[6981 大証1部] 村田製 日足 時系列データ

[6981 大証1部] 村田製 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-127790.007880.007760.007800.003728002908839000
2013-07-117990.007990.007770.007780.006903005417926000
2013-07-107920.007990.007820.007960.005813004603326000
2013-07-097910.007930.007810.007880.003699002912040000
2013-07-087990.008010.007750.007790.005374004245672000
2013-07-057940.007950.007860.007900.003785002991665000
2013-07-047930.007960.007820.007850.002852002246644000
2013-07-037910.007990.007800.007930.005466004334864000
2013-07-027770.007880.007680.007880.005519004296293000
2013-07-017650.007660.007520.007620.004354003307413000
2013-06-287430.007550.007340.007550.009619007188963000
2013-06-277150.007210.007040.007130.006488004623142000
2013-06-267320.007350.007040.007040.006554004700079000
2013-06-257280.007390.007170.007280.005360003904157000
2013-06-247500.007540.007280.007280.004969003692505000
2013-06-217000.007410.006930.007410.0010181007326810000
2013-06-207280.007330.007200.007200.005543004026709000
2013-06-197500.007510.007270.007400.003887002875899000
2013-06-187350.007460.007220.007350.005048003699929000
2013-06-177050.007390.007000.007290.006136004468129000
2013-06-147310.007380.007050.007050.008253005930125000
2013-06-137460.007480.007160.007160.008433006139449000
2013-06-127500.007670.007410.007600.007969005996438000
2013-06-117790.007840.007620.007690.008330006424828000
2013-06-107780.007960.007650.007840.006813005324842000
2013-06-077550.007630.007200.007380.0011301008378964000
2013-06-067770.008030.007720.007760.0010063007897195000
2013-06-058230.008290.007880.008010.008005006458676000
2013-06-047900.008490.007750.008480.0011379009213707000
2013-06-037850.008110.007780.007910.007270005759385000
2013-05-318050.008090.007760.007760.006458005117401000
2013-05-307820.008150.007780.007850.006920005492617000
2013-05-298350.008370.007990.008030.007528006128840000
2013-05-287600.008300.007500.008050.0010941008769215000
2013-05-278070.008100.007720.007720.008277006544742000
2013-05-248400.008570.007910.008150.00125700010374272000
2013-05-238750.008830.008120.008390.00124990010633113000
2013-05-228600.008800.008560.008670.008797007667175000
2013-05-218560.008690.008470.008480.0010328008831298000
2013-05-208680.008750.008600.008730.005260004567600000
2013-05-178770.008770.008660.008690.004984004338990000
2013-05-168830.008860.008650.008770.008632007561954000
2013-05-158530.008720.008520.008700.009503008203561000
2013-05-148280.008440.008260.008440.006944005809444000
2013-05-138300.008330.008240.008240.004776003954001000
2013-05-108140.008250.008120.008250.0010126008287568000
2013-05-098100.008100.007940.008000.003989003199926000
2013-05-088090.008150.008030.008090.005994004846584000
2013-05-078180.008180.008060.008090.006741005476302000
2013-05-027900.008080.007900.008000.006621005291696000
2013-05-018160.008190.007960.007960.00131680010648359000
2013-04-307770.007950.007680.007930.0011243008796704000
2013-04-267750.007780.007550.007640.009290007124777000
2013-04-257790.007840.007650.007650.008942006905778000
2013-04-247890.007910.007750.007820.009158007148561000
2013-04-237810.007920.007740.007800.008845006894078000
2013-04-227980.007990.007850.007850.006927005491070000
2013-04-197960.007970.007780.007820.007932006211734000
2013-04-188020.008150.007910.007910.009564007621821000
2013-04-177980.008150.007950.008150.008700007028700000
2013-04-167730.007970.007730.007850.008434006626490000
2013-04-158050.008080.007870.007910.007264005773791000
2013-04-127990.008180.007980.008110.0012137009826075000
2013-04-117740.008000.007720.008000.00142710011248392000
2013-04-107500.007640.007470.007600.0011951009063300000
2013-04-097270.007500.007230.007500.0011930008768187000
2013-04-087200.007320.007130.007240.009683006992355000
2013-04-057120.007170.007030.007120.0013087009305543000
2013-04-046610.006920.006500.006920.008039005354170000
2013-04-036560.006770.006470.006700.0013449008929336000
2013-04-026700.006710.006460.006560.0010561006920390000
2013-04-017000.007020.006720.006820.006227004254859000
2013-03-297020.007050.006970.007010.005120003584302000
2013-03-286990.007090.006990.007080.006633004675596000
2013-03-276910.007080.006900.007080.008140005712549000
2013-03-266770.006940.006760.006810.006448004434755000
2013-03-256970.006990.006810.006810.006615004545252000
2013-03-227010.007020.006820.006950.005374003731567000
2013-03-217070.007100.007010.007050.0010292007257451000
2013-03-196880.006950.006830.006890.006581004538245000
2013-03-186930.006940.006770.006840.009908006780716000
2013-03-156980.007140.006980.007010.00186080013129200000
2013-03-146780.006980.006750.006980.0010495007198354000
2013-03-136590.006780.006540.006740.0013377008965730000
2013-03-126610.006650.006520.006560.008324005477496000
2013-03-116440.006620.006420.006620.009799006407578000
2013-03-086440.006440.006340.006350.009227005892861000
2013-03-076500.006510.006380.006420.0010503006764885000
2013-03-066300.006490.006290.006490.0010323006606193000
2013-03-056220.006230.006180.006200.006917004291231000
2013-03-046160.006250.006150.006250.009643005986102000
2013-03-015970.006130.005970.006110.009582005811514000
2013-02-285820.006030.005810.005970.0013032007763597000
2013-02-275820.005830.005670.005670.005641003239988000
2013-02-265860.005950.005810.005860.006678003920901000
2013-02-256040.006090.005980.005980.005181003123963000
2013-02-225890.006000.005870.005970.005213003091406000
2013-02-216010.006010.005920.005990.007697004592420000
2013-02-206020.006110.006020.006080.005719003474024000
2013-02-196000.006070.005950.006000.005329003201459000
2013-02-185960.006040.005930.006010.006497003901439000
2013-02-155800.005940.005760.005860.008949005246256000
2013-02-145890.005930.005800.005840.007867004612377000
2013-02-135960.006030.005880.005880.004891002898495000
2013-02-126110.006130.005960.005990.007193004343618000
2013-02-086040.006100.005960.006010.007346004422228000
2013-02-076040.006170.006030.006040.009177005575866000
2013-02-065880.006140.005880.006070.00177780010755104000
2013-02-055640.005830.005600.005780.0014028008059189000
2013-02-045640.005820.005530.005760.0011257006404118000
2013-02-015660.005680.005540.005540.008088004536130000
2013-01-315510.005630.005510.005630.008052004497500000
2013-01-305480.005560.005460.005510.009431005194660000
2013-01-295370.005450.005370.005430.003921002124886000
2013-01-285460.005470.005370.005390.006713003626839000
2013-01-255480.005500.005410.005450.007661004179953000
2013-01-245150.005430.005070.005420.0016585008759224000
2013-01-235290.005320.005190.005200.008863004648859000
2013-01-225370.005440.005320.005340.005014002691465000
2013-01-215430.005430.005380.005380.005288002858805000
2013-01-185380.005450.005370.005440.0010393005623657000
2013-01-175280.005300.005150.005280.0010430005466643000
2013-01-165270.005310.005180.005180.0011004005773091000
2013-01-155210.005340.005110.005340.00201940010494759000
2013-01-115230.005280.005200.005280.0011802006188806000
2013-01-105040.005150.005010.005150.0011471005831919000
2013-01-094825.004990.004820.004935.009752004797285000
2013-01-084985.004995.004860.004860.0012800006271001000
2013-01-075300.005300.004980.005060.0011201005699512500
2013-01-045290.005290.005180.005270.0010752005640131000
2012-12-284945.005050.004940.005050.009532004750526500
2012-12-274890.004935.004835.004935.009390004607746000
2012-12-264700.004800.004695.004795.005378002557535500
2012-12-254850.004860.004650.004665.006366003000624000
2012-12-214900.004935.004750.004750.0013216006375619500
2012-12-204830.004905.004825.004880.0011896005786696500
2012-12-194695.004895.004610.004845.00229500010939707500
2012-12-184680.004710.004560.004560.00241220011141812000
2012-12-174935.004935.004705.004720.0019734009506249500
2012-12-144920.004930.004865.004900.0013813006762630500
2012-12-134790.004920.004790.004880.008862004309709000
2012-12-124775.004790.004745.004750.009228004401289500
2012-12-114685.004720.004655.004720.006511003058187500
2012-12-104675.004700.004640.004695.007043003292290000
2012-12-074645.004660.004600.004660.007105003296419000
2012-12-064645.004670.004570.004570.006828003153207000
2012-12-054595.004680.004570.004600.0012191005606136500
2012-12-044630.004685.004610.004680.008069003747005000
2012-12-034670.004710.004625.004685.0010338004830935500
2012-11-304485.004675.004485.004670.0010683004931238000
2012-11-294535.004560.004515.004550.007047003198304000
2012-11-284580.004600.004480.004500.009068004109332000
2012-11-274570.004605.004520.004605.007742003538133500
2012-11-264650.004700.004580.004605.0011236005222795000
2012-11-224525.004600.004525.004600.0012082005523982500
2012-11-214370.004490.004370.004490.0016560007372196500
2012-11-204395.004400.004310.004310.009796004263736500
2012-11-194310.004380.004290.004300.008170003535467000
2012-11-164205.004310.004200.004255.0010777004596432500
2012-11-154035.004190.004005.004175.0011864004892380500
2012-11-143955.003980.003945.003965.003072001215835000
2012-11-133970.004000.003920.003975.004495001777551000
2012-11-123925.003960.003910.003935.004432001744944000
2012-11-094010.004020.003940.003965.006668002648564000
2012-11-083955.004060.003955.004060.006726002703979500
2012-11-074060.004085.004000.004065.006015002434286000
2012-11-064075.004085.004035.004045.006748002737542500
2012-11-054165.004235.004130.004130.007151002978841000
2012-11-024190.004230.004150.004215.0011212004685164000
2012-11-014100.004205.004030.004185.0021859009023205500
2012-10-313840.003895.003825.003880.008253003183813000
2012-10-303850.003885.003815.003815.006911002660470000
2012-10-293920.003935.003865.003865.004129001604881000
2012-10-264000.004025.003895.003895.009791003875962000
2012-10-254015.004015.003915.003970.0011571004580275500
2012-10-243965.004060.003960.003970.0011376004574540000
2012-10-234060.004060.003970.004045.007391002968609500
2012-10-223975.004080.003955.004055.008679003489794500
2012-10-193980.004115.003970.004080.009084003695563500
2012-10-184040.004130.004015.004115.006813002782117000
2012-10-174015.004030.003980.004005.006468002590018000
2012-10-163960.004015.003935.004010.006660002651510000
2012-10-153845.003930.003810.003915.007294002841012000
2012-10-123925.003945.003805.003805.0011099004278364500
2012-10-113840.003885.003805.003870.0016557006359033000
2012-10-104035.004085.003915.003920.0013607005411209000
2012-10-094270.004275.004145.004145.008661003633258000
2012-10-054295.004365.004270.004360.006831002952345500
2012-10-044200.004270.004140.004265.007621003209963500
2012-10-034130.004180.004110.004180.004648001932246500
2012-10-024080.004170.004075.004140.005548002294670000
2012-10-014120.004145.004075.004090.005799002377607000
2012-09-284200.004240.004115.004155.008789003661716000
2012-09-274110.004245.004085.004220.0010042004204714500
2012-09-264260.004325.004125.004145.0011429004774226500
2012-09-254275.004340.004250.004335.009069003896482500
2012-09-244255.004305.004240.004270.006631002832413000
2012-09-214310.004340.004250.004255.007008002998898500
2012-09-204315.004365.004265.004330.0011870005132010500
2012-09-194235.004365.004235.004350.008495003664597500
2012-09-184225.004330.004190.004295.0010173004367535000
2012-09-144200.004235.004195.004215.008799003709382000
2012-09-134050.004155.004045.004145.009109003750865000
2012-09-123980.004070.003960.004030.009316003746077500
2012-09-114045.004050.003960.003975.005724002286288000
2012-09-104105.004130.004015.004095.009310003799912500
2012-09-074065.004080.003990.004080.007506003031281000
2012-09-063895.003895.003855.003870.003998001548784000
2012-09-053880.003930.003875.003875.008852003448639500
2012-09-043830.003895.003785.003895.006723002580276500
2012-09-033870.003915.003810.003815.006717002591185000
2012-08-313970.003985.003855.003860.006655002603827500
2012-08-304050.004060.004020.004020.003268001318783500
2012-08-294035.004075.004015.004060.004250001723127000
2012-08-284055.004115.003970.004010.007112002856201000
2012-08-274170.004175.004065.004070.004981002050015500
2012-08-244145.004150.004090.004100.005271002171842000
2012-08-234155.004205.004125.004175.006743002811982000
2012-08-224200.004245.004140.004195.0011064004631996500
2012-08-214175.004255.004170.004230.0010755004534648500
2012-08-204150.004200.004150.004190.007887003297740500
2012-08-174080.004165.004080.004140.0011218004636375500
2012-08-163895.004050.003870.004030.0010198004063398000
2012-08-153920.003920.003810.003885.006580002539889500
2012-08-143905.003930.003895.003915.006030002358234500
2012-08-133915.003940.003895.003915.003276001281206000
2012-08-103825.003920.003800.003890.0011195004341158500
2012-08-093790.003840.003790.003825.005483002092662000
2012-08-083885.003925.003785.003805.0011275004346281500
2012-08-073805.003890.003780.003870.005186001996223000
2012-08-063815.003850.003805.003825.004956001899216000
2012-08-033730.003805.003710.003760.007876002962039500
2012-08-023735.003795.003690.003785.0015515005836036500
2012-08-013555.003730.003555.003715.00308470011277501000
2012-07-313880.003985.003825.003925.008285003249407500
2012-07-303925.003965.003860.003890.006604002580113500
2012-07-273900.003900.003845.003900.008063003120911500
2012-07-263845.003845.003740.003820.009907003747487500
2012-07-253900.003900.003750.003815.0014804005637026500
2012-07-243970.004000.003900.003980.0013079005146404500
2012-07-234025.004095.004005.004025.007117002876560500
2012-07-204000.004030.003980.004020.006517002609084000
2012-07-194015.004085.004010.004030.005107002068517500
2012-07-184005.004015.003975.003985.006316002523373500
2012-07-174020.004045.003975.004005.005508002202697500
2012-07-134000.004040.003980.004020.005398002165139500
2012-07-124030.004095.003995.004005.008303003356224000
2012-07-114015.004040.003995.004030.007591003047405000
2012-07-104130.004160.004040.004055.006630002717142500
2012-07-094180.004180.004130.004140.003849001597049000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter