[6981 東証1部] 村田製作所 日足 時系列データ

[6981 東証1部] 村田製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1816920.0017155.0016905.0017125.005166008812067500
2017-08-1717280.0017345.0017200.0017200.004422007626193000
2017-08-1617290.0017485.0017270.0017350.004239007370326000
2017-08-1517280.0017415.0017220.0017220.0059790010343506000
2017-08-1417025.0017190.0016915.0017060.0084790014467896500
2017-08-1017265.0017555.0017265.0017335.0096980016851350500
2017-08-0917410.0017500.0017040.0017210.0088930015310143500
2017-08-0817785.0017795.0017500.0017580.003786006668361000
2017-08-0717650.0017665.0017500.0017620.004932008682065000
2017-08-0417750.0017835.0017540.0017545.0070580012449714000
2017-08-0317865.0017910.0017635.0017845.00100080017798210500
2017-08-0217395.0017865.0017270.0017830.00183400032391253000
2017-08-0116680.0017325.0016680.0017000.00145430024742385500
2017-07-3117290.0017480.0017155.0017180.0095430016490958500
2017-07-2817530.0017650.0017235.0017315.0087090015114957000
2017-07-2717380.0017645.0017305.0017530.0095590016737932000
2017-07-2617500.0017665.0017175.0017290.00113090019663280500
2017-07-2517345.0017375.0017255.0017290.005219009037007000
2017-07-2417280.0017365.0017185.0017300.005522009532393500
2017-07-2117385.0017525.0017350.0017365.0062410010856698000
2017-07-2017175.0017450.0017105.0017440.0092240016010422000
2017-07-1917085.0017085.0016965.0017005.004936008394690500
2017-07-1817150.0017250.0016985.0017155.005707009775763500
2017-07-1416950.0017070.0016875.0017000.004682007949794500
2017-07-1316960.0017010.0016840.0016940.005661009586848000
2017-07-1216885.0016955.0016740.0016760.004986008385124000
2017-07-1116630.0017025.0016535.0016925.0092340015533783000
2017-07-1016905.0017070.0016815.0016915.0079290013421411000
2017-07-0716580.0016805.0016515.0016685.0062380010402874000
2017-07-0616855.0016855.0016665.0016745.0080150013422174500
2017-07-0516730.0016945.0016720.0016930.0074940012644721000
2017-07-0417130.0017205.0016680.0016750.0093230015717690000
2017-07-0317150.0017325.0016980.0016995.0065480011192619000
2017-06-3016905.0017070.0016850.0017070.0085800014576937000
2017-06-2917500.0017620.0017270.0017305.0069810012129111000
2017-06-2817400.0017595.0017245.0017270.0096400016778907000
2017-06-2717450.0017740.0017450.0017720.00105670018635154000
2017-06-2617415.0017440.0017235.0017310.0063780011037003000
2017-06-2317170.0017460.0017170.0017415.00119010020655432000
2017-06-2216995.0017375.0016870.0017200.00164860028384396500
2017-06-2116580.0016925.0016570.0016820.00184550031019213000
2017-06-2016190.0016450.0016190.0016370.00121470019852896500
2017-06-1915615.0015890.0015575.0015850.004514007127126000
2017-06-1615545.0015770.0015530.0015700.0083810013133270000
2017-06-1515495.0015655.0015400.0015470.006202009604586000
2017-06-1415800.0015820.0015495.0015495.0071080011086312000
2017-06-1315650.0015785.0015530.0015720.0077130012086028000
2017-06-1215700.0015745.0015490.0015595.0086200013433173000
2017-06-0915995.0016115.0015840.0016005.0071610011450392500
2017-06-0816175.0016285.0015985.0016020.0065360010517093500
2017-06-0715800.0016130.0015780.0016065.0073740011802286500
2017-06-0615960.0016135.0015795.0015800.0066560010591992000
2017-06-0516135.0016370.0016010.0016010.0063530010247896500
2017-06-0215730.0016130.0015695.0016105.00104890016793129000
2017-06-0115405.0015600.0015405.0015515.0064890010066684000
2017-05-3115410.0015525.0015345.0015350.0085860013243825000
2017-05-3015500.0015500.0015340.0015455.005610008654285000
2017-05-2915745.0015750.0015530.0015530.005378008388339500
2017-05-2615705.0015835.0015585.0015775.004850007635981000
2017-05-2515780.0015910.0015705.0015740.004532007158794500
2017-05-2415875.0015905.0015745.0015800.005255008306746500
2017-05-2315815.0015835.0015715.0015805.004874007694348500
2017-05-2215800.0015865.0015640.0015810.005094008035649000
2017-05-1915610.0015795.0015610.0015730.005941009339001500
2017-05-1815380.0015660.0015365.0015555.0072940011319043000
2017-05-1715955.0015980.0015745.0015800.0066180010491170500
2017-05-1616120.0016215.0015970.0016020.0066860010748120500
2017-05-1516025.0016090.0015905.0016085.0070840011348043000
2017-05-1216210.0016245.0015975.0016100.0077150012401334000
2017-05-1116335.0016375.0016240.0016305.0061880010082700500
2017-05-1016265.0016415.0016230.0016320.0093140015214095500
2017-05-0916175.0016230.0016085.0016155.0076790012415591000
2017-05-0816060.0016200.0015965.0016095.00131160021114535000
2017-05-0215665.0015880.0015665.0015800.0095620015110564000
2017-05-0115245.0015845.0015205.0015780.00198530031059006000
2017-04-2815125.0015160.0014925.0014945.0071900010786731000
2017-04-2715015.0015075.0014910.0015005.0076570011485432000
2017-04-2614900.0015150.0014835.0015080.00127790019169136500
2017-04-2514415.0014715.0014405.0014680.0076090011119186500
2017-04-2414405.0014510.0014390.0014395.006501009385393000
2017-04-2114330.0014360.0014165.0014235.0073340010441253500
2017-04-2014060.0014310.0014000.0014100.0081780011579203000
2017-04-1914170.0014245.0014045.0014070.00109590015449646500
2017-04-1814310.0014475.0014155.0014235.0076280010897376500
2017-04-1714130.0014225.0014090.0014165.006021008522656000
2017-04-1414270.0014425.0014105.0014165.0091420013016191500
2017-04-1314490.0014490.0014110.0014370.00135940019377188000
2017-04-1214700.0014720.0014525.0014655.0076940011255209500
2017-04-1114810.0014970.0014785.0014865.004888007264012000
2017-04-1014915.0014980.0014790.0014870.00106130015782789500
2017-04-0715085.0015100.0014775.0014855.00153090022819674500
2017-04-0615400.0015435.0015070.0015140.0088850013494940500
2017-04-0515720.0015785.0015485.0015580.005885009189402500
2017-04-0415790.0015800.0015485.0015650.0075380011786072500
2017-04-0315875.0016005.0015785.0015920.0073460011670827000
2017-03-3115885.0016105.0015835.0015835.0095860015307273000
2017-03-3015895.0015990.0015785.0015815.005618008926617000
2017-03-2915925.0016030.0015830.0015900.0063560010115424000
2017-03-2815825.0015890.0015730.0015860.0065970010447872500
2017-03-2715445.0015615.0015445.0015590.005677008832056000
2017-03-2415510.0015670.0015435.0015620.0079400012379524000
2017-03-2315535.0015715.0015515.0015655.005328008328393500
2017-03-2215655.0015735.0015520.0015575.0076600011953070000
2017-03-2116000.0016040.0015825.0015930.0062870010021703500
2017-03-1716155.0016235.0015985.0016025.0085470013720173500
2017-03-1615990.0016285.0015965.0016260.005611009075097500
2017-03-1516250.0016310.0016150.0016185.005029008142153500
2017-03-1416395.0016395.0016265.0016340.004430007233108000
2017-03-1316385.0016410.0016305.0016340.004020006571907000
2017-03-1016355.0016420.0016275.0016380.0082850013554919000
2017-03-0916270.0016295.0016140.0016230.005941009632001000
2017-03-0816215.0016285.0016090.0016170.004906007928265500
2017-03-0716220.0016295.0016125.0016285.005078008244092000
2017-03-0616385.0016400.0016220.0016250.004306007010462500
2017-03-0316540.0016650.0016340.0016405.0063460010434058000
2017-03-0216785.0016790.0016580.0016610.0084210014034388000
2017-03-0116290.0016530.0016150.0016505.0078830012924695000
2017-02-2816340.0016430.0016145.0016150.0083240013550968500
2017-02-2716180.0016290.0016080.0016130.006040009773700000
2017-02-2416300.0016565.0016270.0016390.0066640010955309000
2017-02-2316360.0016385.0016235.0016375.005072008278600000
2017-02-2216485.0016490.0016315.0016435.0064130010512745000
2017-02-2116410.0016485.0016340.0016455.004136006792952500
2017-02-2016255.0016405.0016150.0016390.005454008900802000
2017-02-1716280.0016350.0016205.0016265.0063290010296595500
2017-02-1616350.0016490.0016250.0016355.0091090014905018500
2017-02-1516085.0016350.0015990.0016275.0094010015250061000
2017-02-1416145.0016145.0015815.0015825.0088650014121813000
2017-02-1316165.0016165.0016010.0016060.005839009386345500
2017-02-1016000.0016045.0015925.0015960.0075170012016178500
2017-02-0915745.0015850.0015685.0015730.0075670011923169000
2017-02-0815505.0015740.0015500.0015740.0075580011830600500
2017-02-0715315.0015460.0015285.0015385.005952009154353500
2017-02-0615665.0015775.0015335.0015425.0089600013913707500
2017-02-0315195.0015450.0015135.0015420.00161300024711040500
2017-02-0214705.0014890.0014705.0014755.00115320017044972000
2017-02-0114490.0014810.0014390.0014640.00177230025902522000
2017-01-3115290.0015430.0015235.0015255.0068660010515109500
2017-01-3015400.0015490.0015330.0015450.004538006998767500
2017-01-2715620.0015635.0015450.0015485.0073560011433428000
2017-01-2615400.0015670.0015330.0015475.0084660013131753500
2017-01-2515180.0015225.0015090.0015225.0077350011737524000
2017-01-2414900.0015095.0014855.0014880.005767008623512500
2017-01-2315045.0015075.0014900.0014900.005363008034731500
2017-01-2015010.0015160.0014965.0015095.005886008881493500
2017-01-1915040.0015095.0014905.0015040.006011009012136000
2017-01-1814600.0014980.0014560.0014920.0075560011167739000
2017-01-1714980.0015030.0014740.0014745.0068340010149866000
2017-01-1615070.0015230.0015050.0015070.005479008277480500
2017-01-1315140.0015195.0014970.0015105.005277007970168000
2017-01-1215150.0015295.0015050.0015125.0074440011272169000
2017-01-1115185.0015500.0015155.0015355.00102710015782729500
2017-01-1015300.0015315.0014965.0015050.00162730024595649500
2017-01-0615525.0015675.0015505.0015625.0064460010060870500
2017-01-0515730.0015875.0015630.0015715.0090040014152683500
2017-01-0415540.0015735.0015535.0015720.00113570017787213500
2016-12-3015705.0015705.0015455.0015650.0075500011766359000
2016-12-2915825.0015865.0015580.0015785.0082340012944040500
2016-12-2815900.0015965.0015870.0015905.004505007171428500
2016-12-2715925.0016030.0015815.0015875.005267008384248000
2016-12-2616175.0016200.0015925.0015975.005056008101548500
2016-12-2215890.0016045.0015870.0016045.0084270013455082000
2016-12-2115985.0016000.0015805.0015850.0070590011218545000
2016-12-2016050.0016050.0015850.0015940.0071780011432203500
2016-12-1915895.0016060.0015800.0015985.0088680014130936500
2016-12-1616105.0016155.0015855.0015910.00125920020100008000
2016-12-1515850.0016045.0015815.0015875.00150510023956516000
2016-12-1415440.0015720.0015380.0015660.0089380013939144000
2016-12-1315535.0015565.0015215.0015445.0093900014432761000
2016-12-1215520.0015885.0015515.0015615.00109370017151722000
2016-12-0915155.0015395.0015155.0015355.00116500017806158500
2016-12-0815405.0015450.0015050.0015155.00107390016305875000
2016-12-0715070.0015360.0015070.0015270.0096920014785259500
2016-12-0615045.0015245.0014920.0014980.00101720015328382500
2016-12-0514905.0015025.0014785.0014870.0096650014386316000
2016-12-0215305.0015380.0015010.0015100.00151910023016530500
2016-12-0115660.0015940.0015560.0015615.00127510020068562000
2016-11-3015650.0015650.0015360.0015425.0084030012998445000
2016-11-2915500.0015645.0015355.0015530.0082570012823748000
2016-11-2815605.0015670.0015285.0015455.0088900013729517500
2016-11-2515700.0015900.0015590.0015640.00134590021195466500
2016-11-2415495.0015545.0015390.0015520.00117500018205278500
2016-11-2214975.0015125.0014845.0014955.0073970011067291500
2016-11-2114900.0015125.0014785.0015020.00146510021965904500
2016-11-1814200.0014700.0014190.0014660.00164650023918174500
2016-11-1714000.0014100.0013960.0014060.0071990010104498000
2016-11-1614000.0014085.0013780.0014030.0098910013810568000
2016-11-1513740.0013960.0013740.0013895.0099310013762241500
2016-11-1413295.0013730.0013240.0013700.00114070015477993500
2016-11-1113395.0013600.0013090.0013170.00130700017359759000
2016-11-1013410.0013415.0013155.0013230.00138360018311278000
2016-11-0913515.0013690.0012210.0012540.00210100027043414500
2016-11-0813400.0013525.0013345.0013410.006937009309177000
2016-11-0713450.0013530.0013185.0013465.00113610015233853500
2016-11-0413200.0013310.0013000.0013160.00131420017262186500
2016-11-0213600.0013815.0013480.0013515.00127540017343286000
2016-11-0114085.0014175.0013835.0013940.00170690023858359000
2016-10-3114800.0014845.0014445.0014670.0090980013326012500
2016-10-2814565.0014740.0014565.0014730.0099850014642127000
2016-10-2714370.0014490.0014340.0014465.0076570011047247500
2016-10-2614260.0014470.0014260.0014445.004521006508918500
2016-10-2514320.0014430.0014300.0014400.005618008077936000
2016-10-2414360.0014380.0014090.0014205.005893008370052500
2016-10-2114500.0014590.0014345.0014380.005504007962964000
2016-10-2014305.0014470.0014265.0014465.0073010010512900500
2016-10-1914415.0014485.0014325.0014340.006030008671036500
2016-10-1814290.0014490.0014245.0014450.006598009501172500
2016-10-1714130.0014275.0014090.0014230.004991007089704500
2016-10-1414245.0014260.0014030.0014165.007036009951285000
2016-10-1314295.0014375.0014180.0014235.0095380013619261500
2016-10-1214000.0014255.0013950.0014100.0093080013152200000
2016-10-1113970.0014295.0013940.0014200.00162900023095887500
2016-10-0713385.0013795.0013305.0013795.00111790015255490500
2016-10-0613540.0013635.0013345.0013385.0081830011029967000
2016-10-0513250.0013460.0013175.0013355.0090070012015496500
2016-10-0413085.0013140.0013025.0013120.006507008513897500
2016-10-0313115.0013155.0012925.0012975.007191009357529000
2016-09-3013030.0013125.0012915.0013030.0090230011764081500
2016-09-2913320.0013400.0013210.0013295.0092160012278124000
2016-09-2812965.0013245.0012935.0013160.006457008455636500
2016-09-2712700.0013115.0012650.0013115.00113530014684552500
2016-09-2613070.0013095.0012730.0012765.00112730014471458000
2016-09-2312935.0013220.0012910.0013200.00122390015983111500
2016-09-2113080.0013370.0012805.0013345.00184990024236150000
2016-09-2013250.0013465.0013215.0013350.00110660014764445500
2016-09-1613100.0013430.0013060.0013350.00184710024573132000
2016-09-1512935.0013075.0012715.0012810.00137690017729446000
2016-09-1412645.0012960.0012525.0012685.00118570015084547000
2016-09-1312700.0012710.0012500.0012645.0093910011831639500
2016-09-1212940.0012940.0012620.0012685.00104290013270867000
2016-09-0913060.0013250.0013050.0013190.006594008670478500
2016-09-0813450.0013475.0013120.0013220.0075710010019651500
2016-09-0713025.0013445.0012855.0013385.00102950013574857000
2016-09-0613600.0013630.0013450.0013510.006414008677196000
2016-09-0514265.0014265.0013580.0013605.00112820015605802000
2016-09-0214155.0014195.0013905.0014000.0097730013709026500
2016-09-0114100.0014415.0014100.0014300.00147310020986731000
2016-08-3113600.0013975.0013600.0013905.00137320019015410500
2016-08-3013125.0013395.0013100.0013360.0089490011923981000
2016-08-2912850.0013200.0012825.0013140.0092040012037274500
2016-08-2612790.0012825.0012495.0012495.007415009346087500
2016-08-2512505.0013000.0012475.0012935.0092710011909141000
2016-08-2412490.0012570.0012405.0012420.003305004123191500
2016-08-2312550.0012555.0012385.0012420.005766007183086000
2016-08-2212670.0012735.0012565.0012635.005429006861028500
2016-08-1912610.0012775.0012550.0012710.005649007172373000
2016-08-1812705.0012755.0012455.0012540.0083040010469200500
2016-08-1712570.0012950.0012560.0012930.007707009837345000
2016-08-1613080.0013105.0012650.0012650.0079690010202840500
2016-08-1512980.0013220.0012955.0013105.006229008175180000

   ※ 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。 

s7db.com Twitter Blog