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 |
---|---|---|---|---|---|
2004/12/30 | 422 | 425 | 418 | 425 | 11,000 |
2004/12/29 | 415 | 418 | 415 | 417 | 3,000 |
2004/12/28 | 410 | 410 | 409 | 410 | 3,000 |
2004/12/27 | 408 | 409 | 408 | 409 | 4,000 |
2004/12/24 | 408 | 408 | 405 | 405 | 5,000 |
2004/12/22 | 404 | 410 | 404 | 408 | 9,000 |
2004/12/21 | 409 | 409 | 404 | 407 | 5,000 |
2004/12/20 | 405 | 410 | 404 | 410 | 9,000 |
2004/12/17 | 408 | 408 | 408 | 408 | 1,000 |
2004/12/16 | 410 | 410 | 410 | 410 | 3,000 |
2004/12/15 | 406 | 420 | 406 | 420 | 5,000 |
2004/12/13 | 415 | 425 | 415 | 425 | 3,000 |
2004/12/10 | 405 | 405 | 404 | 404 | 3,000 |
2004/12/09 | 400 | 404 | 400 | 404 | 4,000 |
2004/12/08 | 400 | 400 | 398 | 400 | 10,000 |
2004/12/07 | 400 | 400 | 398 | 398 | 3,000 |
2004/12/06 | 393 | 398 | 393 | 398 | 3,000 |
2004/12/03 | 400 | 404 | 393 | 393 | 23,000 |
2004/12/02 | 390 | 399 | 389 | 398 | 9,000 |
2004/12/01 | 399 | 400 | 390 | 390 | 12,000 |
2004/11/29 | 400 | 400 | 400 | 400 | 2,000 |
2004/11/26 | 405 | 405 | 400 | 400 | 2,000 |
2004/11/25 | 405 | 405 | 405 | 405 | 1,000 |
2004/11/22 | 405 | 405 | 405 | 405 | 1,000 |
2004/11/19 | 398 | 400 | 398 | 400 | 6,000 |
2004/11/17 | 406 | 407 | 402 | 402 | 4,000 |
2004/11/16 | 400 | 400 | 400 | 400 | 1,000 |
2004/11/15 | 394 | 401 | 390 | 398 | 8,000 |
2004/11/12 | 402 | 402 | 390 | 395 | 16,000 |
2004/11/11 | 404 | 407 | 402 | 407 | 3,000 |
2004/11/10 | 408 | 408 | 405 | 405 | 4,000 |
2004/11/09 | 408 | 408 | 408 | 408 | 2,000 |
2004/11/08 | 407 | 408 | 407 | 408 | 2,000 |
2004/11/05 | 402 | 402 | 401 | 401 | 5,000 |
2004/11/02 | 407 | 407 | 407 | 407 | 1,000 |
2004/11/01 | 401 | 401 | 400 | 400 | 2,000 |
2004/10/29 | 401 | 401 | 400 | 400 | 2,000 |
2004/10/27 | 401 | 401 | 401 | 401 | 1,000 |
2004/10/26 | 404 | 404 | 389 | 389 | 6,000 |
2004/10/25 | 407 | 407 | 407 | 407 | 2,000 |
2004/10/22 | 410 | 410 | 405 | 405 | 3,000 |
2004/10/21 | 405 | 410 | 402 | 410 | 7,000 |
2004/10/20 | 409 | 409 | 408 | 408 | 2,000 |
2004/10/15 | 416 | 416 | 410 | 410 | 7,000 |
2004/10/14 | 418 | 418 | 418 | 418 | 2,000 |
2004/10/12 | 421 | 422 | 421 | 421 | 3,000 |
2004/10/08 | 416 | 420 | 416 | 420 | 12,000 |
2004/10/07 | 416 | 416 | 416 | 416 | 6,000 |
2004/10/06 | 412 | 412 | 412 | 412 | 1,000 |
2004/10/05 | 414 | 414 | 414 | 414 | 1,000 |
2004/10/04 | 415 | 415 | 415 | 415 | 1,000 |
2004/10/01 | 419 | 419 | 415 | 415 | 4,000 |
2004/09/30 | 415 | 415 | 415 | 415 | 5,000 |
2004/09/29 | 408 | 410 | 408 | 408 | 3,000 |
2004/09/28 | 408 | 413 | 401 | 410 | 11,000 |
2004/09/27 | 408 | 408 | 408 | 408 | 2,000 |
2004/09/24 | 414 | 415 | 410 | 415 | 7,000 |
2004/09/22 | 413 | 414 | 411 | 414 | 10,000 |
2004/09/21 | 411 | 411 | 411 | 411 | 1,000 |
2004/09/17 | 410 | 415 | 410 | 415 | 3,000 |
2004/09/15 | 418 | 418 | 413 | 413 | 4,000 |
2004/09/14 | 414 | 418 | 413 | 418 | 3,000 |
2004/09/13 | 413 | 413 | 413 | 413 | 2,000 |
2004/09/10 | 418 | 418 | 418 | 418 | 3,000 |
2004/09/09 | 416 | 420 | 416 | 420 | 3,000 |
2004/09/08 | 420 | 420 | 415 | 415 | 2,000 |
2004/09/07 | 424 | 424 | 420 | 420 | 2,000 |
2004/09/06 | 416 | 420 | 416 | 419 | 6,000 |
2004/09/02 | 442 | 442 | 415 | 416 | 36,000 |
2004/09/01 | 408 | 410 | 406 | 406 | 5,000 |
2004/08/31 | 404 | 408 | 403 | 408 | 7,000 |
2004/08/30 | 410 | 410 | 405 | 409 | 3,000 |
2004/08/26 | 409 | 414 | 409 | 414 | 3,000 |
2004/08/25 | 410 | 415 | 405 | 405 | 15,000 |
2004/08/24 | 413 | 413 | 413 | 413 | 2,000 |
2004/08/23 | 406 | 415 | 406 | 415 | 6,000 |
2004/08/20 | 410 | 410 | 410 | 410 | 1,000 |
2004/08/19 | 405 | 405 | 405 | 405 | 1,000 |
2004/08/18 | 411 | 411 | 409 | 409 | 3,000 |
2004/08/17 | 411 | 411 | 411 | 411 | 2,000 |
2004/08/16 | 416 | 416 | 415 | 415 | 3,000 |
2004/08/13 | 417 | 417 | 417 | 417 | 1,000 |
2004/08/12 | 415 | 415 | 411 | 411 | 2,000 |
2004/08/11 | 419 | 419 | 419 | 419 | 2,000 |
2004/08/09 | 425 | 425 | 414 | 414 | 2,000 |
2004/08/06 | 420 | 420 | 420 | 420 | 1,000 |
2004/08/05 | 415 | 415 | 415 | 415 | 1,000 |
2004/08/04 | 415 | 415 | 405 | 411 | 24,000 |
2004/08/03 | 428 | 428 | 416 | 416 | 11,000 |
2004/08/02 | 418 | 435 | 418 | 433 | 16,000 |
2004/07/30 | 413 | 413 | 413 | 413 | 1,000 |
2004/07/29 | 410 | 419 | 410 | 419 | 4,000 |
2004/07/28 | 412 | 412 | 411 | 412 | 6,000 |
2004/07/27 | 413 | 413 | 413 | 413 | 1,000 |
2004/07/23 | 424 | 424 | 424 | 424 | 1,000 |
2004/07/22 | 416 | 425 | 416 | 425 | 6,000 |
2004/07/21 | 411 | 411 | 411 | 411 | 1,000 |
2004/07/16 | 415 | 418 | 411 | 418 | 7,000 |
2004/07/15 | 412 | 415 | 412 | 415 | 2,000 |
2004/07/14 | 415 | 419 | 413 | 419 | 5,000 |
2004/07/12 | 418 | 420 | 414 | 417 | 10,000 |
2004/07/09 | 420 | 420 | 419 | 420 | 7,000 |
2004/07/08 | 420 | 420 | 420 | 420 | 3,000 |
2004/07/07 | 417 | 417 | 417 | 417 | 1,000 |
2004/07/05 | 411 | 418 | 411 | 418 | 4,000 |
2004/07/02 | 415 | 415 | 415 | 415 | 1,000 |
2004/07/01 | 412 | 412 | 405 | 405 | 5,000 |
2004/06/30 | 415 | 415 | 410 | 411 | 4,000 |
2004/06/29 | 410 | 410 | 410 | 410 | 2,000 |
2004/06/28 | 430 | 430 | 415 | 415 | 10,000 |
2004/06/25 | 411 | 429 | 411 | 429 | 18,000 |
2004/06/24 | 405 | 409 | 405 | 409 | 3,000 |
2004/06/23 | 402 | 405 | 401 | 401 | 6,000 |
2004/06/22 | 406 | 408 | 405 | 408 | 3,000 |
2004/06/21 | 400 | 403 | 392 | 403 | 7,000 |
2004/06/18 | 411 | 411 | 402 | 402 | 6,000 |
2004/06/17 | 403 | 403 | 403 | 403 | 3,000 |
2004/06/16 | 405 | 405 | 405 | 405 | 1,000 |
2004/06/15 | 405 | 405 | 405 | 405 | 1,000 |
2004/06/14 | 410 | 410 | 410 | 410 | 5,000 |
2004/06/11 | 410 | 411 | 406 | 411 | 5,000 |
2004/06/10 | 406 | 416 | 406 | 416 | 4,000 |
2004/06/08 | 403 | 403 | 403 | 403 | 3,000 |
2004/06/07 | 411 | 411 | 411 | 411 | 2,000 |
2004/06/04 | 410 | 410 | 406 | 406 | 2,000 |
2004/06/03 | 417 | 417 | 417 | 417 | 1,000 |
2004/06/02 | 410 | 415 | 410 | 412 | 4,000 |
2004/06/01 | 408 | 409 | 408 | 409 | 4,000 |
2004/05/31 | 402 | 403 | 402 | 403 | 5,000 |
2004/05/28 | 414 | 425 | 414 | 417 | 8,000 |
2004/05/27 | 410 | 410 | 395 | 395 | 5,000 |
2004/05/26 | 394 | 395 | 394 | 395 | 2,000 |
2004/05/25 | 390 | 394 | 390 | 394 | 2,000 |
2004/05/24 | 400 | 400 | 385 | 385 | 5,000 |
2004/05/21 | 399 | 399 | 399 | 399 | 2,000 |
2004/05/20 | 399 | 404 | 399 | 404 | 2,000 |
2004/05/19 | 398 | 402 | 398 | 402 | 4,000 |
2004/05/18 | 400 | 410 | 400 | 401 | 8,000 |
2004/05/17 | 429 | 429 | 400 | 400 | 12,000 |
2004/05/13 | 411 | 425 | 411 | 424 | 8,000 |
2004/05/12 | 400 | 406 | 400 | 406 | 3,000 |
2004/05/10 | 420 | 430 | 420 | 425 | 30,000 |
2004/05/07 | 420 | 420 | 412 | 417 | 8,000 |
2004/05/06 | 440 | 440 | 422 | 422 | 14,000 |
2004/04/30 | 431 | 440 | 430 | 440 | 13,000 |
2004/04/28 | 437 | 437 | 431 | 435 | 11,000 |
2004/04/27 | 438 | 440 | 438 | 440 | 4,000 |
2004/04/26 | 445 | 445 | 438 | 438 | 14,000 |
2004/04/23 | 436 | 445 | 436 | 440 | 19,000 |
2004/04/22 | 423 | 431 | 423 | 431 | 2,000 |
2004/04/21 | 423 | 423 | 421 | 421 | 8,000 |
2004/04/20 | 425 | 426 | 421 | 421 | 5,000 |
2004/04/19 | 426 | 429 | 422 | 429 | 12,000 |
2004/04/16 | 428 | 429 | 424 | 426 | 9,000 |
2004/04/15 | 426 | 444 | 420 | 429 | 20,000 |
2004/04/14 | 430 | 430 | 425 | 430 | 4,000 |
2004/04/13 | 421 | 430 | 421 | 423 | 19,000 |
2004/04/12 | 440 | 440 | 420 | 431 | 36,000 |
2004/04/09 | 453 | 483 | 453 | 460 | 159,000 |
2004/04/08 | 427 | 437 | 427 | 429 | 3,000 |
2004/04/07 | 425 | 425 | 420 | 420 | 9,000 |
2004/04/06 | 424 | 426 | 421 | 422 | 9,000 |
2004/04/05 | 425 | 425 | 420 | 420 | 6,000 |
2004/04/02 | 420 | 425 | 418 | 418 | 9,000 |
2004/04/01 | 410 | 425 | 410 | 417 | 17,000 |
2004/03/31 | 435 | 435 | 400 | 400 | 15,000 |
2004/03/30 | 448 | 450 | 440 | 440 | 18,000 |
2004/03/29 | 457 | 458 | 450 | 451 | 27,000 |
2004/03/26 | 440 | 450 | 440 | 450 | 5,000 |
2004/03/25 | 445 | 453 | 442 | 442 | 9,000 |
2004/03/24 | 450 | 466 | 440 | 466 | 20,000 |
2004/03/23 | 445 | 459 | 445 | 452 | 22,000 |
2004/03/22 | 455 | 460 | 450 | 450 | 23,000 |
2004/03/19 | 449 | 450 | 432 | 435 | 11,000 |
2004/03/18 | 425 | 450 | 423 | 450 | 29,000 |
2004/03/17 | 405 | 425 | 405 | 420 | 9,000 |
2004/03/16 | 420 | 420 | 410 | 410 | 4,000 |
2004/03/15 | 437 | 437 | 410 | 410 | 44,000 |
2004/03/12 | 401 | 440 | 401 | 435 | 48,000 |
2004/03/11 | 385 | 390 | 385 | 390 | 6,000 |
2004/03/10 | 386 | 386 | 385 | 385 | 5,000 |
2004/03/09 | 391 | 391 | 386 | 386 | 6,000 |
2004/03/08 | 391 | 392 | 388 | 391 | 13,000 |
2004/03/05 | 386 | 398 | 384 | 390 | 15,000 |
2004/03/04 | 385 | 385 | 384 | 384 | 5,000 |
2004/03/03 | 386 | 387 | 385 | 385 | 4,000 |
2004/03/02 | 386 | 386 | 386 | 386 | 1,000 |
2004/03/01 | 400 | 400 | 385 | 385 | 7,000 |
2004/02/27 | 396 | 396 | 394 | 395 | 5,000 |
2004/02/26 | 386 | 386 | 382 | 382 | 6,000 |
2004/02/25 | 400 | 400 | 391 | 391 | 3,000 |
2004/02/24 | 405 | 405 | 400 | 400 | 10,000 |
2004/02/23 | 410 | 410 | 410 | 410 | 2,000 |
2004/02/19 | 416 | 420 | 412 | 412 | 6,000 |
2004/02/18 | 420 | 420 | 416 | 416 | 5,000 |
2004/02/17 | 420 | 420 | 410 | 420 | 6,000 |
2004/02/16 | 420 | 425 | 415 | 425 | 8,000 |
2004/02/13 | 420 | 430 | 420 | 430 | 12,000 |
2004/02/12 | 425 | 425 | 420 | 420 | 4,000 |
2004/02/10 | 435 | 438 | 435 | 436 | 3,000 |
2004/02/09 | 439 | 439 | 433 | 433 | 4,000 |
2004/02/06 | 441 | 441 | 440 | 440 | 4,000 |
2004/02/05 | 445 | 447 | 445 | 445 | 7,000 |
2004/02/04 | 450 | 450 | 448 | 448 | 3,000 |
2004/02/03 | 462 | 462 | 447 | 457 | 9,000 |
2004/02/02 | 464 | 464 | 447 | 447 | 9,000 |
2004/01/30 | 449 | 450 | 444 | 449 | 10,000 |
2004/01/29 | 439 | 449 | 439 | 449 | 7,000 |
2004/01/28 | 442 | 442 | 435 | 438 | 8,000 |
2004/01/27 | 444 | 449 | 441 | 441 | 11,000 |
2004/01/26 | 443 | 444 | 442 | 444 | 8,000 |
2004/01/23 | 449 | 449 | 441 | 441 | 6,000 |
2004/01/22 | 449 | 449 | 449 | 449 | 1,000 |
2004/01/21 | 440 | 449 | 431 | 449 | 27,000 |
2004/01/20 | 460 | 460 | 441 | 441 | 26,000 |
2004/01/19 | 475 | 475 | 457 | 460 | 11,000 |
2004/01/16 | 477 | 477 | 468 | 470 | 4,000 |
2004/01/15 | 470 | 480 | 470 | 470 | 6,000 |
2004/01/14 | 480 | 480 | 467 | 470 | 5,000 |
2004/01/13 | 492 | 492 | 480 | 480 | 8,000 |
2004/01/09 | 488 | 488 | 481 | 481 | 11,000 |
2004/01/08 | 485 | 485 | 477 | 479 | 4,000 |
2004/01/07 | 480 | 490 | 480 | 490 | 12,000 |
2004/01/06 | 491 | 491 | 485 | 485 | 14,000 |
2004/01/05 | 490 | 490 | 480 | 480 | 3,000 |