[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 
2017-02-2716180.0016290.0016080.0016130.006040009773700000
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
2016-08-1212795.0013100.0012720.0013035.0091710011914893500
2016-08-1012520.0012705.0012510.0012670.005640007121153000
2016-08-0912595.0012695.0012375.0012620.007021008809011500
2016-08-0812550.0012615.0012480.0012590.0081410010221910000
2016-08-0512510.0012530.0012230.0012250.005838007200513000
2016-08-0412250.0012500.0012135.0012470.007516009256393500
2016-08-0311835.0012300.0011830.0012180.00107710013044382500
2016-08-0212300.0012425.0012165.0012180.0083180010206721000
2016-08-0112535.0012545.0012330.0012430.00119710014877644500
2016-07-2912500.0012990.0012495.0012825.00163650020806870000
2016-07-2812795.0013155.0012780.0013070.00125730016412950000
2016-07-2712680.0012845.0012580.0012845.00125840016025767000
2016-07-2612375.0012425.0012170.0012200.0089550010956086500
2016-07-2512500.0012890.0012495.0012550.0090870011504921000
2016-07-2212355.0012680.0012350.0012485.00104940013117712500
2016-07-2113050.0013295.0012920.0012980.00120270015730591000
2016-07-2012865.0013010.0012820.0012945.0093430012084472500
2016-07-1913080.0013175.0012860.0012950.00129700016839749500
2016-07-1512480.0012840.0012435.0012730.00163750020742443000
2016-07-1412180.0012535.0012130.0012415.00120330014864156000
2016-07-1312490.0012670.0012205.0012250.00238380029625370000
2016-07-1211500.0011685.0011315.0011595.00153550017763933000
2016-07-1110900.0011035.0010810.0010970.00107440011739914000
2016-07-0810480.0010580.0010410.0010475.009475009938979500
2016-07-0710530.0010790.0010430.0010470.00126800013413995500
2016-07-0610820.0010870.0010365.0010570.00139430014702303000
2016-07-0511335.0011410.0011105.0011155.007312008183086000
2016-07-0411320.0011460.0011170.0011420.006123006959090000
2016-07-0111520.0011575.0011280.0011320.008623009819906000
2016-06-3011550.0011695.0011375.0011380.00142360016390978000
2016-06-2911300.0011495.0011145.0011425.00121900013850635000
2016-06-2810780.0011020.0010525.0010905.00127020013715739000
2016-06-2711195.0011200.0010705.0010920.00119360012995284500
2016-06-2412680.0012695.0010900.0011180.00193030022515702500
2016-06-2312325.0012450.0012230.0012450.0081770010093012500
2016-06-2212360.0012385.0012220.0012250.008093009936376000
2016-06-2111850.0012475.0011820.0012465.00179480021983763000
2016-06-2011610.0011925.0011475.0011855.00113540013318197000
2016-06-1711630.0011725.0011290.0011395.00147210016840900000
2016-06-1612000.0012070.0011475.0011540.00137500016117717000
2016-06-1511985.0012250.0011855.0012105.00101410012256330000
2016-06-1412110.0012215.0011880.0012005.00103250012394614500
2016-06-1312265.0012285.0012075.0012075.0088410010751719000
2016-06-1012670.0012675.0012410.0012595.00114130014350882500
2016-06-0913010.0013115.0012725.0012760.00119890015425301000
2016-06-0813100.0013120.0012825.0013120.00119500015557743500
2016-06-0712820.0013160.0012775.0013160.00175470022857190000
2016-06-0612045.0012585.0012020.0012570.00110850013715388000
2016-06-0312380.0012570.0012265.0012340.007831009686851000
2016-06-0212600.0012660.0012430.0012435.00110900013892435000
2016-06-0112770.0012955.0012645.0012750.00108950013947732500
2016-05-3112645.0013080.0012630.0012950.00237920030784209000
2016-05-3012575.0012740.0012500.0012740.00145090018398910000
2016-05-2712050.0012350.0011910.0012325.00143890017618096000
2016-05-2612180.0012300.0011865.0011900.00222740026676832000
2016-05-2512415.0012485.0012110.0012175.00153400018753557000
2016-05-2412460.0012465.0012310.0012360.0088640010978560000
2016-05-2312525.0012555.0012340.0012510.0096100011988723000
2016-05-2012460.0012690.0012400.0012625.00107820013573100000
2016-05-1912770.0012820.0012450.0012470.00138050017378024500
2016-05-1812625.0012735.0012560.0012660.00125470015872747500
2016-05-1712740.0012825.0012540.0012600.00118370014947994500
2016-05-1612510.0012615.0012450.0012550.00130330016359526000
2016-05-1312960.0012980.0012510.0012510.00149870018971119000
2016-05-1212660.0013120.0012600.0013080.00109260014105581500
2016-05-1113095.0013120.0012755.0012885.00122320015824020000
2016-05-1012600.0012970.0012370.0012880.00124290015798576500
2016-05-0912670.0012855.0012600.0012620.00100490012751881500
2016-05-0613100.0013140.0012520.0012595.00161340020495118500
2016-05-0213100.0013265.0012665.0012835.00277220035746362000
2016-04-2815090.0015340.0014500.0014795.00213590032013944500
2016-04-2714800.0014960.0014575.0014690.00159330023482440500
2016-04-2615480.0015685.0015225.0015370.00137350021198312000
2016-04-2515360.0015720.0015260.0015445.00184400028449823500
2016-04-2214600.0015275.0014445.0015250.00228460033967846000
2016-04-2115000.0015035.0014540.0014775.00131220019373311500
2016-04-2014500.0014695.0014465.0014605.00184080026829231500
2016-04-1913895.0014165.0013815.0014140.00111650015658459500
2016-04-1813300.0013595.0013300.0013395.00137460018479859500
2016-04-1514285.0014585.0014080.0014215.00121070017280083500
2016-04-1414500.0014755.0014465.0014660.00169230024751902500
2016-04-1313540.0014305.0013530.0014250.00225670031724151000
2016-04-1212615.0013345.0012555.0013305.00166170021920601500
2016-04-1112685.0012770.0012440.0012700.007902009955583500
2016-04-0812390.0013040.0012235.0012835.00149060018953826500
2016-04-0712725.0013060.0012460.0012690.00162250020653538000
2016-04-0612255.0012630.0012185.0012275.00122020015017200000
2016-04-0512720.0012890.0012410.0012435.00105310013194525000
2016-04-0412835.0013215.0012630.0012815.0085370010965631000
2016-04-0113405.0013435.0012860.0012960.00127730016690292000
2016-03-3113660.0013920.0013530.0013570.00116980016043763500
2016-03-3014070.0014075.0013475.0013480.00142020019392977000
2016-03-2914220.0014235.0013915.0014140.0076900010845695500
2016-03-2814225.0014325.0013995.0014220.0075880010738014000
2016-03-2513805.0014140.0013750.0014100.0083240011670842500
2016-03-2413975.0014045.0013805.0013815.0092930012899578000
2016-03-2314435.0014435.0014100.0014115.0075780010747837000
2016-03-2214375.0014550.0014170.0014395.0098600014170903000
2016-03-1814500.0014615.0014020.0014075.00136920019402968000
2016-03-1714670.0014995.0014450.0014665.00119620017657177000
2016-03-1614375.0014655.0014370.0014600.00120730017569350000
2016-03-1514540.0014755.0014305.0014375.00109810015922322000
2016-03-1414670.0014735.0014510.0014600.0077800011367183500
2016-03-1114080.0014440.0013955.0014325.00169050024027878500
2016-03-1014300.0014445.0014165.0014305.0080650011515305000
2016-03-0914100.0014100.0013865.0014035.00140090019570541500
2016-03-0814415.0014740.0014155.0014380.00113370016350043500
2016-03-0714965.0015000.0014635.0014650.00102660015161474500
2016-03-0414740.0015180.0014650.0015060.00161150024116593000
2016-03-0314690.0014785.0014395.0014600.00153170022324552500
2016-03-0214250.0014600.0014130.0014580.00185050026698774500
2016-03-0113470.0013580.0013030.0013485.00106500014250343500
2016-02-2914000.0014220.0013565.0013565.00123890017151856500
2016-02-2613750.0013905.0013500.0013640.00134290018376184000
2016-02-2512965.0013250.0012910.0013180.00109780014375122000
2016-02-2412790.0012925.0012585.0012870.00106700013622445500
2016-02-2313515.0013720.0013015.0013090.00125840016692393000
2016-02-2213230.0013495.0013090.0013435.0092120012331524500

   ※ 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