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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,440 | 3,510 | 3,420 | 3,500 | 13,600 |
| 2008/12/29 | 3,460 | 3,540 | 3,460 | 3,520 | 19,500 |
| 2008/12/26 | 3,330 | 3,440 | 3,330 | 3,440 | 13,400 |
| 2008/12/25 | 3,400 | 3,420 | 3,290 | 3,330 | 8,800 |
| 2008/12/24 | 3,320 | 3,370 | 3,300 | 3,350 | 14,400 |
| 2008/12/22 | 3,130 | 3,410 | 3,130 | 3,380 | 38,800 |
| 2008/12/19 | 3,080 | 3,210 | 3,080 | 3,180 | 12,200 |
| 2008/12/18 | 3,100 | 3,200 | 3,060 | 3,060 | 48,600 |
| 2008/12/17 | 3,090 | 3,160 | 3,050 | 3,140 | 37,400 |
| 2008/12/16 | 3,060 | 3,060 | 2,990 | 3,040 | 16,600 |
| 2008/12/15 | 3,010 | 3,140 | 3,010 | 3,140 | 22,300 |
| 2008/12/12 | 3,060 | 3,100 | 2,910 | 3,000 | 242,800 |
| 2008/12/11 | 3,160 | 3,200 | 3,130 | 3,160 | 58,500 |
| 2008/12/10 | 2,995 | 3,210 | 2,995 | 3,200 | 38,400 |
| 2008/12/09 | 3,070 | 3,130 | 2,990 | 2,995 | 29,000 |
| 2008/12/08 | 2,810 | 3,050 | 2,810 | 3,020 | 20,500 |
| 2008/12/05 | 2,905 | 2,905 | 2,820 | 2,850 | 34,600 |
| 2008/12/04 | 2,955 | 2,955 | 2,825 | 2,875 | 70,800 |
| 2008/12/03 | 2,960 | 2,975 | 2,880 | 2,960 | 82,300 |
| 2008/12/02 | 3,150 | 3,150 | 2,915 | 2,920 | 61,300 |
| 2008/12/01 | 3,250 | 3,250 | 3,190 | 3,200 | 18,800 |
| 2008/11/28 | 3,200 | 3,320 | 3,200 | 3,300 | 56,500 |
| 2008/11/27 | 3,200 | 3,230 | 3,160 | 3,220 | 20,900 |
| 2008/11/26 | 3,170 | 3,200 | 3,110 | 3,150 | 61,200 |
| 2008/11/25 | 3,240 | 3,370 | 3,140 | 3,290 | 26,400 |
| 2008/11/21 | 3,000 | 3,250 | 2,945 | 3,220 | 56,100 |
| 2008/11/20 | 3,030 | 3,070 | 3,020 | 3,050 | 20,600 |
| 2008/11/19 | 3,060 | 3,150 | 3,060 | 3,130 | 18,700 |
| 2008/11/18 | 3,090 | 3,140 | 3,030 | 3,040 | 22,500 |
| 2008/11/17 | 3,170 | 3,260 | 3,130 | 3,190 | 22,200 |
| 2008/11/14 | 3,240 | 3,270 | 3,170 | 3,170 | 13,800 |
| 2008/11/13 | 3,140 | 3,190 | 3,100 | 3,140 | 16,200 |
| 2008/11/12 | 3,250 | 3,270 | 3,140 | 3,180 | 26,100 |
| 2008/11/11 | 3,360 | 3,400 | 3,300 | 3,300 | 31,600 |
| 2008/11/10 | 3,460 | 3,470 | 3,330 | 3,410 | 58,800 |
| 2008/11/07 | 3,090 | 3,310 | 3,090 | 3,220 | 56,000 |
| 2008/11/06 | 3,460 | 3,470 | 3,290 | 3,340 | 54,400 |
| 2008/11/05 | 3,490 | 3,610 | 3,460 | 3,600 | 50,000 |
| 2008/11/04 | 3,520 | 3,520 | 3,240 | 3,350 | 40,900 |
| 2008/10/31 | 3,400 | 3,470 | 3,300 | 3,370 | 62,900 |
| 2008/10/30 | 3,420 | 3,750 | 3,280 | 3,640 | 109,600 |
| 2008/10/29 | 3,300 | 3,320 | 3,140 | 3,320 | 79,400 |
| 2008/10/28 | 2,725 | 2,975 | 2,640 | 2,960 | 59,500 |
| 2008/10/27 | 2,970 | 3,090 | 2,830 | 2,845 | 61,600 |
| 2008/10/24 | 3,260 | 3,260 | 3,050 | 3,070 | 74,900 |
| 2008/10/23 | 3,320 | 3,510 | 3,260 | 3,510 | 66,800 |
| 2008/10/22 | 3,600 | 3,600 | 3,480 | 3,500 | 67,200 |
| 2008/10/21 | 3,820 | 3,850 | 3,740 | 3,850 | 32,700 |
| 2008/10/20 | 3,450 | 3,750 | 3,430 | 3,730 | 34,300 |
| 2008/10/17 | 3,680 | 3,740 | 3,340 | 3,440 | 78,400 |
| 2008/10/16 | 3,630 | 3,810 | 3,620 | 3,640 | 54,100 |
| 2008/10/15 | 3,990 | 4,030 | 3,880 | 4,030 | 42,000 |
| 2008/10/14 | 4,060 | 4,160 | 4,040 | 4,090 | 67,000 |
| 2008/10/10 | 3,400 | 3,960 | 3,400 | 3,740 | 51,400 |
| 2008/10/09 | 3,660 | 3,830 | 3,610 | 3,700 | 53,800 |
| 2008/10/08 | 3,750 | 3,810 | 3,450 | 3,560 | 49,600 |
| 2008/10/07 | 3,850 | 3,910 | 3,680 | 3,870 | 66,500 |
| 2008/10/06 | 3,990 | 4,000 | 3,870 | 4,000 | 50,200 |
| 2008/10/03 | 4,140 | 4,140 | 4,010 | 4,060 | 44,400 |
| 2008/10/02 | 4,270 | 4,280 | 4,220 | 4,230 | 17,900 |
| 2008/10/01 | 4,220 | 4,380 | 4,170 | 4,290 | 28,600 |
| 2008/09/30 | 4,190 | 4,320 | 4,090 | 4,270 | 36,800 |
| 2008/09/29 | 4,440 | 4,440 | 4,320 | 4,340 | 28,500 |
| 2008/09/26 | 4,420 | 4,470 | 4,370 | 4,460 | 47,700 |
| 2008/09/25 | 4,450 | 4,480 | 4,370 | 4,440 | 23,000 |
| 2008/09/24 | 4,480 | 4,570 | 4,430 | 4,530 | 42,000 |
| 2008/09/22 | 4,680 | 4,710 | 4,550 | 4,580 | 36,800 |
| 2008/09/19 | 4,460 | 4,580 | 4,460 | 4,580 | 64,800 |
| 2008/09/18 | 4,330 | 4,400 | 4,280 | 4,370 | 44,800 |
| 2008/09/17 | 4,320 | 4,430 | 4,320 | 4,400 | 38,700 |
| 2008/09/16 | 4,350 | 4,380 | 4,250 | 4,330 | 38,700 |
| 2008/09/12 | 4,350 | 4,440 | 4,350 | 4,440 | 203,900 |
| 2008/09/11 | 4,380 | 4,410 | 4,340 | 4,390 | 48,900 |
| 2008/09/10 | 4,380 | 4,480 | 4,320 | 4,460 | 30,600 |
| 2008/09/09 | 4,510 | 4,510 | 4,380 | 4,410 | 51,100 |
| 2008/09/08 | 4,540 | 4,550 | 4,470 | 4,510 | 19,200 |
| 2008/09/05 | 4,450 | 4,530 | 4,420 | 4,500 | 78,900 |
| 2008/09/04 | 4,550 | 4,550 | 4,470 | 4,530 | 16,400 |
| 2008/09/03 | 4,560 | 4,600 | 4,520 | 4,550 | 20,300 |
| 2008/09/02 | 4,640 | 4,690 | 4,470 | 4,550 | 39,300 |
| 2008/09/01 | 4,690 | 4,700 | 4,610 | 4,620 | 55,900 |
| 2008/08/29 | 4,800 | 4,860 | 4,730 | 4,830 | 70,900 |
| 2008/08/28 | 4,770 | 4,770 | 4,630 | 4,710 | 13,200 |
| 2008/08/27 | 4,810 | 4,810 | 4,750 | 4,760 | 9,800 |
| 2008/08/26 | 4,810 | 4,860 | 4,740 | 4,850 | 22,300 |
| 2008/08/25 | 4,840 | 4,900 | 4,820 | 4,820 | 12,600 |
| 2008/08/22 | 4,710 | 4,830 | 4,670 | 4,810 | 23,900 |
| 2008/08/21 | 4,790 | 4,790 | 4,690 | 4,720 | 8,200 |
| 2008/08/20 | 4,740 | 4,800 | 4,710 | 4,750 | 5,400 |
| 2008/08/19 | 4,800 | 4,810 | 4,760 | 4,790 | 15,700 |
| 2008/08/18 | 4,810 | 4,940 | 4,750 | 4,890 | 16,400 |
| 2008/08/15 | 4,780 | 4,840 | 4,780 | 4,820 | 22,400 |
| 2008/08/14 | 4,780 | 4,840 | 4,690 | 4,730 | 28,600 |
| 2008/08/13 | 5,040 | 5,040 | 4,820 | 4,830 | 15,100 |
| 2008/08/12 | 4,990 | 5,030 | 4,920 | 4,960 | 33,300 |
| 2008/08/11 | 4,840 | 4,990 | 4,840 | 4,970 | 17,800 |
| 2008/08/08 | 4,650 | 4,880 | 4,640 | 4,840 | 32,300 |
| 2008/08/07 | 4,760 | 4,800 | 4,660 | 4,700 | 30,400 |
| 2008/08/06 | 4,570 | 4,730 | 4,570 | 4,710 | 21,000 |
| 2008/08/05 | 4,440 | 4,510 | 4,430 | 4,470 | 25,900 |
| 2008/08/04 | 4,510 | 4,520 | 4,440 | 4,440 | 22,800 |
| 2008/08/01 | 4,490 | 4,510 | 4,430 | 4,500 | 18,100 |
| 2008/07/31 | 4,510 | 4,520 | 4,470 | 4,510 | 18,400 |
| 2008/07/30 | 4,540 | 4,560 | 4,460 | 4,560 | 45,500 |
| 2008/07/29 | 4,600 | 4,600 | 4,480 | 4,560 | 31,600 |
| 2008/07/28 | 4,650 | 4,700 | 4,630 | 4,650 | 12,700 |
| 2008/07/25 | 4,810 | 4,810 | 4,660 | 4,690 | 36,400 |
| 2008/07/24 | 4,770 | 4,850 | 4,770 | 4,830 | 65,300 |
| 2008/07/23 | 4,700 | 4,720 | 4,670 | 4,690 | 25,100 |
| 2008/07/22 | 4,600 | 4,720 | 4,580 | 4,710 | 37,300 |
| 2008/07/18 | 4,560 | 4,580 | 4,490 | 4,500 | 40,100 |
| 2008/07/17 | 4,540 | 4,660 | 4,480 | 4,490 | 35,900 |
| 2008/07/16 | 4,380 | 4,480 | 4,360 | 4,440 | 31,400 |
| 2008/07/15 | 4,390 | 4,460 | 4,390 | 4,420 | 29,900 |
| 2008/07/14 | 4,490 | 4,530 | 4,450 | 4,520 | 41,900 |
| 2008/07/11 | 4,670 | 4,670 | 4,560 | 4,580 | 50,100 |
| 2008/07/10 | 4,610 | 4,720 | 4,540 | 4,680 | 39,100 |
| 2008/07/09 | 4,740 | 4,760 | 4,590 | 4,590 | 31,700 |
| 2008/07/08 | 4,830 | 4,850 | 4,660 | 4,670 | 61,900 |
| 2008/07/07 | 4,810 | 4,910 | 4,800 | 4,880 | 17,800 |
| 2008/07/04 | 4,940 | 4,940 | 4,830 | 4,860 | 45,800 |
| 2008/07/03 | 4,820 | 4,890 | 4,810 | 4,840 | 48,000 |
| 2008/07/02 | 4,990 | 4,990 | 4,910 | 4,950 | 36,700 |
| 2008/07/01 | 4,980 | 5,070 | 4,980 | 5,000 | 15,100 |
| 2008/06/30 | 5,010 | 5,040 | 4,980 | 4,980 | 20,900 |
| 2008/06/27 | 5,070 | 5,090 | 4,990 | 5,030 | 65,600 |
| 2008/06/26 | 5,340 | 5,370 | 5,170 | 5,270 | 37,400 |
| 2008/06/25 | 5,350 | 5,380 | 5,250 | 5,360 | 22,800 |
| 2008/06/24 | 5,370 | 5,370 | 5,310 | 5,340 | 10,700 |
| 2008/06/23 | 5,370 | 5,400 | 5,310 | 5,370 | 19,900 |
| 2008/06/20 | 5,630 | 5,630 | 5,470 | 5,470 | 22,400 |
| 2008/06/19 | 5,570 | 5,570 | 5,500 | 5,530 | 22,000 |
| 2008/06/18 | 5,560 | 5,650 | 5,560 | 5,600 | 17,300 |
| 2008/06/17 | 5,570 | 5,570 | 5,520 | 5,550 | 11,000 |
| 2008/06/16 | 5,580 | 5,580 | 5,520 | 5,560 | 24,500 |
| 2008/06/13 | 5,350 | 5,430 | 5,340 | 5,410 | 209,300 |
| 2008/06/12 | 5,350 | 5,370 | 5,330 | 5,370 | 115,800 |
| 2008/06/11 | 5,490 | 5,510 | 5,390 | 5,450 | 28,800 |
| 2008/06/10 | 5,510 | 5,580 | 5,460 | 5,520 | 30,400 |
| 2008/06/09 | 5,580 | 5,670 | 5,580 | 5,610 | 31,900 |
| 2008/06/06 | 5,680 | 5,790 | 5,670 | 5,750 | 24,500 |
| 2008/06/05 | 5,550 | 5,600 | 5,520 | 5,590 | 12,500 |
| 2008/06/04 | 5,570 | 5,660 | 5,570 | 5,600 | 13,300 |
| 2008/06/03 | 5,550 | 5,600 | 5,500 | 5,520 | 27,400 |
| 2008/06/02 | 5,570 | 5,620 | 5,460 | 5,620 | 16,300 |
| 2008/05/30 | 5,370 | 5,580 | 5,370 | 5,560 | 42,300 |
| 2008/05/29 | 5,400 | 5,510 | 5,340 | 5,440 | 28,900 |
| 2008/05/28 | 5,470 | 5,470 | 5,330 | 5,350 | 18,200 |
| 2008/05/27 | 5,470 | 5,480 | 5,380 | 5,470 | 17,500 |
| 2008/05/26 | 5,630 | 5,630 | 5,420 | 5,420 | 31,800 |
| 2008/05/23 | 5,690 | 5,800 | 5,650 | 5,650 | 25,600 |
| 2008/05/22 | 5,540 | 5,710 | 5,520 | 5,640 | 21,900 |
| 2008/05/21 | 5,660 | 5,680 | 5,530 | 5,610 | 28,400 |
| 2008/05/20 | 5,650 | 5,820 | 5,650 | 5,760 | 39,500 |
| 2008/05/19 | 5,530 | 5,720 | 5,530 | 5,690 | 29,600 |
| 2008/05/16 | 5,510 | 5,580 | 5,510 | 5,520 | 34,300 |
| 2008/05/15 | 5,280 | 5,560 | 5,260 | 5,480 | 52,700 |
| 2008/05/14 | 5,260 | 5,260 | 5,210 | 5,230 | 22,300 |
| 2008/05/13 | 5,290 | 5,350 | 5,260 | 5,310 | 21,400 |
| 2008/05/12 | 5,350 | 5,390 | 5,280 | 5,390 | 33,100 |
| 2008/05/09 | 5,530 | 5,530 | 5,280 | 5,280 | 47,000 |
| 2008/05/08 | 5,350 | 5,460 | 5,330 | 5,440 | 26,800 |
| 2008/05/07 | 5,430 | 5,480 | 5,280 | 5,380 | 59,400 |
| 2008/05/02 | 5,410 | 5,510 | 5,360 | 5,480 | 67,300 |
| 2008/05/01 | 5,080 | 5,230 | 5,010 | 5,180 | 163,000 |
| 2008/04/30 | 5,350 | 5,480 | 5,250 | 5,430 | 37,500 |
| 2008/04/28 | 5,350 | 5,490 | 5,320 | 5,450 | 25,900 |
| 2008/04/25 | 5,330 | 5,340 | 5,210 | 5,320 | 40,500 |
| 2008/04/24 | 5,280 | 5,320 | 5,240 | 5,260 | 24,200 |
| 2008/04/23 | 5,150 | 5,360 | 5,120 | 5,250 | 29,500 |
| 2008/04/22 | 5,330 | 5,360 | 5,250 | 5,250 | 22,500 |
| 2008/04/21 | 5,530 | 5,530 | 5,430 | 5,500 | 43,500 |
| 2008/04/18 | 5,130 | 5,350 | 5,130 | 5,350 | 31,500 |
| 2008/04/17 | 5,150 | 5,310 | 5,120 | 5,240 | 59,400 |
| 2008/04/16 | 4,970 | 5,050 | 4,970 | 4,980 | 12,500 |
| 2008/04/15 | 4,880 | 4,910 | 4,860 | 4,890 | 27,200 |
| 2008/04/14 | 4,890 | 4,920 | 4,870 | 4,890 | 37,500 |
| 2008/04/11 | 5,000 | 5,050 | 4,970 | 5,020 | 35,900 |
| 2008/04/10 | 4,990 | 5,000 | 4,940 | 4,950 | 25,400 |
| 2008/04/09 | 5,150 | 5,150 | 5,030 | 5,090 | 33,900 |
| 2008/04/08 | 5,310 | 5,310 | 5,190 | 5,210 | 21,700 |
| 2008/04/07 | 5,180 | 5,410 | 5,100 | 5,350 | 44,700 |
| 2008/04/04 | 5,270 | 5,270 | 5,080 | 5,110 | 31,400 |
| 2008/04/03 | 5,270 | 5,300 | 5,140 | 5,300 | 25,200 |
| 2008/04/02 | 5,150 | 5,290 | 5,060 | 5,280 | 49,200 |
| 2008/04/01 | 4,940 | 5,120 | 4,870 | 4,960 | 61,500 |
| 2008/03/31 | 5,030 | 5,090 | 4,900 | 4,950 | 31,000 |
| 2008/03/28 | 5,110 | 5,180 | 5,090 | 5,110 | 19,400 |
| 2008/03/27 | 5,200 | 5,200 | 5,080 | 5,100 | 23,500 |
| 2008/03/26 | 5,330 | 5,380 | 5,260 | 5,300 | 11,500 |
| 2008/03/25 | 5,260 | 5,380 | 5,250 | 5,380 | 42,800 |
| 2008/03/24 | 5,140 | 5,140 | 5,090 | 5,090 | 10,500 |
| 2008/03/21 | 5,100 | 5,130 | 5,080 | 5,120 | 14,100 |
| 2008/03/19 | 5,310 | 5,310 | 5,100 | 5,130 | 28,300 |
| 2008/03/18 | 4,880 | 5,110 | 4,880 | 5,110 | 30,900 |
| 2008/03/17 | 5,000 | 5,000 | 4,800 | 4,870 | 32,200 |
| 2008/03/14 | 5,120 | 5,150 | 5,010 | 5,040 | 300,600 |
| 2008/03/13 | 5,380 | 5,380 | 5,100 | 5,100 | 28,500 |
| 2008/03/12 | 5,570 | 5,600 | 5,240 | 5,280 | 44,300 |
| 2008/03/11 | 5,140 | 5,370 | 5,100 | 5,370 | 45,000 |
| 2008/03/10 | 5,550 | 5,560 | 5,270 | 5,340 | 49,600 |
| 2008/03/07 | 5,670 | 5,810 | 5,410 | 5,540 | 48,500 |
| 2008/03/06 | 5,910 | 6,030 | 5,810 | 5,960 | 31,900 |
| 2008/03/05 | 5,720 | 5,820 | 5,710 | 5,820 | 44,000 |
| 2008/03/04 | 5,600 | 5,750 | 5,590 | 5,720 | 40,600 |
| 2008/03/03 | 5,670 | 5,670 | 5,560 | 5,590 | 55,500 |
| 2008/02/29 | 5,850 | 5,850 | 5,730 | 5,750 | 36,800 |
| 2008/02/28 | 6,010 | 6,010 | 5,910 | 5,950 | 16,500 |
| 2008/02/27 | 5,890 | 6,020 | 5,890 | 6,000 | 57,000 |
| 2008/02/26 | 5,910 | 5,910 | 5,770 | 5,790 | 33,300 |
| 2008/02/25 | 5,800 | 5,940 | 5,800 | 5,830 | 52,800 |
| 2008/02/22 | 5,830 | 5,840 | 5,760 | 5,810 | 24,300 |
| 2008/02/21 | 5,840 | 6,020 | 5,820 | 5,870 | 51,600 |
| 2008/02/20 | 5,930 | 5,930 | 5,760 | 5,790 | 41,700 |
| 2008/02/19 | 6,000 | 6,080 | 5,950 | 5,970 | 48,000 |
| 2008/02/18 | 6,030 | 6,030 | 5,860 | 5,860 | 26,700 |
| 2008/02/15 | 5,860 | 5,940 | 5,820 | 5,930 | 54,800 |
| 2008/02/14 | 6,290 | 6,310 | 6,040 | 6,100 | 64,500 |
| 2008/02/13 | 5,830 | 5,900 | 5,730 | 5,840 | 56,000 |
| 2008/02/12 | 5,310 | 5,530 | 5,310 | 5,530 | 19,000 |
| 2008/02/08 | 5,550 | 5,620 | 5,430 | 5,480 | 31,300 |
| 2008/02/07 | 5,770 | 5,780 | 5,500 | 5,620 | 85,500 |
| 2008/02/06 | 5,750 | 5,780 | 5,650 | 5,670 | 62,000 |
| 2008/02/05 | 5,910 | 5,980 | 5,870 | 5,920 | 33,100 |
| 2008/02/04 | 5,900 | 5,910 | 5,780 | 5,860 | 44,800 |
| 2008/02/01 | 5,590 | 5,820 | 5,500 | 5,610 | 94,000 |
| 2008/01/31 | 5,100 | 5,310 | 5,100 | 5,290 | 116,900 |
| 2008/01/30 | 5,250 | 5,250 | 5,080 | 5,150 | 119,300 |
| 2008/01/29 | 5,460 | 5,460 | 5,190 | 5,220 | 59,000 |
| 2008/01/28 | 5,490 | 5,510 | 5,250 | 5,260 | 85,300 |
| 2008/01/25 | 5,320 | 5,600 | 5,320 | 5,550 | 98,500 |
| 2008/01/24 | 5,170 | 5,300 | 5,150 | 5,220 | 63,300 |
| 2008/01/23 | 5,490 | 5,530 | 5,200 | 5,270 | 81,800 |
| 2008/01/22 | 5,220 | 5,340 | 5,170 | 5,240 | 54,900 |
| 2008/01/21 | 5,360 | 5,520 | 5,360 | 5,420 | 52,300 |
| 2008/01/18 | 5,170 | 5,540 | 5,170 | 5,460 | 145,100 |
| 2008/01/17 | 5,200 | 5,280 | 5,090 | 5,270 | 80,300 |
| 2008/01/16 | 4,960 | 5,080 | 4,840 | 4,980 | 120,500 |
| 2008/01/15 | 5,540 | 5,550 | 5,240 | 5,260 | 105,000 |
| 2008/01/11 | 5,780 | 5,800 | 5,500 | 5,540 | 110,500 |
| 2008/01/10 | 5,930 | 5,930 | 5,710 | 5,710 | 44,900 |
| 2008/01/09 | 5,760 | 5,950 | 5,680 | 5,920 | 90,100 |
| 2008/01/08 | 5,990 | 5,990 | 5,900 | 5,950 | 67,100 |
| 2008/01/07 | 5,980 | 6,100 | 5,980 | 6,000 | 59,700 |
| 2008/01/04 | 6,200 | 6,260 | 6,080 | 6,180 | 122,100 |