/03/08 | 8,260 | 8,410 | 8,260 | 8,400 | 50,400 |
| 2007/03/07 | 8,430 | 8,470 | 8,320 | 8,360 | 77,900 |
| 2007/03/06 | 8,030 | 8,290 | 8,020 | 8,230 | 182,700 |
| 2007/03/05 | 8,100 | 8,110 | 7,940 | 7,940 | 75,600 |
| 2007/03/02 | 8,400 | 8,440 | 8,270 | 8,330 | 69,900 |
| 2007/03/01 | 8,530 | 8,530 | 8,420 | 8,460 | 82,000 |
| 2007/02/28 | 8,290 | 8,550 | 8,270 | 8,480 | 118,500 |
| 2007/02/27 | 8,810 | 8,860 | 8,720 | 8,790 | 20,400 |
| 2007/02/26 | 8,860 | 8,930 | 8,760 | 8,820 | 49,300 |
| 2007/02/23 | 8,720 | 8,860 | 8,720 | 8,860 | 63,700 |
| 2007/02/22 | 8,570 | 8,650 | 8,560 | 8,630 | 42,300 |
| 2007/02/21 | 8,500 | 8,530 | 8,460 | 8,480 | 47,000 |
| 2007/02/20 | 8,550 | 8,570 | 8,520 | 8,550 | 21,400 |
| 2007/02/19 | 8,500 | 8,590 | 8,500 | 8,560 | 17,600 |
| 2007/02/16 | 8,600 | 8,610 | 8,510 | 8,560 | 38,500 |
| 2007/02/15 | 8,690 | 8,690 | 8,590 | 8,640 | 35,000 |
| 2007/02/14 | 8,700 | 8,740 | 8,610 | 8,610 | 40,900 |
| 2007/02/13 | 8,610 | 8,770 | 8,590 | 8,680 | 163,000 |
| 2007/02/09 | 8,570 | 8,790 | 8,530 | 8,740 | 224,600 |
| 2007/02/08 | 8,570 | 8,630 | 8,510 | 8,530 | 40,200 |
| 2007/02/07 | 8,730 | 8,740 | 8,480 | 8,480 | 35,800 |
| 2007/02/06 | 8,610 | 8,740 | 8,610 | 8,690 | 30,200 |
| 2007/02/05 | 8,690 | 8,700 | 8,550 | 8,580 | 107,600 |
| 2007/02/02 | 8,680 | 8,780 | 8,640 | 8,700 | 57,600 |
| 2007/02/01 | 8,510 | 8,710 | 8,510 | 8,640 | 49,100 |
| 2007/01/31 | 8,630 | 8,660 | 8,510 | 8,530 | 85,600 |
| 2007/01/30 | 8,800 | 8,910 | 8,690 | 8,700 | 74,300 |
| 2007/01/29 | 8,720 | 8,750 | 8,630 | 8,700 | 85,200 |
| 2007/01/26 | 8,790 | 8,830 | 8,730 | 8,730 | 41,500 |
| 2007/01/25 | 8,920 | 8,920 | 8,840 | 8,860 | 52,500 |
| 2007/01/24 | 8,910 | 8,930 | 8,810 | 8,820 | 35,900 |
| 2007/01/23 | 8,740 | 8,940 | 8,700 | 8,850 | 56,700 |
| 2007/01/22 | 8,890 | 8,920 | 8,780 | 8,830 | 36,200 |
| 2007/01/19 | 8,620 | 8,910 | 8,620 | 8,840 | 168,200 |
| 2007/01/18 | 8,600 | 8,730 | 8,590 | 8,640 | 48,100 |
| 2007/01/17 | 8,620 | 8,720 | 8,580 | 8,670 | 159,600 |
| 2007/01/16 | 8,420 | 8,660 | 8,380 | 8,590 | 195,800 |
| 2007/01/15 | 8,180 | 8,220 | 8,170 | 8,220 | 65,700 |
| 2007/01/12 | 7,920 | 8,090 | 7,920 | 8,010 | 114,800 |
| 2007/01/11 | 7,940 | 7,940 | 7,790 | 7,820 | 65,500 |
| 2007/01/10 | 7,910 | 7,940 | 7,850 | 7,850 | 89,600 |
| 2007/01/09 | 7,950 | 7,950 | 7,830 | 7,870 | 122,400 |
| 2007/01/05 | 8,150 | 8,200 | 8,000 | 8,020 | 89,300 |
| 2007/01/04 | 8,060 | 8,080 | 8,030 | 8,080 | 15,700 |