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
2002/12/30 570 648 570 630 155,000
2002/12/27 479 559 479 550 59,000
2002/12/26 469 480 469 479 42,000
2002/12/25 440 467 440 464 14,000
2002/12/24 425 440 420 440 11,000
2002/12/20 429 435 429 431 12,000
2002/12/19 430 431 430 431 4,000
2002/12/18 440 450 430 431 9,000
2002/12/17 432 435 430 430 7,000
2002/12/16 431 432 430 430 13,000
2002/12/13 430 449 430 430 7,000
2002/12/12 436 436 436 436 4,000
2002/12/11 438 438 436 436 5,000
2002/12/10 444 444 435 435 4,000
2002/12/06 460 460 452 452 10,000
2002/12/05 452 460 452 460 5,000
2002/12/04 446 454 440 450 12,000
2002/12/03 455 455 445 455 5,000
2002/12/02 453 457 446 446 13,000
2002/11/29 450 453 440 453 9,000
2002/11/28 450 455 435 455 13,000
2002/11/27 450 455 450 455 8,000
2002/11/26 446 455 445 450 5,000
2002/11/25 430 445 430 445 11,000
2002/11/22 422 422 421 421 2,000
2002/11/21 419 419 411 412 15,000
2002/11/20 444 444 435 440 5,000
2002/11/19 424 448 424 448 5,000
2002/11/18 423 423 423 423 1,000
2002/11/15 420 420 420 420 6,000
2002/11/14 440 440 405 420 36,000
2002/11/13 479 479 460 460 44,000
2002/11/12 450 480 450 479 86,000
2002/11/11 421 450 420 445 55,000
2002/11/08 401 415 401 410 27,000
2002/11/07 410 410 395 395 4,000
2002/11/06 390 400 387 400 5,000
2002/11/05 385 395 385 395 6,000
2002/11/01 393 400 393 400 8,000
2002/10/31 390 390 390 390 2,000
2002/10/30 407 407 395 395 5,000
2002/10/28 410 410 410 410 2,000
2002/10/25 401 415 393 415 8,000
2002/10/24 402 402 400 400 4,000
2002/10/23 405 405 402 402 3,000
2002/10/22 421 421 410 420 11,000
2002/10/21 429 431 421 431 8,000
2002/10/18 421 430 420 429 19,000
2002/10/17 431 431 420 429 12,000
2002/10/16 440 440 425 429 13,000
2002/10/15 431 450 431 439 45,000
2002/10/11 400 410 395 410 9,000
2002/10/10 400 405 377 377 11,000
2002/10/09 376 400 376 400 4,000
2002/10/08 419 419 391 391 14,000
2002/10/07 403 425 398 418 29,000
2002/10/04 370 383 366 383 4,000
2002/10/03 365 370 365 370 3,000
2002/10/02 380 380 365 365 13,000
2002/10/01 405 405 400 400 14,000
2002/09/30 409 412 406 409 12,000
2002/09/27 400 417 400 415 12,000
2002/09/26 395 410 390 410 8,000
2002/09/25 420 429 390 390 44,000
2002/09/24 390 430 390 405 67,000
2002/09/20 357 380 357 380 9,000
2002/09/19 340 358 334 358 15,000
2002/09/18 344 344 333 344 10,000
2002/09/17 398 398 345 354 64,000
2002/09/13 340 410 340 410 57,000
2002/09/12 331 331 330 330 4,000
2002/09/11 330 330 330 330 2,000
2002/09/10 330 330 330 330 2,000
2002/09/09 320 320 320 320 1,000
2002/09/06 312 312 312 312 1,000
2002/09/05 328 330 312 312 5,000
2002/09/04 313 320 313 320 2,000
2002/09/03 328 328 328 328 3,000
2002/08/30 311 311 311 311 2,000
2002/08/29 334 334 301 301 10,000
2002/08/28 329 329 329 329 5,000
2002/08/27 310 310 310 310 4,000
2002/08/26 320 320 320 320 2,000
2002/08/23 320 320 320 320 1,000
2002/08/21 325 328 325 325 7,000
2002/08/20 325 325 321 321 2,000
2002/08/19 322 322 322 322 1,000
2002/08/05 300 300 291 295 15,000
2002/08/02 320 320 310 310 8,000
2002/08/01 330 330 330 330 3,000
2002/07/31 330 330 330 330 4,000
2002/07/30 330 331 330 330 4,000
2002/07/29 325 325 325 325 1,000
2002/07/26 320 321 320 321 8,000
2002/07/25 320 321 320 320 4,000
2002/07/24 321 321 320 320 3,000
2002/07/23 321 321 321 321 1,000
2002/07/22 320 334 320 334 3,000
2002/07/19 325 325 325 325 9,000
2002/07/17 326 326 325 326 4,000
2002/07/15 329 329 329 329 1,000
2002/07/11 338 338 325 325 4,000
2002/07/10 325 339 325 339 2,000
2002/07/09 325 325 322 325 3,000
2002/07/05 330 332 326 326 7,000
2002/07/04 340 340 330 330 2,000
2002/07/03 335 340 334 339 5,000
2002/07/02 329 330 329 330 4,000
2002/07/01 336 336 330 330 6,000
2002/06/28 325 336 325 336 4,000
2002/06/27 313 325 313 325 3,000
2002/06/25 345 345 332 332 8,000
2002/06/24 326 345 326 336 21,000
2002/06/21 307 310 307 310 2,000
2002/06/20 320 325 306 316 19,000
2002/06/19 320 320 320 320 5,000
2002/06/18 320 330 320 330 4,000
2002/06/17 320 335 320 335 4,000
2002/06/14 330 330 330 330 1,000
2002/06/13 320 340 320 340 4,000
2002/06/12 320 323 315 323 5,000
2002/06/10 321 326 321 326 3,000
2002/06/07 330 330 320 330 9,000
2002/06/06 331 331 330 330 3,000
2002/06/05 330 330 320 320 3,000
2002/06/04 340 340 330 330 4,000
2002/06/03 340 340 340 340 1,000
2002/05/31 340 340 330 330 4,000
2002/05/30 340 345 340 341 6,000
2002/05/29 340 348 340 348 10,000
2002/05/28 342 342 340 340 7,000
2002/05/27 320 350 320 341 8,000
2002/05/24 335 335 330 330 9,000
2002/05/23 355 355 334 334 9,000
2002/05/22 341 359 341 356 35,000
2002/05/21 326 354 325 337 35,000
2002/05/20 317 317 315 315 2,000
2002/05/17 310 310 306 307 5,000
2002/05/16 315 315 307 307 9,000
2002/05/15 307 307 307 307 2,000
2002/05/14 320 320 308 310 16,000
2002/05/13 339 339 330 330 7,000
2002/05/10 345 345 311 335 23,000
2002/05/09 350 370 340 340 71,000
2002/05/08 305 306 305 306 3,000
2002/05/07 310 311 305 305 4,000
2002/05/02 310 310 310 310 1,000
2002/05/01 312 319 310 315 13,000
2002/04/30 312 312 312 312 1,000
2002/04/26 311 320 311 320 2,000
2002/04/25 311 311 310 311 7,000
2002/04/24 316 316 316 316 1,000
2002/04/22 320 337 320 337 10,000
2002/04/19 325 325 316 317 3,000
2002/04/18 311 311 311 311 3,000
2002/04/17 314 314 311 311 2,000
2002/04/16 321 321 320 320 5,000
2002/04/15 320 320 312 320 8,000
2002/04/12 349 349 320 334 10,000
2002/04/11 349 360 340 340 26,000
2002/04/10 305 357 305 350 76,000
2002/04/09 302 305 300 305 6,000
2002/04/08 302 304 298 300 49,000
2002/04/05 300 310 300 308 17,000
2002/04/04 299 299 283 283 6,000
2002/04/02 300 305 295 305 6,000
2002/04/01 324 330 324 330 3,000
2002/03/29 324 324 324 324 2,000
2002/03/28 306 306 291 305 11,000
2002/03/27 301 301 301 301 2,000
2002/03/26 329 330 329 330 2,000
2002/03/25 365 365 350 350 14,000
2002/03/22 306 350 306 350 18,000
2002/03/20 300 300 300 300 1,000
2002/03/19 290 300 290 300 3,000
2002/03/18 300 300 290 290 4,000
2002/03/15 301 305 300 300 7,000
2002/03/14 278 300 278 300 10,000
2002/03/13 280 280 280 280 1,000
2002/03/12 278 278 278 278 2,000
2002/03/11 266 280 266 280 5,000
2002/03/08 270 280 267 267 4,000
2002/03/06 275 275 275 275 1,000
2002/03/05 280 280 280 280 1,000
2002/03/04 280 280 280 280 1,000
2002/03/01 270 279 270 279 5,000
2002/02/28 270 270 270 270 3,000
2002/02/27 266 271 266 270 10,000
2002/02/26 276 276 276 276 2,000
2002/02/25 284 289 284 289 4,000
2002/02/22 285 285 285 285 3,000
2002/02/21 285 285 285 285 3,000
2002/02/20 290 290 285 285 2,000
2002/02/19 295 295 290 290 7,000
2002/02/18 285 295 285 295 3,000
2002/02/15 280 280 280 280 5,000
2002/02/14 270 270 270 270 2,000
2002/02/12 280 280 260 260 17,000
2002/02/08 261 280 261 280 2,000
2002/02/07 260 260 260 260 4,000
2002/02/06 250 260 250 259 10,000
2002/02/04 260 260 260 260 7,000
2002/02/01 260 260 260 260 7,000
2002/01/31 259 259 259 259 2,000
2002/01/30 255 259 255 259 5,000
2002/01/29 255 255 255 255 2,000
2002/01/28 255 255 255 255 3,000
2002/01/25 255 255 255 255 1,000
2002/01/24 255 259 255 255 3,000
2002/01/23 260 260 260 260 3,000
2002/01/22 256 264 255 264 13,000
2002/01/21 265 265 265 265 1,000
2002/01/18 270 270 270 270 3,000
2002/01/17 270 271 270 271 4,000
2002/01/16 270 270 270 270 3,000
2002/01/15 270 270 270 270 5,000
2002/01/10 283 283 270 270 7,000
2002/01/09 283 283 283 283 4,000
2002/01/08 285 288 282 288 9,000
2002/01/07 285 285 283 283 3,000
2002/01/04 285 285 281 281 3,000

このページの先頭へ