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 |
---|---|---|---|---|---|
1993/12/28 | 500 | 500 | 500 | 500 | 2,000 |
1993/12/27 | 520 | 520 | 520 | 520 | 2,000 |
1993/12/24 | 520 | 520 | 520 | 520 | 2,000 |
1993/12/22 | 510 | 510 | 500 | 500 | 4,000 |
1993/12/21 | 520 | 520 | 520 | 520 | 3,000 |
1993/12/13 | 500 | 510 | 500 | 510 | 3,000 |
1993/12/10 | 510 | 510 | 510 | 510 | 1,000 |
1993/12/08 | 500 | 500 | 500 | 500 | 7,000 |
1993/12/07 | 500 | 500 | 500 | 500 | 8,000 |
1993/12/03 | 500 | 500 | 500 | 500 | 1,000 |
1993/12/02 | 470 | 485 | 470 | 480 | 10,000 |
1993/12/01 | 450 | 460 | 450 | 460 | 5,000 |
1993/11/30 | 470 | 470 | 450 | 450 | 13,000 |
1993/11/29 | 451 | 470 | 451 | 470 | 3,000 |
1993/11/26 | 501 | 503 | 490 | 490 | 7,000 |
1993/11/25 | 520 | 520 | 510 | 510 | 10,000 |
1993/11/24 | 530 | 530 | 520 | 520 | 3,000 |
1993/11/22 | 550 | 550 | 530 | 530 | 5,000 |
1993/11/18 | 550 | 550 | 550 | 550 | 1,000 |
1993/11/16 | 535 | 536 | 535 | 536 | 2,000 |
1993/11/12 | 520 | 520 | 520 | 520 | 10,000 |
1993/11/11 | 520 | 520 | 520 | 520 | 2,000 |
1993/11/10 | 540 | 540 | 520 | 520 | 10,000 |
1993/11/09 | 571 | 571 | 550 | 550 | 18,000 |
1993/11/08 | 570 | 575 | 570 | 575 | 4,000 |
1993/11/05 | 581 | 581 | 580 | 580 | 2,000 |
1993/11/04 | 601 | 607 | 600 | 607 | 6,000 |
1993/11/02 | 600 | 600 | 600 | 600 | 1,000 |
1993/11/01 | 600 | 601 | 600 | 600 | 3,000 |
1993/10/29 | 620 | 620 | 600 | 601 | 3,000 |
1993/10/28 | 632 | 632 | 630 | 630 | 3,000 |
1993/10/27 | 650 | 650 | 650 | 650 | 2,000 |
1993/10/26 | 650 | 650 | 650 | 650 | 2,000 |
1993/10/25 | 630 | 640 | 630 | 640 | 3,000 |
1993/10/22 | 690 | 690 | 650 | 650 | 7,000 |
1993/10/21 | 700 | 700 | 700 | 700 | 2,000 |
1993/10/20 | 719 | 719 | 700 | 700 | 2,000 |
1993/10/19 | 720 | 720 | 720 | 720 | 3,000 |
1993/10/18 | 720 | 720 | 720 | 720 | 5,000 |
1993/10/15 | 720 | 720 | 720 | 720 | 3,000 |
1993/10/14 | 700 | 700 | 700 | 700 | 7,000 |
1993/10/13 | 690 | 700 | 690 | 700 | 5,000 |
1993/10/12 | 690 | 690 | 690 | 690 | 3,000 |
1993/10/08 | 700 | 700 | 700 | 700 | 5,000 |
1993/10/07 | 700 | 710 | 700 | 710 | 3,000 |
1993/10/06 | 690 | 690 | 690 | 690 | 4,000 |
1993/10/04 | 710 | 710 | 700 | 700 | 4,000 |
1993/10/01 | 700 | 700 | 700 | 700 | 1,000 |
1993/09/29 | 702 | 702 | 680 | 700 | 12,000 |
1993/09/27 | 739 | 739 | 739 | 739 | 1,000 |
1993/09/21 | 740 | 740 | 740 | 740 | 3,000 |
1993/09/20 | 740 | 740 | 740 | 740 | 3,000 |
1993/09/17 | 750 | 750 | 740 | 750 | 9,000 |
1993/09/16 | 799 | 799 | 751 | 751 | 7,000 |
1993/09/14 | 800 | 800 | 790 | 790 | 8,000 |
1993/09/13 | 809 | 809 | 795 | 800 | 14,000 |
1993/09/10 | 811 | 830 | 800 | 805 | 47,000 |
1993/09/09 | 780 | 795 | 765 | 795 | 24,000 |
1993/09/08 | 760 | 760 | 750 | 760 | 14,000 |
1993/09/07 | 751 | 770 | 750 | 762 | 13,000 |
1993/09/06 | 809 | 809 | 760 | 761 | 27,000 |
1993/09/03 | 880 | 880 | 809 | 810 | 62,000 |
1993/09/02 | 775 | 870 | 765 | 870 | 100,000 |
1993/09/01 | 750 | 780 | 750 | 770 | 46,000 |
1993/08/31 | 740 | 799 | 740 | 751 | 61,000 |
1993/08/30 | 730 | 750 | 710 | 730 | 42,000 |
1993/08/27 | 701 | 735 | 701 | 720 | 110,000 |
1993/08/26 | 650 | 700 | 650 | 700 | 61,000 |
1993/08/25 | 620 | 635 | 620 | 635 | 6,000 |
1993/08/24 | 615 | 615 | 608 | 608 | 2,000 |
1993/08/19 | 590 | 590 | 590 | 590 | 2,000 |
1993/08/17 | 590 | 590 | 590 | 590 | 3,000 |
1993/08/16 | 590 | 590 | 590 | 590 | 1,000 |
1993/08/13 | 590 | 590 | 590 | 590 | 1,000 |
1993/08/12 | 580 | 610 | 580 | 610 | 3,000 |
1993/08/11 | 580 | 580 | 575 | 580 | 3,000 |
1993/08/09 | 599 | 599 | 580 | 580 | 3,000 |
1993/08/04 | 600 | 600 | 600 | 600 | 3,000 |
1993/08/03 | 600 | 600 | 600 | 600 | 5,000 |
1993/07/29 | 600 | 610 | 600 | 610 | 10,000 |
1993/07/28 | 590 | 600 | 590 | 600 | 4,000 |
1993/07/27 | 600 | 600 | 600 | 600 | 1,000 |
1993/07/26 | 590 | 600 | 590 | 600 | 2,000 |
1993/07/22 | 600 | 600 | 590 | 590 | 3,000 |
1993/07/21 | 618 | 618 | 600 | 600 | 3,000 |
1993/07/20 | 619 | 619 | 619 | 619 | 1,000 |
1993/07/19 | 625 | 625 | 621 | 621 | 7,000 |
1993/07/16 | 679 | 679 | 625 | 625 | 15,000 |
1993/07/15 | 696 | 730 | 680 | 680 | 41,000 |
1993/07/14 | 650 | 700 | 650 | 700 | 102,000 |
1993/07/13 | 605 | 660 | 605 | 650 | 32,000 |
1993/07/12 | 582 | 615 | 580 | 605 | 12,000 |
1993/07/09 | 579 | 580 | 579 | 580 | 16,000 |
1993/07/08 | 579 | 580 | 579 | 580 | 4,000 |
1993/07/07 | 570 | 580 | 570 | 580 | 14,000 |
1993/07/06 | 580 | 580 | 580 | 580 | 4,000 |
1993/07/05 | 570 | 580 | 570 | 580 | 16,000 |
1993/07/02 | 550 | 550 | 540 | 540 | 3,000 |
1993/06/30 | 570 | 570 | 540 | 540 | 5,000 |
1993/06/29 | 580 | 580 | 575 | 575 | 5,000 |
1993/06/28 | 540 | 580 | 540 | 580 | 3,000 |
1993/06/25 | 530 | 540 | 530 | 540 | 4,000 |
1993/06/22 | 544 | 545 | 540 | 540 | 5,000 |
1993/06/21 | 580 | 580 | 550 | 550 | 3,000 |
1993/06/18 | 554 | 590 | 553 | 581 | 23,000 |
1993/06/17 | 551 | 555 | 550 | 555 | 13,000 |
1993/06/16 | 510 | 510 | 500 | 500 | 10,000 |
1993/06/15 | 513 | 513 | 510 | 510 | 10,000 |
1993/06/14 | 500 | 501 | 500 | 501 | 11,000 |
1993/06/11 | 500 | 500 | 500 | 500 | 6,000 |
1993/06/10 | 510 | 510 | 501 | 501 | 2,000 |
1993/06/08 | 520 | 520 | 520 | 520 | 2,000 |
1993/06/07 | 550 | 550 | 530 | 550 | 4,000 |
1993/06/04 | 541 | 550 | 541 | 550 | 2,000 |
1993/06/03 | 580 | 580 | 580 | 580 | 7,000 |
1993/06/02 | 540 | 580 | 530 | 580 | 6,000 |
1993/05/31 | 560 | 560 | 540 | 540 | 4,000 |
1993/05/28 | 540 | 540 | 540 | 540 | 5,000 |
1993/05/27 | 550 | 550 | 510 | 510 | 5,000 |
1993/05/26 | 585 | 585 | 580 | 580 | 8,000 |
1993/05/25 | 550 | 585 | 550 | 585 | 11,000 |
1993/05/21 | 510 | 510 | 485 | 500 | 8,000 |
1993/05/19 | 598 | 599 | 588 | 590 | 8,000 |
1993/05/18 | 640 | 640 | 599 | 599 | 56,000 |
1993/05/17 | 550 | 630 | 550 | 630 | 89,000 |
1993/05/14 | 489 | 530 | 489 | 530 | 32,000 |
1993/05/13 | 489 | 490 | 480 | 490 | 8,000 |
1993/05/12 | 480 | 490 | 480 | 490 | 5,000 |
1993/05/11 | 490 | 490 | 490 | 490 | 3,000 |
1993/05/10 | 491 | 491 | 491 | 491 | 2,000 |
1993/05/07 | 482 | 485 | 481 | 485 | 6,000 |
1993/05/06 | 475 | 481 | 475 | 481 | 4,000 |
1993/04/30 | 451 | 475 | 450 | 475 | 7,000 |
1993/04/26 | 450 | 450 | 450 | 450 | 3,000 |
1993/04/23 | 459 | 460 | 459 | 460 | 3,000 |
1993/04/21 | 460 | 460 | 460 | 460 | 1,000 |
1993/04/20 | 458 | 474 | 458 | 474 | 2,000 |
1993/04/19 | 479 | 479 | 478 | 478 | 4,000 |
1993/04/16 | 499 | 499 | 480 | 480 | 3,000 |
1993/04/15 | 500 | 510 | 500 | 504 | 12,000 |
1993/04/14 | 471 | 510 | 471 | 499 | 12,000 |
1993/04/13 | 450 | 480 | 450 | 470 | 36,000 |
1993/04/12 | 436 | 436 | 435 | 436 | 6,000 |
1993/04/09 | 400 | 400 | 400 | 400 | 9,000 |
1993/04/08 | 392 | 392 | 390 | 390 | 3,000 |
1993/04/06 | 389 | 389 | 389 | 389 | 4,000 |
1993/04/05 | 399 | 399 | 390 | 390 | 5,000 |
1993/04/02 | 400 | 400 | 400 | 400 | 3,000 |
1993/04/01 | 390 | 390 | 390 | 390 | 2,000 |
1993/03/31 | 400 | 400 | 400 | 400 | 4,000 |
1993/03/30 | 370 | 400 | 370 | 400 | 5,000 |
1993/03/29 | 371 | 371 | 363 | 363 | 2,000 |
1993/03/25 | 386 | 386 | 386 | 386 | 1,000 |
1993/03/24 | 386 | 386 | 386 | 386 | 1,000 |
1993/03/23 | 380 | 380 | 380 | 380 | 1,000 |
1993/03/22 | 370 | 380 | 370 | 380 | 2,000 |
1993/03/19 | 369 | 370 | 360 | 360 | 10,000 |
1993/03/17 | 351 | 360 | 351 | 360 | 2,000 |
1993/03/16 | 369 | 369 | 365 | 365 | 4,000 |
1993/03/11 | 351 | 360 | 351 | 360 | 4,000 |
1993/03/10 | 360 | 360 | 360 | 360 | 2,000 |
1993/03/09 | 370 | 370 | 370 | 370 | 1,000 |
1993/03/05 | 352 | 370 | 350 | 370 | 12,000 |
1993/03/03 | 355 | 355 | 355 | 355 | 2,000 |
1993/03/02 | 360 | 360 | 350 | 350 | 9,000 |
1993/03/01 | 371 | 371 | 370 | 370 | 2,000 |
1993/02/25 | 370 | 370 | 370 | 370 | 1,000 |
1993/02/24 | 370 | 370 | 370 | 370 | 1,000 |
1993/02/23 | 370 | 370 | 370 | 370 | 1,000 |
1993/02/22 | 368 | 368 | 365 | 365 | 5,000 |
1993/02/19 | 369 | 370 | 368 | 368 | 4,000 |
1993/02/18 | 369 | 369 | 360 | 362 | 4,000 |
1993/02/17 | 370 | 370 | 370 | 370 | 1,000 |
1993/02/16 | 380 | 380 | 380 | 380 | 1,000 |
1993/02/12 | 395 | 399 | 390 | 399 | 3,000 |
1993/02/10 | 400 | 400 | 400 | 400 | 1,000 |
1993/02/08 | 389 | 389 | 389 | 389 | 3,000 |
1993/02/04 | 389 | 389 | 389 | 389 | 1,000 |
1993/02/03 | 367 | 367 | 367 | 367 | 2,000 |
1993/02/02 | 367 | 367 | 367 | 367 | 4,000 |
1993/01/29 | 395 | 395 | 395 | 395 | 1,000 |
1993/01/28 | 400 | 400 | 400 | 400 | 2,000 |
1993/01/27 | 390 | 390 | 355 | 355 | 8,000 |
1993/01/26 | 400 | 400 | 390 | 390 | 4,000 |
1993/01/25 | 395 | 395 | 395 | 395 | 1,000 |
1993/01/22 | 399 | 400 | 395 | 400 | 4,000 |
1993/01/21 | 390 | 390 | 390 | 390 | 3,000 |
1993/01/19 | 430 | 430 | 420 | 420 | 3,000 |
1993/01/18 | 450 | 450 | 435 | 435 | 6,000 |
1993/01/14 | 500 | 515 | 480 | 480 | 55,000 |
1993/01/13 | 407 | 470 | 407 | 470 | 28,000 |
1993/01/12 | 412 | 412 | 390 | 390 | 3,000 |
1993/01/06 | 400 | 400 | 400 | 400 | 5,000 |