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 |
---|---|---|---|---|---|
1994/12/30 | 786 | 786 | 770 | 771 | 5,000 |
1994/12/29 | 800 | 800 | 800 | 800 | 2,000 |
1994/12/28 | 785 | 800 | 785 | 800 | 9,000 |
1994/12/27 | 760 | 780 | 750 | 780 | 19,000 |
1994/12/26 | 800 | 800 | 760 | 761 | 10,000 |
1994/12/22 | 815 | 835 | 790 | 790 | 13,000 |
1994/12/21 | 780 | 800 | 770 | 790 | 14,000 |
1994/12/20 | 801 | 802 | 800 | 800 | 18,000 |
1994/12/19 | 840 | 840 | 800 | 800 | 13,000 |
1994/12/16 | 850 | 870 | 850 | 850 | 24,000 |
1994/12/15 | 830 | 850 | 820 | 850 | 12,000 |
1994/12/14 | 801 | 801 | 801 | 801 | 1,000 |
1994/12/13 | 810 | 821 | 800 | 800 | 21,000 |
1994/12/12 | 800 | 800 | 800 | 800 | 3,000 |
1994/12/09 | 840 | 840 | 810 | 810 | 27,000 |
1994/12/08 | 890 | 890 | 840 | 840 | 31,000 |
1994/12/07 | 950 | 960 | 879 | 890 | 66,000 |
1994/12/06 | 880 | 950 | 860 | 940 | 109,000 |
1994/12/05 | 835 | 860 | 832 | 860 | 32,000 |
1994/12/02 | 800 | 830 | 780 | 830 | 18,000 |
1994/12/01 | 810 | 810 | 810 | 810 | 6,000 |
1994/11/30 | 839 | 839 | 801 | 810 | 10,000 |
1994/11/29 | 835 | 870 | 835 | 837 | 27,000 |
1994/11/28 | 770 | 834 | 770 | 834 | 20,000 |
1994/11/25 | 735 | 770 | 735 | 770 | 14,000 |
1994/11/24 | 770 | 770 | 730 | 735 | 13,000 |
1994/11/22 | 819 | 819 | 780 | 780 | 23,000 |
1994/11/21 | 895 | 905 | 820 | 830 | 16,000 |
1994/11/18 | 850 | 915 | 850 | 880 | 54,000 |
1994/11/17 | 859 | 880 | 820 | 850 | 41,000 |
1994/11/16 | 913 | 913 | 860 | 860 | 14,000 |
1994/11/15 | 915 | 930 | 850 | 910 | 73,000 |
1994/11/14 | 912 | 989 | 900 | 915 | 260,000 |
1994/11/10 | 712 | 712 | 712 | 712 | 6,000 |
1994/11/09 | 700 | 700 | 693 | 693 | 4,000 |
1994/11/08 | 701 | 701 | 700 | 700 | 6,000 |
1994/11/07 | 720 | 720 | 700 | 700 | 14,000 |
1994/11/04 | 705 | 706 | 700 | 700 | 3,000 |
1994/11/02 | 710 | 710 | 701 | 701 | 9,000 |
1994/11/01 | 710 | 710 | 710 | 710 | 3,000 |
1994/10/31 | 710 | 710 | 710 | 710 | 4,000 |
1994/10/28 | 720 | 720 | 705 | 705 | 4,000 |
1994/10/27 | 740 | 740 | 701 | 706 | 10,000 |
1994/10/26 | 700 | 705 | 695 | 705 | 13,000 |
1994/10/25 | 720 | 720 | 700 | 700 | 10,000 |
1994/10/24 | 720 | 720 | 720 | 720 | 2,000 |
1994/10/21 | 731 | 731 | 702 | 720 | 8,000 |
1994/10/20 | 750 | 750 | 741 | 741 | 4,000 |
1994/10/19 | 801 | 820 | 760 | 760 | 18,000 |
1994/10/18 | 750 | 800 | 750 | 795 | 17,000 |
1994/10/17 | 760 | 773 | 760 | 760 | 8,000 |
1994/10/14 | 774 | 780 | 760 | 760 | 11,000 |
1994/10/13 | 770 | 775 | 762 | 764 | 16,000 |
1994/10/12 | 773 | 789 | 760 | 769 | 26,000 |
1994/10/11 | 787 | 798 | 775 | 780 | 8,000 |
1994/10/07 | 829 | 829 | 770 | 785 | 16,000 |
1994/10/06 | 830 | 840 | 820 | 820 | 22,000 |
1994/10/05 | 885 | 885 | 830 | 830 | 33,000 |
1994/10/04 | 823 | 884 | 823 | 884 | 71,000 |
1994/10/03 | 780 | 810 | 780 | 810 | 15,000 |
1994/09/30 | 719 | 760 | 701 | 760 | 8,000 |
1994/09/29 | 720 | 720 | 719 | 719 | 2,000 |
1994/09/28 | 701 | 720 | 701 | 720 | 4,000 |
1994/09/27 | 661 | 690 | 660 | 690 | 6,000 |
1994/09/26 | 670 | 670 | 650 | 650 | 5,000 |
1994/09/22 | 710 | 710 | 700 | 700 | 6,000 |
1994/09/21 | 705 | 705 | 700 | 700 | 3,000 |
1994/09/20 | 680 | 690 | 670 | 690 | 7,000 |
1994/09/19 | 720 | 720 | 699 | 699 | 3,000 |
1994/09/14 | 760 | 760 | 738 | 738 | 8,000 |
1994/09/13 | 790 | 790 | 760 | 760 | 11,000 |
1994/09/12 | 810 | 810 | 780 | 780 | 4,000 |
1994/09/09 | 849 | 849 | 810 | 810 | 16,000 |
1994/09/08 | 781 | 820 | 780 | 820 | 13,000 |
1994/09/07 | 810 | 810 | 790 | 790 | 3,000 |
1994/09/05 | 850 | 850 | 820 | 820 | 5,000 |
1994/09/02 | 859 | 859 | 817 | 830 | 5,000 |
1994/09/01 | 866 | 866 | 866 | 866 | 1,000 |
1994/08/31 | 839 | 867 | 839 | 867 | 3,000 |
1994/08/30 | 792 | 820 | 792 | 819 | 7,000 |
1994/08/26 | 820 | 820 | 790 | 790 | 5,000 |
1994/08/25 | 810 | 810 | 810 | 810 | 1,000 |
1994/08/24 | 820 | 820 | 780 | 780 | 9,000 |
1994/08/23 | 805 | 815 | 805 | 815 | 2,000 |
1994/08/22 | 801 | 810 | 801 | 801 | 8,000 |
1994/08/19 | 825 | 825 | 801 | 801 | 4,000 |
1994/08/18 | 860 | 890 | 860 | 890 | 5,000 |
1994/08/17 | 870 | 870 | 850 | 850 | 7,000 |
1994/08/16 | 830 | 860 | 830 | 850 | 12,000 |
1994/08/15 | 820 | 820 | 800 | 820 | 7,000 |
1994/08/12 | 800 | 800 | 800 | 800 | 2,000 |
1994/08/10 | 800 | 800 | 800 | 800 | 2,000 |
1994/08/05 | 800 | 800 | 800 | 800 | 5,000 |
1994/08/04 | 805 | 805 | 805 | 805 | 1,000 |
1994/08/01 | 830 | 830 | 830 | 830 | 1,000 |
1994/07/29 | 840 | 850 | 800 | 850 | 9,000 |
1994/07/28 | 820 | 820 | 820 | 820 | 1,000 |
1994/07/27 | 850 | 850 | 820 | 820 | 6,000 |
1994/07/26 | 820 | 820 | 800 | 810 | 12,000 |
1994/07/25 | 820 | 820 | 820 | 820 | 4,000 |
1994/07/22 | 850 | 850 | 850 | 850 | 4,000 |
1994/07/21 | 855 | 890 | 850 | 850 | 7,000 |
1994/07/19 | 840 | 840 | 823 | 823 | 4,000 |
1994/07/15 | 850 | 870 | 850 | 860 | 3,000 |
1994/07/14 | 860 | 860 | 860 | 860 | 3,000 |
1994/07/13 | 851 | 890 | 851 | 890 | 5,000 |
1994/07/12 | 820 | 820 | 820 | 820 | 2,000 |
1994/07/11 | 870 | 890 | 860 | 860 | 5,000 |
1994/07/08 | 860 | 860 | 860 | 860 | 3,000 |
1994/07/07 | 895 | 895 | 870 | 870 | 3,000 |
1994/07/06 | 910 | 910 | 910 | 910 | 1,000 |
1994/07/05 | 910 | 948 | 910 | 940 | 5,000 |
1994/07/04 | 850 | 911 | 850 | 900 | 14,000 |
1994/07/01 | 875 | 875 | 820 | 840 | 12,000 |
1994/06/30 | 870 | 870 | 870 | 870 | 2,000 |
1994/06/29 | 885 | 885 | 880 | 880 | 5,000 |
1994/06/28 | 860 | 910 | 860 | 880 | 7,000 |
1994/06/24 | 900 | 900 | 880 | 880 | 9,000 |
1994/06/23 | 889 | 910 | 889 | 890 | 5,000 |
1994/06/22 | 889 | 899 | 889 | 899 | 4,000 |
1994/06/21 | 929 | 930 | 900 | 900 | 11,000 |
1994/06/20 | 970 | 980 | 970 | 970 | 4,000 |
1994/06/17 | 921 | 970 | 920 | 970 | 20,000 |
1994/06/16 | 960 | 970 | 920 | 920 | 10,000 |
1994/06/15 | 959 | 964 | 959 | 960 | 13,000 |
1994/06/14 | 989 | 989 | 975 | 975 | 9,000 |
1994/06/13 | 1,000 | 1,000 | 989 | 989 | 18,000 |
1994/06/10 | 940 | 1,010 | 940 | 1,010 | 26,000 |
1994/06/09 | 920 | 940 | 910 | 940 | 16,000 |
1994/06/08 | 920 | 920 | 900 | 920 | 15,000 |
1994/06/07 | 949 | 949 | 920 | 920 | 17,000 |
1994/06/06 | 950 | 950 | 950 | 950 | 3,000 |
1994/06/03 | 984 | 984 | 920 | 950 | 62,000 |
1994/06/02 | 1,000 | 1,020 | 961 | 963 | 18,000 |
1994/06/01 | 1,060 | 1,080 | 1,000 | 1,020 | 35,000 |
1994/05/31 | 970 | 1,050 | 970 | 1,050 | 68,000 |
1994/05/30 | 999 | 999 | 950 | 950 | 23,000 |
1994/05/27 | 1,030 | 1,030 | 990 | 1,020 | 57,000 |
1994/05/26 | 1,050 | 1,070 | 1,030 | 1,040 | 46,000 |
1994/05/25 | 1,050 | 1,100 | 1,040 | 1,070 | 120,000 |
1994/05/24 | 999 | 1,050 | 950 | 1,050 | 109,000 |
1994/05/23 | 940 | 1,050 | 940 | 1,000 | 129,000 |
1994/05/20 | 1,110 | 1,180 | 1,020 | 1,110 | 434,000 |
1994/05/19 | 958 | 1,050 | 950 | 1,050 | 334,000 |
1994/05/18 | 910 | 970 | 900 | 948 | 314,000 |
1994/05/17 | 810 | 900 | 802 | 900 | 233,000 |
1994/05/16 | 830 | 840 | 796 | 801 | 50,000 |
1994/05/13 | 821 | 840 | 821 | 825 | 74,000 |
1994/05/12 | 850 | 890 | 810 | 821 | 165,000 |
1994/05/11 | 770 | 860 | 765 | 850 | 235,000 |
1994/05/10 | 759 | 799 | 730 | 770 | 113,000 |
1994/05/09 | 739 | 780 | 730 | 765 | 142,000 |
1994/05/06 | 600 | 690 | 600 | 680 | 73,000 |
1994/05/02 | 600 | 610 | 600 | 600 | 6,000 |
1994/04/28 | 610 | 620 | 600 | 600 | 45,000 |
1994/04/27 | 570 | 610 | 570 | 600 | 23,000 |
1994/04/26 | 590 | 590 | 570 | 570 | 3,000 |
1994/04/25 | 580 | 599 | 579 | 599 | 9,000 |
1994/04/22 | 546 | 546 | 546 | 546 | 2,000 |
1994/04/21 | 545 | 545 | 545 | 545 | 1,000 |
1994/04/20 | 555 | 555 | 545 | 545 | 6,000 |
1994/04/19 | 555 | 555 | 553 | 555 | 6,000 |
1994/04/18 | 555 | 555 | 555 | 555 | 1,000 |
1994/04/15 | 541 | 555 | 541 | 555 | 3,000 |
1994/04/14 | 555 | 555 | 555 | 555 | 1,000 |
1994/04/13 | 532 | 540 | 532 | 540 | 6,000 |
1994/04/12 | 580 | 580 | 530 | 541 | 5,000 |
1994/04/11 | 580 | 580 | 580 | 580 | 1,000 |
1994/04/08 | 600 | 620 | 580 | 580 | 38,000 |
1994/04/07 | 560 | 620 | 560 | 560 | 28,000 |
1994/04/06 | 530 | 550 | 530 | 550 | 3,000 |
1994/04/05 | 530 | 530 | 521 | 521 | 5,000 |
1994/04/04 | 525 | 525 | 522 | 522 | 3,000 |
1994/03/25 | 530 | 550 | 530 | 550 | 3,000 |
1994/03/24 | 550 | 550 | 540 | 540 | 5,000 |
1994/03/22 | 540 | 540 | 530 | 530 | 3,000 |
1994/03/18 | 540 | 540 | 525 | 525 | 6,000 |
1994/03/17 | 530 | 530 | 530 | 530 | 2,000 |
1994/03/16 | 546 | 550 | 520 | 520 | 16,000 |
1994/03/11 | 558 | 560 | 558 | 559 | 5,000 |
1994/03/10 | 559 | 559 | 559 | 559 | 1,000 |
1994/03/09 | 559 | 559 | 559 | 559 | 2,000 |
1994/03/08 | 569 | 569 | 569 | 569 | 1,000 |
1994/03/07 | 585 | 600 | 585 | 599 | 3,000 |
1994/03/02 | 610 | 610 | 610 | 610 | 2,000 |
1994/03/01 | 620 | 623 | 610 | 615 | 12,000 |
1994/02/28 | 570 | 600 | 570 | 600 | 15,000 |
1994/02/25 | 550 | 550 | 550 | 550 | 6,000 |
1994/02/22 | 530 | 530 | 520 | 520 | 3,000 |
1994/02/21 | 520 | 520 | 520 | 520 | 1,000 |
1994/02/16 | 520 | 520 | 520 | 520 | 1,000 |
1994/02/14 | 550 | 550 | 550 | 550 | 1,000 |
1994/02/09 | 550 | 550 | 550 | 550 | 1,000 |
1994/02/07 | 569 | 569 | 569 | 569 | 2,000 |
1994/02/04 | 570 | 571 | 570 | 570 | 7,000 |
1994/02/02 | 570 | 570 | 570 | 570 | 2,000 |
1994/02/01 | 551 | 570 | 540 | 569 | 8,000 |
1994/01/27 | 520 | 520 | 520 | 520 | 3,000 |
1994/01/24 | 501 | 501 | 501 | 501 | 1,000 |
1994/01/20 | 598 | 600 | 598 | 600 | 4,000 |
1994/01/19 | 590 | 599 | 590 | 599 | 6,000 |
1994/01/18 | 570 | 590 | 570 | 590 | 9,000 |
1994/01/17 | 550 | 560 | 550 | 560 | 7,000 |
1994/01/12 | 536 | 550 | 536 | 550 | 6,000 |