[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 
2017-12-1514730.0014785.0014540.0014565.00143800021017344500
2017-12-1414910.0014975.0014755.0014795.0076870011413805500
2017-12-1315030.0015080.0014810.0014905.0090670013536950000
2017-12-1215035.0015280.0014985.0015040.00110110016637894000
2017-12-1114945.0015055.0014815.0015050.0095300014281734000
2017-12-0814565.0014900.0014565.0014840.00142220020974130000
2017-12-0714855.0014960.0014695.0014795.00151690022444149000
2017-12-0614870.0014910.0014590.0014600.00181290026688728000
2017-12-0515100.0015115.0014870.0015020.00139240020872725000
2017-12-0415300.0015405.0015140.0015185.00126930019358403000
2017-12-0115320.0015555.0015115.0015370.00222750034100600000
2017-11-3015225.0015345.0015085.0015165.00199540030347872500
2017-11-2915680.0015685.0015400.0015510.00137990021452092000
2017-11-2815800.0015855.0015690.0015735.0076270012011650000
2017-11-2716085.0016095.0015815.0015830.00114060018131671000
2017-11-2415970.0016080.0015890.0016060.0075610012102654500
2017-11-2216045.0016120.0015945.0016045.0083200013328708500
2017-11-2116000.0016125.0015945.0015985.0090040014435318000
2017-11-2015845.0015950.0015720.0015820.00123970019599391000
2017-11-1716130.0016270.0016040.0016080.00146440023671527500
2017-11-1615735.0016010.0015690.0015955.00115250018331004500
2017-11-1516165.0016185.0015820.0015895.00165380026428899500
2017-11-1416260.0016340.0016220.0016255.0086000013999447500
2017-11-1316470.0016470.0016280.0016280.0099530016255684500
2017-11-1016295.0016525.0016270.0016505.00113180018571141000
2017-11-0916390.0016835.0016240.0016485.00253170041970941500
2017-11-0816265.0016355.0016195.0016325.00133890021794127500
2017-11-0716290.0016365.0016165.0016305.00132530021576192500
2017-11-0616380.0016470.0016290.0016290.00173480028363550500
2017-11-0216510.0016565.0016300.0016405.00243990040074722500
2017-11-0116070.0016525.0016010.0016485.006644800107935113500
2017-10-3117520.0017800.0017500.0017690.00119880021184446500
2017-10-3017510.0017535.0017375.0017470.0091250015940803000
2017-10-2717430.0017440.0017175.0017400.0093840016258936500
2017-10-2617360.0017435.0017310.0017360.005634009784363500
2017-10-2517500.0017565.0017320.0017360.0078770013715709000
2017-10-2417185.0017490.0017155.0017490.0098550017141440000
2017-10-2317280.0017295.0017090.0017180.0080180013789960500
2017-10-2016920.0017085.0016900.0016990.0098210016680744000
2017-10-1917135.0017410.0017115.0017295.0096960016763658000
2017-10-1817095.0017125.0017020.0017070.004294007331360500
2017-10-1717105.0017165.0017000.0017065.0064520011021014000
2017-10-1616985.0017135.0016920.0016970.00113170019254019500
2017-10-1316685.0016815.0016540.0016805.0081840013687208500
2017-10-1216650.0016685.0016580.0016620.0061550010234167500
2017-10-1116650.0016730.0016510.0016525.0061130010122740500
2017-10-1016455.0016685.0016410.0016655.0083700013892232000
2017-10-0616310.0016390.0016240.0016365.004562007449887500
2017-10-0516350.0016365.0016185.0016225.0079650012934581000
2017-10-0416480.0016485.0016325.0016375.0088840014557952000
2017-10-0316550.0016585.0016400.0016535.0071320011780349500
2017-10-0216500.0016595.0016450.0016495.005606009244311000
2017-09-2916540.0016585.0016460.0016540.0061460010159611500
2017-09-2816650.0016670.0016440.0016540.0080590013327830500
2017-09-2716180.0016285.0016165.0016265.0082650013427397000
2017-09-2616380.0016435.0016105.0016135.00156800025395521000
2017-09-2516875.0016920.0016615.0016615.0076730012840015000
2017-09-2216810.0017010.0016730.0016865.0082290013881599000
2017-09-2117200.0017265.0016800.0016800.00127050021551069500
2017-09-2017205.0017320.0017115.0017215.0070090012061725500
2017-09-1917000.0017225.0016980.0017205.0099280017001734500
2017-09-1516455.0016770.0016430.0016750.0085670014295294500
2017-09-1416680.0016805.0016585.0016600.0075990012662080000
2017-09-1316785.0016795.0016285.0016500.0096810015994072500
2017-09-1216765.0016835.0016575.0016750.0068910011509040500
2017-09-1116360.0016725.0016340.0016590.00102860017068902500
2017-09-0815900.0016345.0015890.0016185.00103980016754176000
2017-09-0716440.0016480.0016300.0016300.0087350014301479500
2017-09-0616170.0016415.0015930.0016370.00103360016768238000
2017-09-0516830.0016830.0016500.0016570.0068560011385691500
2017-09-0416795.0016855.0016635.0016830.005854009807653000
2017-09-0116985.0017045.0016840.0016890.0068260011566831500
2017-08-3116775.0016890.0016715.0016840.0081960013776649000
2017-08-3016750.0016755.0016520.0016635.00105800017617931500
2017-08-2916795.0016840.0016510.0016635.00117370019526254000
2017-08-2817175.0017230.0016885.0016930.0062730010650727000
2017-08-2517040.0017215.0016920.0017150.005073008685794000
2017-08-2417025.0017150.0017000.0017020.004148007078307000
2017-08-2317130.0017260.0017015.0017030.004639007932810000
2017-08-2216980.0017105.0016920.0017060.004294007316191000
2017-08-2117155.0017170.0016830.0016930.005242008876539500
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

   ※ 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