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 |
---|---|---|---|---|---|
2013/12/30 | 930 | 944 | 930 | 943 | 44,000 |
2013/12/27 | 920 | 928 | 910 | 928 | 35,000 |
2013/12/26 | 881 | 926 | 879 | 920 | 42,000 |
2013/12/25 | 899 | 908 | 877 | 877 | 71,000 |
2013/12/24 | 915 | 915 | 899 | 899 | 29,000 |
2013/12/20 | 932 | 936 | 915 | 915 | 28,000 |
2013/12/19 | 945 | 948 | 928 | 940 | 15,000 |
2013/12/18 | 949 | 949 | 940 | 947 | 21,000 |
2013/12/17 | 926 | 954 | 926 | 941 | 30,000 |
2013/12/16 | 936 | 965 | 930 | 930 | 51,000 |
2013/12/13 | 930 | 940 | 930 | 936 | 11,000 |
2013/12/12 | 941 | 941 | 930 | 935 | 21,000 |
2013/12/11 | 955 | 955 | 946 | 950 | 21,000 |
2013/12/10 | 958 | 958 | 945 | 948 | 29,000 |
2013/12/09 | 959 | 959 | 942 | 946 | 27,000 |
2013/12/06 | 940 | 962 | 940 | 960 | 22,000 |
2013/12/05 | 950 | 950 | 931 | 933 | 24,000 |
2013/12/04 | 961 | 976 | 941 | 952 | 71,000 |
2013/12/03 | 930 | 1,010 | 930 | 991 | 271,000 |
2013/12/02 | 910 | 916 | 910 | 911 | 15,000 |
2013/11/29 | 911 | 921 | 910 | 912 | 6,000 |
2013/11/28 | 924 | 924 | 909 | 912 | 11,000 |
2013/11/27 | 924 | 925 | 910 | 910 | 14,000 |
2013/11/26 | 929 | 929 | 913 | 916 | 6,000 |
2013/11/25 | 909 | 928 | 903 | 903 | 24,000 |
2013/11/22 | 895 | 909 | 851 | 895 | 44,000 |
2013/11/21 | 933 | 933 | 886 | 910 | 65,000 |
2013/11/20 | 947 | 947 | 935 | 936 | 31,000 |
2013/11/19 | 947 | 955 | 946 | 947 | 28,000 |
2013/11/18 | 952 | 952 | 936 | 947 | 32,000 |
2013/11/15 | 951 | 958 | 951 | 956 | 31,000 |
2013/11/14 | 966 | 966 | 953 | 960 | 18,000 |
2013/11/13 | 956 | 956 | 950 | 955 | 14,000 |
2013/11/12 | 965 | 975 | 960 | 960 | 16,000 |
2013/11/11 | 983 | 984 | 960 | 960 | 33,000 |
2013/11/08 | 972 | 984 | 968 | 975 | 23,000 |
2013/11/07 | 972 | 984 | 965 | 984 | 26,000 |
2013/11/06 | 981 | 990 | 969 | 972 | 32,000 |
2013/11/05 | 992 | 998 | 975 | 990 | 77,000 |
2013/11/01 | 990 | 990 | 950 | 953 | 86,000 |
2013/10/31 | 960 | 1,015 | 960 | 1,000 | 170,000 |
2013/10/30 | 952 | 965 | 940 | 941 | 39,000 |
2013/10/29 | 965 | 977 | 953 | 960 | 36,000 |
2013/10/28 | 978 | 978 | 965 | 975 | 33,000 |
2013/10/25 | 953 | 963 | 950 | 963 | 45,000 |
2013/10/24 | 960 | 960 | 934 | 957 | 82,000 |
2013/10/23 | 980 | 1,009 | 961 | 969 | 133,000 |
2013/10/22 | 1,010 | 1,045 | 953 | 990 | 354,000 |
2013/10/21 | 894 | 960 | 872 | 943 | 270,000 |
2013/10/18 | 844 | 968 | 844 | 926 | 375,000 |
2013/10/17 | 821 | 822 | 818 | 818 | 15,000 |
2013/10/16 | 814 | 820 | 814 | 815 | 18,000 |
2013/10/15 | 822 | 822 | 813 | 821 | 15,000 |
2013/10/11 | 818 | 828 | 818 | 828 | 24,000 |
2013/10/10 | 812 | 828 | 812 | 825 | 29,000 |
2013/10/09 | 805 | 824 | 805 | 812 | 24,000 |
2013/10/08 | 813 | 813 | 800 | 807 | 39,000 |
2013/10/07 | 827 | 828 | 808 | 818 | 42,000 |
2013/10/04 | 800 | 821 | 784 | 808 | 84,000 |
2013/10/03 | 888 | 888 | 839 | 839 | 90,000 |
2013/10/02 | 940 | 985 | 830 | 888 | 493,000 |
2013/10/01 | 798 | 899 | 792 | 899 | 362,000 |
2013/09/30 | 764 | 773 | 721 | 749 | 123,000 |
2013/09/27 | 702 | 707 | 690 | 704 | 24,000 |
2013/09/26 | 686 | 704 | 686 | 701 | 6,000 |
2013/09/25 | 703 | 707 | 700 | 701 | 30,000 |
2013/09/24 | 700 | 704 | 693 | 700 | 18,000 |
2013/09/20 | 680 | 700 | 678 | 682 | 39,000 |
2013/09/19 | 677 | 677 | 671 | 675 | 14,000 |
2013/09/18 | 672 | 675 | 671 | 671 | 11,000 |
2013/09/17 | 671 | 677 | 671 | 673 | 22,000 |
2013/09/13 | 663 | 671 | 661 | 670 | 24,000 |
2013/09/12 | 665 | 665 | 654 | 665 | 16,000 |
2013/09/11 | 651 | 668 | 650 | 661 | 24,000 |
2013/09/10 | 688 | 688 | 655 | 658 | 54,000 |
2013/09/09 | 671 | 701 | 666 | 697 | 21,000 |
2013/09/06 | 675 | 688 | 661 | 676 | 31,000 |
2013/09/05 | 675 | 688 | 666 | 670 | 29,000 |
2013/09/04 | 639 | 675 | 637 | 675 | 50,000 |
2013/09/03 | 655 | 655 | 645 | 649 | 29,000 |
2013/09/02 | 680 | 680 | 656 | 661 | 41,000 |
2013/08/30 | 725 | 725 | 687 | 687 | 51,000 |
2013/08/29 | 720 | 731 | 700 | 723 | 70,000 |
2013/08/28 | 750 | 787 | 712 | 719 | 336,000 |
2013/08/27 | 675 | 706 | 675 | 706 | 69,000 |
2013/08/26 | 649 | 670 | 649 | 668 | 21,000 |
2013/08/23 | 660 | 660 | 642 | 649 | 16,000 |
2013/08/22 | 640 | 665 | 640 | 660 | 16,000 |
2013/08/21 | 661 | 661 | 625 | 637 | 20,000 |
2013/08/20 | 662 | 685 | 661 | 661 | 23,000 |
2013/08/19 | 700 | 701 | 680 | 681 | 32,000 |
2013/08/16 | 667 | 669 | 655 | 660 | 11,000 |
2013/08/15 | 670 | 697 | 670 | 670 | 12,000 |
2013/08/14 | 680 | 680 | 671 | 675 | 12,000 |
2013/08/13 | 730 | 750 | 660 | 690 | 106,000 |
2013/08/12 | 643 | 727 | 643 | 720 | 87,000 |
2013/08/09 | 645 | 653 | 639 | 653 | 35,000 |
2013/08/08 | 616 | 638 | 610 | 635 | 19,000 |
2013/08/07 | 615 | 618 | 612 | 612 | 4,000 |
2013/08/06 | 630 | 630 | 613 | 621 | 14,000 |
2013/08/05 | 600 | 625 | 600 | 622 | 30,000 |
2013/08/02 | 590 | 600 | 590 | 600 | 16,000 |
2013/08/01 | 576 | 597 | 575 | 590 | 23,000 |
2013/07/31 | 590 | 590 | 576 | 576 | 7,000 |
2013/07/30 | 590 | 594 | 579 | 584 | 17,000 |
2013/07/29 | 600 | 600 | 586 | 586 | 17,000 |
2013/07/26 | 605 | 611 | 601 | 601 | 13,000 |
2013/07/25 | 603 | 610 | 603 | 605 | 7,000 |
2013/07/24 | 610 | 611 | 603 | 603 | 29,000 |
2013/07/23 | 606 | 606 | 600 | 603 | 10,000 |
2013/07/22 | 600 | 606 | 597 | 604 | 9,000 |
2013/07/19 | 595 | 601 | 595 | 599 | 14,000 |
2013/07/18 | 591 | 601 | 590 | 595 | 14,000 |
2013/07/17 | 601 | 605 | 591 | 593 | 12,000 |
2013/07/16 | 605 | 611 | 603 | 607 | 14,000 |
2013/07/12 | 615 | 615 | 603 | 612 | 19,000 |
2013/07/11 | 615 | 615 | 599 | 615 | 35,000 |
2013/07/10 | 585 | 632 | 582 | 607 | 41,000 |
2013/07/09 | 594 | 594 | 580 | 580 | 5,000 |
2013/07/08 | 579 | 595 | 579 | 594 | 20,000 |
2013/07/05 | 559 | 569 | 559 | 569 | 12,000 |
2013/07/04 | 568 | 568 | 560 | 561 | 8,000 |
2013/07/03 | 567 | 575 | 566 | 568 | 12,000 |
2013/07/02 | 547 | 560 | 546 | 560 | 14,000 |
2013/07/01 | 542 | 555 | 542 | 555 | 13,000 |
2013/06/28 | 531 | 565 | 531 | 542 | 12,000 |
2013/06/27 | 540 | 542 | 500 | 540 | 43,000 |
2013/06/26 | 568 | 569 | 532 | 532 | 42,000 |
2013/06/25 | 606 | 606 | 565 | 565 | 22,000 |
2013/06/24 | 631 | 639 | 596 | 596 | 45,000 |
2013/06/21 | 568 | 630 | 556 | 621 | 74,000 |
2013/06/20 | 570 | 574 | 570 | 571 | 6,000 |
2013/06/19 | 594 | 594 | 573 | 578 | 23,000 |
2013/06/18 | 576 | 586 | 576 | 584 | 6,000 |
2013/06/17 | 556 | 580 | 556 | 570 | 14,000 |
2013/06/14 | 570 | 574 | 560 | 560 | 10,000 |
2013/06/13 | 581 | 601 | 551 | 580 | 56,000 |
2013/06/12 | 552 | 563 | 546 | 561 | 19,000 |
2013/06/11 | 543 | 565 | 543 | 554 | 32,000 |
2013/06/10 | 542 | 569 | 541 | 563 | 60,000 |
2013/06/07 | 570 | 579 | 545 | 546 | 104,000 |
2013/06/06 | 630 | 630 | 600 | 600 | 58,000 |
2013/06/05 | 697 | 697 | 631 | 631 | 18,000 |
2013/06/04 | 643 | 689 | 636 | 689 | 38,000 |
2013/06/03 | 678 | 678 | 626 | 642 | 44,000 |
2013/05/31 | 756 | 758 | 676 | 680 | 60,000 |
2013/05/30 | 750 | 769 | 700 | 726 | 261,000 |
2013/05/29 | 601 | 700 | 601 | 700 | 127,000 |
2013/05/28 | 590 | 607 | 590 | 600 | 13,000 |
2013/05/27 | 602 | 614 | 590 | 600 | 36,000 |
2013/05/24 | 646 | 662 | 622 | 632 | 39,000 |
2013/05/23 | 692 | 692 | 651 | 654 | 56,000 |
2013/05/22 | 715 | 715 | 692 | 692 | 31,000 |
2013/05/21 | 745 | 745 | 693 | 700 | 43,000 |
2013/05/20 | 752 | 752 | 732 | 736 | 30,000 |
2013/05/17 | 730 | 733 | 705 | 733 | 51,000 |
2013/05/16 | 750 | 750 | 656 | 695 | 136,000 |
2013/05/15 | 810 | 810 | 767 | 782 | 43,000 |
2013/05/14 | 815 | 815 | 783 | 810 | 51,000 |
2013/05/13 | 830 | 830 | 747 | 793 | 236,000 |
2013/05/10 | 855 | 857 | 835 | 843 | 68,000 |
2013/05/09 | 892 | 892 | 860 | 870 | 77,000 |
2013/05/08 | 913 | 920 | 890 | 894 | 99,000 |
2013/05/07 | 919 | 938 | 915 | 926 | 69,000 |
2013/05/02 | 915 | 930 | 913 | 920 | 41,000 |
2013/05/01 | 958 | 958 | 923 | 926 | 60,000 |
2013/04/30 | 950 | 975 | 910 | 961 | 99,000 |
2013/04/26 | 975 | 989 | 969 | 971 | 96,000 |
2013/04/25 | 950 | 1,010 | 950 | 1,010 | 234,000 |
2013/04/24 | 935 | 947 | 890 | 915 | 157,000 |
2013/04/23 | 970 | 970 | 935 | 935 | 92,000 |
2013/04/22 | 966 | 980 | 965 | 970 | 59,000 |
2013/04/19 | 990 | 990 | 957 | 980 | 55,000 |
2013/04/18 | 1,010 | 1,010 | 990 | 992 | 59,000 |
2013/04/17 | 1,027 | 1,030 | 1,000 | 1,020 | 65,000 |
2013/04/16 | 1,115 | 1,115 | 1,001 | 1,010 | 202,000 |
2013/04/15 | 980 | 1,062 | 980 | 1,057 | 383,000 |
2013/04/12 | 972 | 972 | 955 | 965 | 40,000 |
2013/04/11 | 987 | 990 | 951 | 959 | 93,000 |
2013/04/10 | 1,010 | 1,028 | 985 | 987 | 127,000 |
2013/04/09 | 1,040 | 1,043 | 990 | 1,007 | 136,000 |
2013/04/08 | 1,070 | 1,074 | 1,031 | 1,041 | 153,000 |
2013/04/05 | 1,100 | 1,110 | 966 | 1,020 | 335,000 |
2013/04/04 | 1,070 | 1,119 | 1,017 | 1,081 | 943,000 |
2013/04/03 | 845 | 969 | 840 | 969 | 278,000 |
2013/04/02 | 845 | 845 | 761 | 819 | 107,000 |
2013/04/01 | 945 | 945 | 875 | 875 | 70,000 |
2013/03/29 | 889 | 906 | 878 | 902 | 44,000 |
2013/03/28 | 899 | 930 | 889 | 889 | 91,000 |
2013/03/27 | 879 | 920 | 860 | 891 | 69,000 |
2013/03/26 | 904 | 919 | 870 | 874 | 105,000 |
2013/03/25 | 951 | 973 | 910 | 919 | 79,000 |
2013/03/22 | 950 | 960 | 915 | 939 | 288,000 |
2013/03/21 | 921 | 1,040 | 915 | 1,040 | 1,026,000 |
2013/03/19 | 978 | 979 | 879 | 890 | 232,000 |
2013/03/18 | 1,000 | 1,002 | 921 | 950 | 341,000 |
2013/03/15 | 1,065 | 1,110 | 1,060 | 1,080 | 200,000 |
2013/03/14 | 1,136 | 1,140 | 1,034 | 1,053 | 310,000 |
2013/03/13 | 1,147 | 1,200 | 1,064 | 1,159 | 504,000 |
2013/03/12 | 1,320 | 1,339 | 1,147 | 1,147 | 889,000 |
2013/03/11 | 1,596 | 1,699 | 1,420 | 1,447 | 1,281,000 |
2013/03/08 | 1,338 | 1,684 | 1,241 | 1,507 | 2,741,000 |
2013/03/07 | 1,304 | 1,424 | 1,184 | 1,424 | 2,075,000 |
2013/03/06 | 1,040 | 1,124 | 1,021 | 1,124 | 1,548,000 |
2013/03/05 | 852 | 977 | 835 | 974 | 711,000 |
2013/03/04 | 847 | 860 | 845 | 850 | 112,000 |
2013/03/01 | 878 | 884 | 854 | 862 | 153,000 |
2013/02/28 | 849 | 907 | 843 | 887 | 451,000 |
2013/02/27 | 815 | 820 | 775 | 793 | 125,000 |
2013/02/26 | 830 | 830 | 808 | 819 | 161,000 |
2013/02/25 | 910 | 915 | 870 | 873 | 159,000 |
2013/02/22 | 910 | 915 | 877 | 894 | 191,000 |
2013/02/21 | 930 | 930 | 862 | 900 | 345,000 |
2013/02/20 | 880 | 935 | 830 | 920 | 889,000 |
2013/02/19 | 724 | 790 | 721 | 790 | 520,000 |
2013/02/18 | 680 | 715 | 640 | 690 | 205,000 |
2013/02/15 | 602 | 649 | 601 | 635 | 123,000 |
2013/02/14 | 670 | 670 | 598 | 600 | 201,000 |
2013/02/13 | 815 | 820 | 675 | 698 | 368,000 |
2013/02/12 | 695 | 785 | 695 | 785 | 632,000 |
2013/02/08 | 673 | 689 | 669 | 685 | 188,000 |
2013/02/07 | 699 | 699 | 640 | 663 | 233,000 |
2013/02/06 | 601 | 684 | 601 | 669 | 331,000 |
2013/02/05 | 581 | 600 | 545 | 584 | 209,000 |
2013/02/04 | 570 | 575 | 553 | 575 | 112,000 |
2013/02/01 | 524 | 535 | 487 | 495 | 72,000 |
2013/01/31 | 451 | 480 | 451 | 480 | 15,000 |
2013/01/30 | 440 | 450 | 440 | 446 | 17,000 |
2013/01/29 | 433 | 434 | 430 | 434 | 15,000 |
2013/01/28 | 430 | 434 | 425 | 425 | 8,000 |
2013/01/25 | 430 | 430 | 421 | 421 | 6,000 |
2013/01/24 | 427 | 427 | 427 | 427 | 1,000 |
2013/01/23 | 418 | 420 | 418 | 420 | 2,000 |
2013/01/22 | 423 | 423 | 423 | 423 | 1,000 |
2013/01/21 | 421 | 428 | 421 | 422 | 10,000 |
2013/01/18 | 417 | 417 | 413 | 413 | 4,000 |
2013/01/17 | 405 | 420 | 401 | 416 | 14,000 |
2013/01/16 | 406 | 408 | 403 | 408 | 8,000 |
2013/01/15 | 412 | 415 | 403 | 405 | 16,000 |
2013/01/11 | 411 | 411 | 410 | 410 | 3,000 |
2013/01/10 | 406 | 414 | 406 | 411 | 9,000 |
2013/01/09 | 398 | 404 | 398 | 404 | 6,000 |
2013/01/08 | 395 | 398 | 395 | 398 | 4,000 |
2013/01/07 | 394 | 394 | 393 | 393 | 4,000 |
2013/01/04 | 393 | 395 | 391 | 391 | 10,000 |