重松製作所(7980)の株価時系列情報
重松製作所(7980)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 |
---|---|---|---|---|---|
1988/12/28 | 0 | 560 | 560 | 560 | 3,000 |
1988/12/27 | 0 | 560 | 560 | 560 | 2,000 |
1988/12/26 | 0 | 600 | 560 | 600 | 11,000 |
1988/12/23 | 0 | 550 | 521 | 531 | 5,000 |
1988/12/22 | 0 | 521 | 520 | 520 | 14,000 |
1988/12/21 | 0 | 520 | 520 | 520 | 6,000 |
1988/12/16 | 0 | 530 | 530 | 530 | 1,000 |
1988/12/14 | 0 | 530 | 530 | 530 | 2,000 |
1988/12/13 | 0 | 525 | 520 | 520 | 6,000 |
1988/12/12 | 0 | 520 | 518 | 518 | 8,000 |
1988/12/09 | 0 | 516 | 516 | 516 | 1,000 |
1988/12/08 | 0 | 520 | 516 | 520 | 7,000 |
1988/12/07 | 0 | 520 | 520 | 520 | 3,000 |
1988/12/06 | 0 | 519 | 519 | 519 | 1,000 |
1988/12/05 | 0 | 515 | 515 | 515 | 9,000 |
1988/12/03 | 0 | 515 | 515 | 515 | 3,000 |
1988/12/02 | 0 | 519 | 519 | 519 | 1,000 |
1988/12/01 | 0 | 519 | 519 | 519 | 1,000 |
1988/11/30 | 0 | 510 | 510 | 510 | 6,000 |
1988/11/29 | 0 | 510 | 510 | 510 | 1,000 |
1988/11/24 | 0 | 520 | 480 | 520 | 4,000 |
1988/11/17 | 0 | 490 | 490 | 490 | 1,000 |
1988/11/16 | 0 | 490 | 490 | 490 | 1,000 |
1988/11/11 | 0 | 460 | 460 | 460 | 1,000 |
1988/11/10 | 0 | 490 | 470 | 470 | 5,000 |
1988/11/09 | 0 | 480 | 480 | 480 | 4,000 |
1988/11/07 | 0 | 506 | 506 | 506 | 1,000 |
1988/10/28 | 0 | 505 | 505 | 505 | 2,000 |
1988/10/27 | 0 | 510 | 505 | 505 | 3,000 |
1988/10/26 | 0 | 525 | 525 | 525 | 1,000 |
1988/10/19 | 0 | 510 | 510 | 510 | 1,000 |
1988/10/18 | 0 | 510 | 505 | 510 | 2,000 |
1988/10/17 | 0 | 505 | 501 | 505 | 2,000 |
1988/10/14 | 0 | 505 | 505 | 505 | 2,000 |
1988/10/12 | 0 | 510 | 503 | 503 | 2,000 |
1988/10/07 | 0 | 505 | 505 | 505 | 1,000 |
1988/10/05 | 0 | 501 | 501 | 501 | 2,000 |
1988/10/04 | 0 | 500 | 500 | 500 | 1,000 |
1988/10/03 | 0 | 501 | 500 | 500 | 6,000 |
1988/09/30 | 0 | 510 | 502 | 502 | 2,000 |
1988/09/29 | 0 | 510 | 510 | 510 | 1,000 |
1988/09/28 | 0 | 501 | 501 | 501 | 1,000 |
1988/09/26 | 0 | 530 | 530 | 530 | 3,000 |
1988/09/24 | 0 | 500 | 500 | 500 | 1,000 |
1988/09/22 | 0 | 540 | 530 | 540 | 18,000 |
1988/09/21 | 0 | 550 | 550 | 550 | 2,000 |
1988/09/20 | 0 | 550 | 530 | 550 | 9,000 |
1988/09/16 | 0 | 531 | 531 | 531 | 2,000 |
1988/09/12 | 0 | 531 | 531 | 531 | 1,000 |
1988/09/03 | 0 | 530 | 530 | 530 | 2,000 |
1988/09/01 | 0 | 530 | 530 | 530 | 4,000 |
1988/08/23 | 0 | 501 | 501 | 501 | 2,000 |
1988/08/22 | 0 | 511 | 511 | 511 | 1,000 |
1988/08/19 | 0 | 511 | 510 | 510 | 6,000 |
1988/08/18 | 0 | 501 | 501 | 501 | 1,000 |
1988/08/11 | 0 | 570 | 570 | 570 | 6,000 |
1988/08/10 | 0 | 571 | 571 | 571 | 1,000 |
1988/08/05 | 0 | 590 | 570 | 570 | 3,000 |
1988/08/04 | 0 | 590 | 590 | 590 | 1,000 |
1988/08/03 | 0 | 570 | 570 | 570 | 4,000 |
1988/08/02 | 0 | 580 | 580 | 580 | 1,000 |
1988/07/27 | 0 | 570 | 570 | 570 | 1,000 |
1988/07/26 | 0 | 570 | 560 | 570 | 8,000 |
1988/07/25 | 0 | 580 | 580 | 580 | 1,000 |
1988/07/23 | 0 | 575 | 560 | 560 | 3,000 |
1988/07/19 | 0 | 590 | 590 | 590 | 2,000 |
1988/07/12 | 0 | 600 | 600 | 600 | 4,000 |
1988/07/11 | 0 | 611 | 600 | 600 | 13,000 |
1988/07/08 | 0 | 611 | 610 | 610 | 3,000 |
1988/07/07 | 0 | 618 | 612 | 612 | 2,000 |
1988/07/06 | 0 | 611 | 611 | 611 | 1,000 |
1988/07/05 | 0 | 610 | 610 | 610 | 9,000 |
1988/07/04 | 0 | 603 | 603 | 603 | 4,000 |
1988/07/02 | 0 | 603 | 601 | 601 | 2,000 |
1988/07/01 | 0 | 610 | 605 | 610 | 6,000 |
1988/06/30 | 0 | 611 | 611 | 611 | 3,000 |
1988/06/29 | 0 | 622 | 615 | 615 | 4,000 |
1988/06/28 | 0 | 630 | 625 | 630 | 9,000 |
1988/06/25 | 0 | 610 | 610 | 610 | 4,000 |
1988/06/24 | 0 | 605 | 601 | 605 | 7,000 |
1988/06/23 | 0 | 601 | 600 | 600 | 8,000 |
1988/06/22 | 0 | 628 | 600 | 600 | 2,000 |
1988/06/21 | 0 | 640 | 629 | 629 | 9,000 |
1988/06/20 | 0 | 644 | 641 | 641 | 12,000 |
1988/06/17 | 0 | 645 | 635 | 635 | 20,000 |
1988/06/16 | 0 | 631 | 616 | 631 | 9,000 |
1988/06/15 | 0 | 604 | 589 | 604 | 8,000 |
1988/06/14 | 0 | 584 | 582 | 584 | 3,000 |
1988/06/13 | 0 | 575 | 575 | 575 | 2,000 |
1988/06/10 | 0 | 570 | 560 | 570 | 14,000 |
1988/06/09 | 0 | 552 | 552 | 552 | 6,000 |
1988/06/08 | 0 | 556 | 556 | 556 | 1,000 |
1988/06/07 | 0 | 556 | 550 | 550 | 6,000 |
1988/06/06 | 0 | 555 | 555 | 555 | 2,000 |
1988/06/04 | 0 | 551 | 551 | 551 | 2,000 |
1988/06/03 | 0 | 550 | 550 | 550 | 8,000 |
1988/06/02 | 0 | 550 | 550 | 550 | 4,000 |
1988/06/01 | 0 | 555 | 550 | 550 | 5,000 |
1988/05/31 | 0 | 557 | 555 | 555 | 3,000 |
1988/05/30 | 0 | 560 | 560 | 560 | 1,000 |
1988/05/28 | 0 | 559 | 559 | 559 | 1,000 |
1988/05/27 | 0 | 555 | 550 | 550 | 9,000 |
1988/05/26 | 0 | 560 | 555 | 560 | 17,000 |
1988/05/25 | 0 | 560 | 549 | 550 | 14,000 |
1988/05/24 | 0 | 540 | 540 | 540 | 5,000 |
1988/05/23 | 0 | 550 | 542 | 544 | 3,000 |
1988/05/20 | 0 | 540 | 540 | 540 | 3,000 |
1988/05/19 | 0 | 530 | 530 | 530 | 4,000 |
1988/05/18 | 0 | 520 | 520 | 520 | 6,000 |
1988/05/17 | 0 | 515 | 515 | 515 | 4,000 |
1988/05/13 | 0 | 515 | 515 | 515 | 2,000 |
1988/05/12 | 0 | 510 | 501 | 510 | 3,000 |
1988/05/11 | 0 | 510 | 508 | 510 | 5,000 |
1988/05/10 | 0 | 520 | 510 | 510 | 7,000 |
1988/05/09 | 0 | 510 | 506 | 510 | 4,000 |
1988/05/06 | 0 | 503 | 503 | 503 | 1,000 |
1988/05/02 | 0 | 510 | 510 | 510 | 2,000 |
1988/04/28 | 0 | 501 | 501 | 501 | 1,000 |
1988/04/27 | 0 | 500 | 492 | 492 | 5,000 |
1988/04/22 | 0 | 496 | 491 | 491 | 6,000 |
1988/04/21 | 0 | 505 | 505 | 505 | 2,000 |
1988/04/12 | 0 | 491 | 491 | 491 | 1,000 |
1988/04/11 | 0 | 510 | 510 | 510 | 1,000 |
1988/04/08 | 0 | 491 | 490 | 490 | 5,000 |
1988/04/07 | 0 | 495 | 491 | 495 | 3,000 |
1988/04/02 | 0 | 491 | 491 | 491 | 1,000 |
1988/04/01 | 0 | 510 | 510 | 510 | 1,000 |
1988/03/31 | 0 | 520 | 509 | 520 | 2,000 |
1988/03/28 | 0 | 535 | 500 | 535 | 7,000 |
1988/03/26 | 0 | 510 | 510 | 510 | 1,000 |
1988/03/25 | 0 | 530 | 510 | 510 | 14,000 |
1988/03/23 | 0 | 520 | 510 | 520 | 14,000 |
1988/03/22 | 0 | 520 | 520 | 520 | 1,000 |
1988/03/18 | 0 | 520 | 491 | 520 | 2,000 |
1988/03/17 | 0 | 530 | 520 | 520 | 10,000 |
1988/03/16 | 0 | 530 | 530 | 530 | 2,000 |
1988/03/15 | 0 | 530 | 520 | 520 | 6,000 |
1988/03/14 | 0 | 535 | 507 | 530 | 4,000 |
1988/03/11 | 0 | 490 | 490 | 490 | 1,000 |
1988/03/10 | 0 | 510 | 510 | 510 | 3,000 |
1988/03/09 | 0 | 510 | 500 | 500 | 4,000 |
1988/03/08 | 0 | 520 | 510 | 510 | 2,000 |
1988/03/05 | 0 | 535 | 535 | 535 | 3,000 |
1988/03/04 | 0 | 535 | 534 | 534 | 6,000 |
1988/03/03 | 0 | 530 | 530 | 530 | 1,000 |
1988/03/02 | 0 | 530 | 530 | 530 | 2,000 |
1988/03/01 | 0 | 510 | 510 | 510 | 1,000 |
1988/02/29 | 0 | 500 | 500 | 500 | 1,000 |
1988/02/27 | 0 | 510 | 510 | 510 | 1,000 |
1988/02/25 | 0 | 510 | 510 | 510 | 2,000 |
1988/02/24 | 0 | 530 | 530 | 530 | 1,000 |
1988/02/23 | 0 | 550 | 545 | 545 | 17,000 |
1988/02/22 | 0 | 550 | 540 | 550 | 12,000 |
1988/02/19 | 0 | 540 | 535 | 540 | 12,000 |
1988/02/18 | 0 | 540 | 540 | 540 | 1,000 |
1988/02/17 | 0 | 520 | 520 | 520 | 3,000 |
1988/02/16 | 0 | 510 | 485 | 510 | 5,000 |
1988/02/15 | 0 | 480 | 480 | 480 | 5,000 |
1988/02/12 | 0 | 477 | 477 | 477 | 1,000 |
1988/02/06 | 0 | 455 | 455 | 455 | 1,000 |
1988/02/05 | 0 | 459 | 455 | 459 | 2,000 |
1988/02/04 | 0 | 450 | 450 | 450 | 6,000 |
1988/02/03 | 0 | 450 | 450 | 450 | 6,000 |
1988/02/01 | 0 | 445 | 445 | 445 | 1,000 |
1988/01/30 | 0 | 445 | 440 | 445 | 5,000 |
1988/01/29 | 0 | 436 | 436 | 436 | 4,000 |
1988/01/28 | 0 | 435 | 435 | 435 | 3,000 |
1988/01/27 | 0 | 440 | 440 | 440 | 1,000 |
1988/01/26 | 0 | 440 | 435 | 435 | 3,000 |
1988/01/25 | 0 | 449 | 440 | 440 | 2,000 |
1988/01/23 | 0 | 449 | 425 | 449 | 2,000 |
1988/01/22 | 0 | 421 | 421 | 421 | 1,000 |
1988/01/21 | 0 | 423 | 423 | 423 | 1,000 |
1988/01/19 | 0 | 449 | 449 | 449 | 1,000 |
1988/01/18 | 0 | 440 | 440 | 440 | 1,000 |
1988/01/14 | 0 | 421 | 421 | 421 | 1,000 |
1988/01/13 | 0 | 421 | 421 | 421 | 2,000 |
1988/01/12 | 0 | 421 | 420 | 421 | 4,000 |