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 |
|---|---|---|---|---|---|
| 2013/12/30 | 9,340 | 9,360 | 9,280 | 9,340 | 553,000 |
| 2013/12/27 | 9,190 | 9,280 | 9,130 | 9,270 | 719,100 |
| 2013/12/26 | 9,040 | 9,200 | 9,000 | 9,190 | 686,700 |
| 2013/12/25 | 9,020 | 9,050 | 8,960 | 9,030 | 620,600 |
| 2013/12/24 | 9,090 | 9,130 | 9,050 | 9,080 | 1,118,800 |
| 2013/12/20 | 9,060 | 9,080 | 9,000 | 9,050 | 706,800 |
| 2013/12/19 | 9,100 | 9,160 | 8,980 | 9,060 | 1,301,100 |
| 2013/12/18 | 8,870 | 9,010 | 8,870 | 8,990 | 917,800 |
| 2013/12/17 | 8,930 | 8,970 | 8,810 | 8,860 | 743,200 |
| 2013/12/16 | 8,950 | 8,990 | 8,850 | 8,870 | 564,500 |
| 2013/12/13 | 9,010 | 9,060 | 8,920 | 8,950 | 1,320,800 |
| 2013/12/12 | 8,900 | 9,060 | 8,760 | 9,030 | 871,100 |
| 2013/12/11 | 9,030 | 9,140 | 8,900 | 9,020 | 1,031,100 |
| 2013/12/10 | 8,950 | 9,120 | 8,920 | 9,090 | 1,473,700 |
| 2013/12/09 | 8,830 | 8,950 | 8,830 | 8,940 | 1,107,100 |
| 2013/12/06 | 8,720 | 8,780 | 8,670 | 8,770 | 559,900 |
| 2013/12/05 | 8,700 | 8,820 | 8,660 | 8,700 | 970,500 |
| 2013/12/04 | 8,690 | 8,820 | 8,660 | 8,710 | 874,600 |
| 2013/12/03 | 8,690 | 8,830 | 8,630 | 8,790 | 1,089,600 |
| 2013/12/02 | 8,850 | 8,880 | 8,660 | 8,690 | 872,800 |
| 2013/11/29 | 8,750 | 8,930 | 8,670 | 8,810 | 1,173,900 |
| 2013/11/28 | 8,790 | 8,930 | 8,710 | 8,750 | 1,496,500 |
| 2013/11/27 | 8,600 | 8,800 | 8,590 | 8,730 | 1,227,800 |
| 2013/11/26 | 8,610 | 8,700 | 8,520 | 8,630 | 927,800 |
| 2013/11/25 | 8,600 | 8,630 | 8,560 | 8,610 | 713,400 |
| 2013/11/22 | 8,500 | 8,570 | 8,450 | 8,520 | 1,443,100 |
| 2013/11/21 | 8,290 | 8,430 | 8,270 | 8,400 | 1,287,400 |
| 2013/11/20 | 8,050 | 8,280 | 8,040 | 8,240 | 1,045,300 |
| 2013/11/19 | 8,080 | 8,100 | 7,980 | 8,070 | 538,900 |
| 2013/11/18 | 8,130 | 8,180 | 8,100 | 8,110 | 624,500 |
| 2013/11/15 | 8,030 | 8,090 | 8,000 | 8,070 | 847,000 |
| 2013/11/14 | 7,930 | 8,020 | 7,910 | 7,950 | 787,000 |
| 2013/11/13 | 7,940 | 7,980 | 7,880 | 7,910 | 501,300 |
| 2013/11/12 | 7,900 | 7,960 | 7,850 | 7,940 | 626,300 |
| 2013/11/11 | 7,940 | 7,950 | 7,860 | 7,930 | 473,800 |
| 2013/11/08 | 7,740 | 7,830 | 7,700 | 7,800 | 444,700 |
| 2013/11/07 | 7,920 | 7,930 | 7,830 | 7,840 | 489,300 |
| 2013/11/06 | 7,860 | 7,970 | 7,830 | 7,950 | 662,400 |
| 2013/11/05 | 7,870 | 7,920 | 7,810 | 7,890 | 644,600 |
| 2013/11/01 | 7,880 | 7,930 | 7,750 | 7,790 | 870,300 |
| 2013/10/31 | 7,810 | 7,900 | 7,810 | 7,870 | 683,600 |
| 2013/10/30 | 7,890 | 7,900 | 7,820 | 7,880 | 688,000 |
| 2013/10/29 | 7,850 | 7,860 | 7,750 | 7,770 | 548,000 |
| 2013/10/28 | 7,810 | 7,930 | 7,780 | 7,900 | 905,700 |
| 2013/10/25 | 8,000 | 8,050 | 7,750 | 7,760 | 2,205,000 |
| 2013/10/24 | 7,550 | 7,610 | 7,440 | 7,590 | 654,300 |
| 2013/10/23 | 7,730 | 7,830 | 7,560 | 7,580 | 1,181,600 |
| 2013/10/22 | 7,710 | 7,850 | 7,700 | 7,840 | 1,597,000 |
| 2013/10/21 | 7,600 | 7,640 | 7,580 | 7,620 | 411,100 |
| 2013/10/18 | 7,570 | 7,610 | 7,540 | 7,580 | 372,900 |
| 2013/10/17 | 7,580 | 7,650 | 7,540 | 7,590 | 521,500 |
| 2013/10/16 | 7,520 | 7,570 | 7,490 | 7,520 | 279,800 |
| 2013/10/15 | 7,600 | 7,600 | 7,470 | 7,510 | 488,400 |
| 2013/10/11 | 7,460 | 7,600 | 7,450 | 7,600 | 921,800 |
| 2013/10/10 | 7,410 | 7,430 | 7,280 | 7,340 | 605,900 |
| 2013/10/09 | 7,230 | 7,410 | 7,210 | 7,400 | 484,500 |
| 2013/10/08 | 7,250 | 7,320 | 7,210 | 7,270 | 543,700 |
| 2013/10/07 | 7,420 | 7,420 | 7,280 | 7,340 | 675,300 |
| 2013/10/04 | 7,210 | 7,490 | 7,200 | 7,420 | 1,041,300 |
| 2013/10/03 | 7,330 | 7,370 | 7,280 | 7,290 | 551,000 |
| 2013/10/02 | 7,410 | 7,520 | 7,290 | 7,360 | 921,000 |
| 2013/10/01 | 7,490 | 7,500 | 7,380 | 7,390 | 558,200 |
| 2013/09/30 | 7,400 | 7,610 | 7,390 | 7,490 | 791,100 |
| 2013/09/27 | 7,560 | 7,610 | 7,490 | 7,570 | 582,700 |
| 2013/09/26 | 7,480 | 7,580 | 7,330 | 7,580 | 878,800 |
| 2013/09/25 | 7,420 | 7,550 | 7,390 | 7,550 | 1,115,200 |
| 2013/09/24 | 7,350 | 7,500 | 7,340 | 7,410 | 1,324,200 |
| 2013/09/20 | 7,350 | 7,360 | 7,260 | 7,300 | 594,300 |
| 2013/09/19 | 7,270 | 7,330 | 7,220 | 7,330 | 840,100 |
| 2013/09/18 | 7,150 | 7,270 | 7,110 | 7,220 | 1,164,900 |
| 2013/09/17 | 6,940 | 7,100 | 6,920 | 7,060 | 1,040,600 |
| 2013/09/13 | 6,830 | 6,950 | 6,810 | 6,900 | 1,824,100 |
| 2013/09/12 | 7,030 | 7,030 | 6,710 | 6,820 | 1,735,700 |
| 2013/09/11 | 7,260 | 7,270 | 7,030 | 7,040 | 1,179,100 |
| 2013/09/10 | 7,210 | 7,300 | 7,190 | 7,280 | 612,000 |
| 2013/09/09 | 7,290 | 7,300 | 7,100 | 7,140 | 745,400 |
| 2013/09/06 | 7,090 | 7,130 | 7,020 | 7,080 | 667,300 |
| 2013/09/05 | 7,040 | 7,080 | 6,940 | 7,060 | 629,300 |
| 2013/09/04 | 6,800 | 6,950 | 6,790 | 6,940 | 746,300 |
| 2013/09/03 | 6,830 | 6,840 | 6,750 | 6,830 | 1,000,900 |
| 2013/09/02 | 6,750 | 6,820 | 6,660 | 6,750 | 613,300 |
| 2013/08/30 | 7,000 | 7,000 | 6,730 | 6,750 | 1,479,800 |
| 2013/08/29 | 6,980 | 7,070 | 6,950 | 7,040 | 505,300 |
| 2013/08/28 | 6,920 | 7,000 | 6,860 | 6,980 | 981,100 |
| 2013/08/27 | 7,110 | 7,250 | 7,050 | 7,150 | 600,700 |
| 2013/08/26 | 7,110 | 7,150 | 7,020 | 7,140 | 487,700 |
| 2013/08/23 | 7,000 | 7,170 | 6,970 | 7,080 | 795,200 |
| 2013/08/22 | 6,820 | 6,930 | 6,780 | 6,820 | 579,000 |
| 2013/08/21 | 6,860 | 7,000 | 6,830 | 6,860 | 627,500 |
| 2013/08/20 | 6,980 | 7,080 | 6,880 | 6,900 | 653,400 |
| 2013/08/19 | 7,020 | 7,090 | 6,960 | 7,080 | 541,500 |
| 2013/08/16 | 7,070 | 7,140 | 7,020 | 7,090 | 505,600 |
| 2013/08/15 | 7,180 | 7,250 | 7,120 | 7,190 | 486,000 |
| 2013/08/14 | 7,230 | 7,300 | 7,160 | 7,300 | 887,200 |
| 2013/08/13 | 7,020 | 7,110 | 6,970 | 7,100 | 510,500 |
| 2013/08/12 | 6,850 | 6,980 | 6,810 | 6,880 | 325,600 |
| 2013/08/09 | 7,000 | 7,010 | 6,850 | 6,900 | 1,020,100 |
| 2013/08/08 | 7,050 | 7,180 | 6,960 | 6,960 | 720,200 |
| 2013/08/07 | 7,090 | 7,230 | 7,080 | 7,130 | 547,500 |
| 2013/08/06 | 7,180 | 7,280 | 7,080 | 7,260 | 487,200 |
| 2013/08/05 | 7,280 | 7,310 | 7,160 | 7,190 | 662,200 |
| 2013/08/02 | 7,300 | 7,370 | 7,200 | 7,370 | 897,800 |
| 2013/08/01 | 7,040 | 7,270 | 7,020 | 7,220 | 1,639,900 |
| 2013/07/31 | 6,910 | 7,060 | 6,740 | 6,740 | 924,900 |
| 2013/07/30 | 6,820 | 6,990 | 6,810 | 6,910 | 880,500 |
| 2013/07/29 | 6,800 | 6,940 | 6,700 | 6,740 | 1,258,700 |
| 2013/07/26 | 7,310 | 7,330 | 7,090 | 7,100 | 982,000 |
| 2013/07/25 | 7,340 | 7,480 | 7,300 | 7,440 | 1,141,000 |
| 2013/07/24 | 7,240 | 7,340 | 7,200 | 7,300 | 1,372,000 |
| 2013/07/23 | 6,890 | 7,090 | 6,880 | 7,030 | 1,096,100 |
| 2013/07/22 | 7,270 | 7,280 | 6,890 | 6,950 | 1,822,700 |
| 2013/07/19 | 7,480 | 7,480 | 7,140 | 7,190 | 1,869,100 |
| 2013/07/18 | 7,350 | 7,490 | 7,330 | 7,410 | 1,170,000 |
| 2013/07/17 | 7,540 | 7,540 | 7,270 | 7,310 | 1,619,800 |
| 2013/07/16 | 7,820 | 7,840 | 7,440 | 7,540 | 1,813,400 |
| 2013/07/12 | 7,790 | 7,870 | 7,770 | 7,780 | 72,800 |
| 2013/07/11 | 7,990 | 7,990 | 7,770 | 7,800 | 36,500 |
| 2013/07/10 | 7,950 | 7,980 | 7,820 | 7,940 | 63,600 |
| 2013/07/09 | 7,910 | 7,930 | 7,810 | 7,870 | 39,100 |
| 2013/07/08 | 7,980 | 8,000 | 7,790 | 7,790 | 23,800 |
| 2013/07/05 | 7,930 | 7,950 | 7,860 | 7,910 | 27,200 |
| 2013/07/04 | 7,920 | 7,950 | 7,830 | 7,830 | 18,000 |
| 2013/07/03 | 7,890 | 7,990 | 7,840 | 7,910 | 41,800 |
| 2013/07/02 | 7,720 | 7,850 | 7,670 | 7,850 | 40,200 |
| 2013/07/01 | 7,670 | 7,670 | 7,540 | 7,590 | 36,900 |
| 2013/06/28 | 7,380 | 7,550 | 7,350 | 7,520 | 75,600 |
| 2013/06/27 | 7,110 | 7,200 | 7,050 | 7,200 | 45,300 |
| 2013/06/26 | 7,310 | 7,340 | 7,060 | 7,100 | 33,000 |
| 2013/06/25 | 7,290 | 7,380 | 7,170 | 7,310 | 28,500 |
| 2013/06/24 | 7,500 | 7,530 | 7,350 | 7,370 | 26,000 |
| 2013/06/21 | 6,950 | 7,390 | 6,940 | 7,340 | 60,600 |
| 2013/06/20 | 7,270 | 7,320 | 7,230 | 7,250 | 52,200 |
| 2013/06/19 | 7,500 | 7,510 | 7,290 | 7,400 | 38,100 |
| 2013/06/18 | 7,380 | 7,450 | 7,230 | 7,250 | 34,000 |
| 2013/06/17 | 7,010 | 7,380 | 7,000 | 7,340 | 31,300 |
| 2013/06/14 | 7,280 | 7,360 | 7,080 | 7,090 | 466,700 |
| 2013/06/13 | 7,450 | 7,500 | 7,160 | 7,160 | 49,300 |
| 2013/06/12 | 7,470 | 7,670 | 7,400 | 7,580 | 69,600 |
| 2013/06/11 | 7,790 | 7,820 | 7,620 | 7,660 | 70,000 |
| 2013/06/10 | 7,540 | 7,950 | 7,540 | 7,940 | 45,300 |
| 2013/06/07 | 7,540 | 7,610 | 7,220 | 7,390 | 67,600 |
| 2013/06/06 | 7,750 | 8,040 | 7,750 | 7,750 | 39,400 |
| 2013/06/05 | 8,200 | 8,280 | 7,890 | 7,890 | 70,800 |
| 2013/06/04 | 7,820 | 8,400 | 7,750 | 8,350 | 86,800 |
| 2013/06/03 | 7,810 | 8,100 | 7,790 | 7,860 | 66,600 |
| 2013/05/31 | 8,030 | 8,080 | 7,900 | 7,900 | 56,400 |
| 2013/05/30 | 7,800 | 8,140 | 7,770 | 7,840 | 92,700 |
| 2013/05/29 | 8,290 | 8,390 | 8,000 | 8,030 | 80,000 |
| 2013/05/28 | 7,550 | 8,280 | 7,410 | 8,130 | 99,300 |
| 2013/05/27 | 8,050 | 8,130 | 7,750 | 7,750 | 72,800 |
| 2013/05/24 | 8,300 | 8,570 | 7,920 | 8,190 | 180,300 |
| 2013/05/23 | 8,740 | 8,800 | 8,110 | 8,110 | 127,600 |
| 2013/05/22 | 8,540 | 8,800 | 8,540 | 8,770 | 71,600 |
| 2013/05/21 | 8,560 | 8,680 | 8,480 | 8,500 | 74,100 |
| 2013/05/20 | 8,680 | 8,750 | 8,600 | 8,710 | 54,100 |
| 2013/05/17 | 8,780 | 8,780 | 8,670 | 8,680 | 54,800 |
| 2013/05/16 | 8,840 | 8,860 | 8,660 | 8,850 | 51,900 |
| 2013/05/15 | 8,520 | 8,720 | 8,520 | 8,650 | 105,500 |
| 2013/05/14 | 8,290 | 8,400 | 8,270 | 8,370 | 33,400 |
| 2013/05/13 | 8,320 | 8,340 | 8,240 | 8,260 | 52,000 |
| 2013/05/10 | 8,140 | 8,250 | 8,120 | 8,240 | 91,400 |
| 2013/05/09 | 8,110 | 8,110 | 7,940 | 7,940 | 20,800 |
| 2013/05/08 | 8,090 | 8,150 | 8,030 | 8,050 | 58,700 |
| 2013/05/07 | 8,190 | 8,190 | 8,070 | 8,100 | 69,700 |
| 2013/05/02 | 7,900 | 8,060 | 7,900 | 7,940 | 28,900 |
| 2013/05/01 | 8,110 | 8,150 | 8,000 | 8,000 | 67,400 |
| 2013/04/30 | 7,770 | 7,940 | 7,680 | 7,850 | 52,700 |
| 2013/04/26 | 7,770 | 7,780 | 7,560 | 7,620 | 64,800 |
| 2013/04/25 | 7,790 | 7,820 | 7,680 | 7,680 | 75,700 |
| 2013/04/24 | 7,890 | 7,920 | 7,750 | 7,810 | 93,400 |
| 2013/04/23 | 7,790 | 7,900 | 7,740 | 7,740 | 64,400 |
| 2013/04/22 | 7,970 | 7,990 | 7,850 | 7,870 | 38,000 |
| 2013/04/19 | 7,940 | 7,970 | 7,780 | 7,790 | 66,600 |
| 2013/04/18 | 8,040 | 8,140 | 7,920 | 7,920 | 72,900 |
| 2013/04/17 | 7,990 | 8,140 | 7,970 | 8,110 | 63,900 |
| 2013/04/16 | 7,740 | 7,980 | 7,740 | 7,820 | 85,000 |
| 2013/04/15 | 8,050 | 8,090 | 7,870 | 7,890 | 48,900 |
| 2013/04/12 | 7,990 | 8,190 | 7,980 | 8,070 | 152,200 |
| 2013/04/11 | 7,780 | 7,990 | 7,770 | 7,990 | 110,800 |
| 2013/04/10 | 7,500 | 7,650 | 7,480 | 7,630 | 68,400 |
| 2013/04/09 | 7,300 | 7,500 | 7,230 | 7,480 | 125,700 |
| 2013/04/08 | 7,210 | 7,320 | 7,140 | 7,200 | 155,100 |
| 2013/04/05 | 7,160 | 7,170 | 7,040 | 7,100 | 168,600 |
| 2013/04/04 | 6,580 | 6,800 | 6,510 | 6,780 | 66,600 |
| 2013/04/03 | 6,530 | 6,760 | 6,470 | 6,680 | 60,300 |
| 2013/04/02 | 6,630 | 6,700 | 6,480 | 6,550 | 71,000 |
| 2013/04/01 | 7,000 | 7,020 | 6,720 | 6,730 | 46,300 |
| 2013/03/29 | 7,070 | 7,070 | 6,970 | 6,970 | 66,900 |
| 2013/03/28 | 7,000 | 7,080 | 7,000 | 7,050 | 38,900 |
| 2013/03/27 | 6,940 | 7,070 | 6,910 | 7,040 | 61,300 |
| 2013/03/26 | 6,770 | 6,930 | 6,770 | 6,890 | 72,700 |
| 2013/03/25 | 6,980 | 6,980 | 6,830 | 6,830 | 79,400 |
| 2013/03/22 | 7,000 | 7,000 | 6,840 | 6,840 | 73,300 |
| 2013/03/21 | 7,070 | 7,090 | 7,010 | 7,020 | 84,300 |
| 2013/03/19 | 6,920 | 6,940 | 6,840 | 6,890 | 59,600 |
| 2013/03/18 | 6,910 | 6,930 | 6,770 | 6,770 | 101,900 |
| 2013/03/15 | 7,000 | 7,130 | 6,990 | 7,090 | 72,700 |
| 2013/03/14 | 6,760 | 6,960 | 6,760 | 6,930 | 49,700 |
| 2013/03/13 | 6,570 | 6,780 | 6,540 | 6,740 | 50,800 |
| 2013/03/12 | 6,620 | 6,640 | 6,540 | 6,540 | 66,000 |
| 2013/03/11 | 6,450 | 6,620 | 6,430 | 6,590 | 60,400 |
| 2013/03/08 | 6,400 | 6,420 | 6,350 | 6,350 | 508,200 |
| 2013/03/07 | 6,500 | 6,500 | 6,380 | 6,380 | 29,900 |
| 2013/03/06 | 6,350 | 6,440 | 6,340 | 6,440 | 35,400 |
| 2013/03/05 | 6,240 | 6,240 | 6,180 | 6,180 | 21,200 |
| 2013/03/04 | 6,160 | 6,240 | 6,160 | 6,200 | 23,200 |
| 2013/03/01 | 5,950 | 6,120 | 5,950 | 6,100 | 55,700 |
| 2013/02/28 | 5,850 | 6,020 | 5,840 | 6,020 | 40,300 |
| 2013/02/27 | 5,810 | 5,830 | 5,690 | 5,690 | 29,300 |
| 2013/02/26 | 5,870 | 5,950 | 5,820 | 5,820 | 37,200 |
| 2013/02/25 | 6,040 | 6,100 | 6,000 | 6,000 | 29,100 |
| 2013/02/22 | 5,840 | 5,990 | 5,840 | 5,970 | 36,900 |
| 2013/02/21 | 6,010 | 6,010 | 5,930 | 5,940 | 47,400 |
| 2013/02/20 | 6,020 | 6,100 | 6,020 | 6,100 | 24,200 |
| 2013/02/19 | 5,980 | 6,060 | 5,960 | 5,980 | 33,800 |
| 2013/02/18 | 5,960 | 6,040 | 5,940 | 6,020 | 27,600 |
| 2013/02/15 | 5,780 | 5,930 | 5,720 | 5,860 | 43,600 |
| 2013/02/14 | 5,890 | 5,910 | 5,810 | 5,820 | 32,600 |
| 2013/02/13 | 5,960 | 6,020 | 5,890 | 5,890 | 21,600 |
| 2013/02/12 | 6,110 | 6,120 | 5,960 | 5,960 | 27,500 |
| 2013/02/08 | 6,050 | 6,100 | 5,970 | 5,970 | 51,300 |
| 2013/02/07 | 6,040 | 6,160 | 6,040 | 6,060 | 51,600 |
| 2013/02/06 | 5,870 | 6,130 | 5,870 | 6,070 | 59,200 |
| 2013/02/05 | 5,630 | 5,820 | 5,610 | 5,770 | 47,200 |
| 2013/02/04 | 5,620 | 5,800 | 5,540 | 5,760 | 40,400 |
| 2013/02/01 | 5,670 | 5,670 | 5,580 | 5,590 | 24,600 |
| 2013/01/31 | 5,530 | 5,630 | 5,460 | 5,600 | 23,200 |
| 2013/01/30 | 5,480 | 5,560 | 5,470 | 5,530 | 37,500 |
| 2013/01/29 | 5,380 | 5,450 | 5,370 | 5,410 | 9,200 |
| 2013/01/28 | 5,480 | 5,480 | 5,370 | 5,370 | 38,300 |
| 2013/01/25 | 5,490 | 5,500 | 5,400 | 5,460 | 22,700 |
| 2013/01/24 | 5,130 | 5,430 | 5,070 | 5,400 | 56,500 |
| 2013/01/23 | 5,270 | 5,330 | 5,210 | 5,230 | 38,800 |
| 2013/01/22 | 5,380 | 5,440 | 5,320 | 5,350 | 18,200 |
| 2013/01/21 | 5,410 | 5,430 | 5,390 | 5,390 | 17,600 |
| 2013/01/18 | 5,350 | 5,440 | 5,350 | 5,400 | 46,000 |
| 2013/01/17 | 5,240 | 5,290 | 5,170 | 5,250 | 30,300 |
| 2013/01/16 | 5,270 | 5,300 | 5,200 | 5,210 | 16,400 |
| 2013/01/15 | 5,200 | 5,270 | 5,120 | 5,270 | 72,800 |
| 2013/01/11 | 5,210 | 5,260 | 5,200 | 5,250 | 27,900 |
| 2013/01/10 | 4,985 | 5,140 | 4,985 | 5,130 | 52,400 |
| 2013/01/09 | 4,845 | 4,980 | 4,830 | 4,920 | 44,300 |
| 2013/01/08 | 4,985 | 4,995 | 4,860 | 4,870 | 46,700 |
| 2013/01/07 | 5,300 | 5,300 | 4,990 | 5,010 | 59,400 |
| 2013/01/04 | 5,280 | 5,280 | 5,180 | 5,240 | 74,100 |