日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 0 500 500 500 2,000
1990/12/26 0 542 542 542 1,000
1990/12/25 0 561 550 550 2,000
1990/12/21 0 562 561 561 2,000
1990/12/20 0 570 570 570 1,000
1990/12/19 0 570 570 570 2,000
1990/12/18 0 570 570 570 2,000
1990/12/14 0 570 561 570 4,000
1990/12/13 0 562 562 562 1,000
1990/12/12 0 570 570 570 3,000
1990/12/07 0 600 570 570 3,000
1990/12/06 0 580 580 580 1,000
1990/12/05 0 561 561 561 1,000
1990/12/04 0 561 561 561 1,000
1990/11/30 0 541 541 541 1,000
1990/11/29 0 570 540 540 5,000
1990/11/27 0 600 600 600 1,000
1990/11/26 0 600 600 600 1,000
1990/11/22 0 600 580 600 5,000
1990/11/21 0 580 580 580 1,000
1990/11/20 0 586 586 586 1,000
1990/11/19 0 610 600 600 2,000
1990/11/16 0 580 580 580 2,000
1990/11/15 0 550 550 550 11,000
1990/11/14 0 600 600 600 1,000
1990/11/09 0 650 635 635 5,000
1990/11/08 0 655 650 650 12,000
1990/11/07 0 650 650 650 4,000
1990/11/05 0 680 680 680 1,000
1990/11/01 0 701 680 680 6,000
1990/10/31 0 710 710 710 1,000
1990/10/30 0 730 701 730 4,000
1990/10/26 0 730 730 730 2,000
1990/10/25 0 700 680 700 3,000
1990/10/24 0 700 700 700 3,000
1990/10/23 0 700 700 700 1,000
1990/10/22 0 700 700 700 2,000
1990/10/19 0 700 690 690 6,000
1990/10/18 0 710 710 710 3,000
1990/10/16 0 730 730 730 4,000
1990/10/15 0 730 730 730 2,000
1990/10/12 0 700 650 700 3,000
1990/10/11 0 780 720 720 8,000
1990/10/09 0 780 755 780 3,000
1990/10/08 0 740 720 740 6,000
1990/10/05 0 705 612 705 8,000
1990/10/04 0 605 590 605 11,000
1990/10/03 0 600 570 580 8,000
1990/10/02 0 540 510 540 4,000
1990/10/01 0 505 500 500 15,000
1990/09/28 0 590 500 500 12,000
1990/09/27 0 600 600 600 2,000
1990/09/26 0 800 700 700 3,000
1990/09/25 0 800 800 800 3,000
1990/09/21 0 800 800 800 4,000
1990/09/20 0 880 880 880 2,000
1990/09/19 0 909 901 901 3,000
1990/09/18 0 910 910 910 1,000
1990/09/17 0 970 970 970 3,000
1990/09/13 0 970 970 970 2,000
1990/09/12 0 999 971 971 3,000
1990/09/11 0 1,000 970 970 2,000
1990/09/10 0 1,050 1,010 1,010 3,000
1990/09/07 0 1,010 1,000 1,000 5,000
1990/09/06 0 1,020 1,020 1,020 1,000
1990/09/04 0 1,160 1,160 1,160 1,000
1990/08/31 0 1,150 1,150 1,150 2,000
1990/08/30 0 1,250 1,100 1,100 10,000
1990/08/29 0 1,170 1,020 1,150 67,000
1990/08/28 0 1,140 1,000 1,000 9,000
1990/08/27 0 1,210 1,140 1,140 60,000
1990/08/24 0 1,200 1,150 1,150 11,000
1990/08/23 0 1,300 1,200 1,200 18,000
1990/08/22 0 1,350 1,280 1,280 26,000
1990/08/21 0 1,390 1,320 1,350 49,000
1990/08/20 0 1,370 1,220 1,250 29,000
1990/08/17 0 1,260 1,200 1,250 15,000
1990/08/16 0 1,240 1,240 1,240 3,000
1990/08/15 0 1,410 1,300 1,300 27,000
1990/08/14 0 1,410 1,250 1,400 41,000
1990/08/13 0 1,250 1,120 1,220 11,000
1990/08/10 0 1,230 1,200 1,220 6,000
1990/08/09 0 1,200 1,100 1,200 3,000
1990/08/08 0 1,000 1,000 1,000 1,000
1990/08/07 0 1,080 1,080 1,080 1,000
1990/08/03 0 1,210 1,190 1,190 2,000
1990/07/31 0 1,140 1,140 1,140 2,000
1990/07/30 0 1,180 1,130 1,130 3,000
1990/07/27 0 1,250 1,200 1,200 8,000
1990/07/26 0 1,080 1,080 1,080 1,000
1990/07/25 0 1,200 1,200 1,200 1,000
1990/07/24 0 1,250 1,250 1,250 2,000
1990/07/23 0 1,270 1,260 1,260 4,000
1990/07/20 0 1,270 1,250 1,270 5,000
1990/07/19 0 1,250 1,250 1,250 8,000
1990/07/18 0 1,300 1,290 1,290 12,000
1990/07/17 0 1,390 1,350 1,350 14,000
1990/07/16 0 1,400 1,380 1,380 16,000
1990/07/13 0 1,400 1,380 1,380 25,000
1990/07/12 0 1,450 1,420 1,420 20,000
1990/07/11 0 1,470 1,420 1,450 33,000
1990/07/10 0 1,470 1,400 1,470 64,000
1990/07/09 0 1,480 1,400 1,400 31,000
1990/07/06 0 1,500 1,400 1,470 146,000
1990/07/05 0 1,340 1,300 1,340 45,000
1990/07/04 0 1,310 1,300 1,310 18,000
1990/07/03 0 1,330 1,300 1,320 10,000
1990/07/02 0 1,340 1,320 1,340 18,000
1990/06/29 0 1,300 1,220 1,300 7,000
1990/06/28 0 1,310 1,300 1,300 7,000
1990/06/27 0 1,340 1,310 1,310 31,000
1990/06/26 0 1,340 1,310 1,340 73,000
1990/06/25 0 1,340 1,300 1,320 19,000
1990/06/22 0 1,390 1,300 1,340 121,000
1990/06/21 0 1,330 1,160 1,330 119,000
1990/06/20 0 1,140 1,100 1,130 8,000
1990/06/19 0 1,160 1,140 1,140 20,000
1990/06/18 0 1,160 1,160 1,160 10,000
1990/06/15 0 1,160 1,150 1,150 7,000
1990/06/14 0 1,150 1,110 1,150 8,000
1990/06/13 0 1,140 1,100 1,120 17,000
1990/06/12 0 1,170 1,120 1,120 12,000
1990/06/11 0 1,170 1,140 1,170 22,000
1990/06/08 0 1,200 1,170 1,180 34,000
1990/06/07 0 1,310 1,200 1,210 31,000
1990/06/06 0 1,350 1,350 1,350 155,000
1990/06/05 0 1,250 1,080 1,250 117,000
1990/06/04 0 1,050 1,000 1,050 32,000
1990/06/01 0 980 980 980 16,000
1990/05/31 0 980 980 980 15,000
1990/05/30 0 980 960 980 9,000
1990/05/29 0 960 960 960 2,000
1990/05/28 0 960 950 960 11,000
1990/05/25 0 1,040 980 980 26,000
1990/05/24 0 1,020 931 1,020 48,000
1990/05/22 0 930 840 840 3,000
1990/05/21 0 940 930 938 16,000
1990/05/18 0 920 880 920 7,000
1990/05/17 0 900 880 880 4,000
1990/05/16 0 840 810 840 2,000
1990/05/15 0 785 780 785 4,000
1990/05/14 0 774 772 772 6,000
1990/05/11 0 785 773 773 8,000
1990/05/10 0 782 780 780 4,000
1990/05/09 0 760 760 760 1,000
1990/05/01 0 720 720 720 1,000
1990/04/27 0 740 730 730 4,000
1990/04/26 0 759 759 759 1,000
1990/04/25 0 759 759 759 2,000
1990/04/23 0 760 759 760 2,000
1990/04/20 0 761 760 760 8,000
1990/04/19 0 780 780 780 3,000
1990/04/17 0 710 710 710 4,000
1990/04/16 0 700 700 700 3,000
1990/04/13 0 700 700 700 5,000
1990/04/11 0 670 670 670 1,000
1990/04/09 0 680 660 670 4,000
1990/04/06 0 660 660 660 3,000
1990/04/05 0 660 660 660 4,000
1990/04/03 0 711 710 710 2,000
1990/03/30 0 750 750 750 2,000
1990/03/20 0 860 810 810 11,000
1990/03/19 0 850 850 850 1,000
1990/03/16 0 870 870 870 2,000
1990/03/13 0 900 870 900 6,000
1990/03/09 0 909 909 909 2,000
1990/03/07 0 910 910 910 2,000
1990/03/06 0 910 890 890 4,000
1990/02/28 0 830 830 830 4,000
1990/02/27 0 850 850 850 1,000
1990/02/23 0 925 900 925 4,000
1990/02/21 0 950 940 945 7,000
1990/02/20 0 950 949 950 3,000
1990/02/19 0 950 940 950 7,000
1990/02/16 0 925 925 925 10,000
1990/02/15 0 905 900 905 2,000
1990/02/14 0 900 900 900 3,000
1990/02/13 0 870 850 870 10,000
1990/02/09 0 920 905 905 2,000
1990/02/08 0 920 901 901 5,000
1990/02/07 0 920 920 920 10,000
1990/02/06 0 920 915 920 8,000
1990/02/02 0 911 911 911 2,000
1990/02/01 0 910 910 910 6,000
1990/01/31 0 910 890 910 8,000
1990/01/30 0 877 871 877 3,000
1990/01/29 0 870 870 870 2,000
1990/01/26 0 890 880 880 4,000
1990/01/25 0 900 900 900 1,000
1990/01/24 0 915 915 915 3,000
1990/01/23 0 916 916 916 1,000
1990/01/22 0 900 900 900 6,000
1990/01/19 0 900 880 880 5,000
1990/01/18 0 916 916 916 2,000
1990/01/17 0 920 920 920 4,000
1990/01/16 0 954 953 954 6,000
1990/01/12 0 960 955 955 12,000
1990/01/11 0 960 955 960 16,000
1990/01/10 0 960 955 955 13,000
1990/01/09 0 950 950 950 11,000
1990/01/08 0 940 932 940 6,000
1990/01/05 0 929 929 929 5,000

このページの先頭へ