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 |
---|---|---|---|---|---|
2015/12/30 | 711 | 726 | 711 | 718 | 30,000 |
2015/12/29 | 735 | 735 | 723 | 723 | 6,000 |
2015/12/28 | 715 | 725 | 715 | 725 | 5,000 |
2015/12/25 | 728 | 728 | 714 | 714 | 20,000 |
2015/12/24 | 737 | 737 | 728 | 728 | 24,000 |
2015/12/22 | 734 | 738 | 734 | 737 | 13,000 |
2015/12/21 | 748 | 748 | 733 | 735 | 12,000 |
2015/12/18 | 748 | 751 | 737 | 739 | 35,000 |
2015/12/17 | 753 | 760 | 748 | 752 | 19,000 |
2015/12/16 | 757 | 757 | 750 | 753 | 16,000 |
2015/12/15 | 765 | 765 | 753 | 753 | 15,000 |
2015/12/14 | 759 | 769 | 745 | 765 | 35,000 |
2015/12/11 | 760 | 771 | 753 | 757 | 23,000 |
2015/12/10 | 788 | 794 | 760 | 763 | 62,000 |
2015/12/09 | 779 | 800 | 769 | 800 | 140,000 |
2015/12/08 | 756 | 766 | 748 | 765 | 25,000 |
2015/12/07 | 768 | 768 | 755 | 756 | 7,000 |
2015/12/04 | 752 | 768 | 752 | 768 | 12,000 |
2015/12/03 | 789 | 789 | 764 | 765 | 32,000 |
2015/12/02 | 771 | 790 | 769 | 787 | 87,000 |
2015/12/01 | 751 | 764 | 748 | 759 | 25,000 |
2015/11/30 | 751 | 751 | 747 | 751 | 13,000 |
2015/11/27 | 751 | 753 | 748 | 751 | 14,000 |
2015/11/26 | 745 | 751 | 744 | 750 | 24,000 |
2015/11/25 | 738 | 745 | 738 | 744 | 13,000 |
2015/11/24 | 741 | 741 | 736 | 736 | 17,000 |
2015/11/20 | 735 | 743 | 733 | 742 | 14,000 |
2015/11/19 | 733 | 733 | 731 | 731 | 10,000 |
2015/11/18 | 736 | 736 | 733 | 733 | 5,000 |
2015/11/17 | 737 | 737 | 734 | 735 | 10,000 |
2015/11/16 | 743 | 755 | 733 | 737 | 25,000 |
2015/11/13 | 730 | 731 | 730 | 731 | 4,000 |
2015/11/12 | 728 | 730 | 727 | 728 | 11,000 |
2015/11/11 | 730 | 730 | 727 | 728 | 16,000 |
2015/11/10 | 724 | 728 | 724 | 728 | 8,000 |
2015/11/09 | 729 | 730 | 722 | 726 | 12,000 |
2015/11/06 | 730 | 730 | 726 | 730 | 10,000 |
2015/11/05 | 726 | 726 | 725 | 725 | 3,000 |
2015/11/04 | 734 | 739 | 723 | 725 | 27,000 |
2015/11/02 | 728 | 728 | 722 | 723 | 10,000 |
2015/10/30 | 727 | 735 | 726 | 727 | 16,000 |
2015/10/29 | 729 | 729 | 727 | 729 | 8,000 |
2015/10/28 | 727 | 727 | 725 | 727 | 9,000 |
2015/10/27 | 730 | 730 | 727 | 727 | 10,000 |
2015/10/26 | 730 | 735 | 727 | 727 | 17,000 |
2015/10/23 | 730 | 730 | 726 | 730 | 8,000 |
2015/10/22 | 725 | 730 | 725 | 730 | 4,000 |
2015/10/21 | 726 | 730 | 720 | 725 | 12,000 |
2015/10/20 | 720 | 721 | 719 | 721 | 6,000 |
2015/10/19 | 718 | 721 | 718 | 721 | 6,000 |
2015/10/16 | 722 | 727 | 720 | 721 | 22,000 |
2015/10/15 | 721 | 729 | 721 | 722 | 17,000 |
2015/10/14 | 733 | 733 | 728 | 728 | 6,000 |
2015/10/13 | 736 | 740 | 730 | 730 | 9,000 |
2015/10/09 | 735 | 735 | 730 | 730 | 15,000 |
2015/10/08 | 722 | 731 | 722 | 726 | 12,000 |
2015/10/07 | 720 | 724 | 720 | 722 | 5,000 |
2015/10/06 | 730 | 730 | 725 | 725 | 2,000 |
2015/10/05 | 727 | 727 | 727 | 727 | 1,000 |
2015/10/02 | 717 | 717 | 717 | 717 | 2,000 |
2015/10/01 | 726 | 726 | 718 | 719 | 5,000 |
2015/09/30 | 722 | 726 | 722 | 726 | 3,000 |
2015/09/29 | 725 | 725 | 718 | 718 | 8,000 |
2015/09/28 | 712 | 732 | 712 | 732 | 10,000 |
2015/09/25 | 728 | 733 | 728 | 733 | 6,000 |
2015/09/24 | 730 | 730 | 727 | 728 | 6,000 |
2015/09/18 | 748 | 748 | 748 | 748 | 1,000 |
2015/09/17 | 730 | 735 | 730 | 734 | 8,000 |
2015/09/16 | 732 | 732 | 731 | 731 | 2,000 |
2015/09/15 | 732 | 748 | 731 | 732 | 15,000 |
2015/09/14 | 725 | 775 | 724 | 742 | 82,000 |
2015/09/11 | 723 | 723 | 723 | 723 | 2,000 |
2015/09/10 | 719 | 724 | 718 | 723 | 9,000 |
2015/09/09 | 726 | 726 | 720 | 726 | 12,000 |
2015/09/07 | 722 | 729 | 720 | 727 | 9,000 |
2015/09/04 | 727 | 732 | 723 | 732 | 12,000 |
2015/09/03 | 735 | 735 | 726 | 726 | 4,000 |
2015/09/02 | 725 | 734 | 723 | 725 | 15,000 |
2015/09/01 | 746 | 749 | 738 | 739 | 13,000 |
2015/08/31 | 727 | 747 | 727 | 746 | 7,000 |
2015/08/28 | 727 | 742 | 727 | 729 | 11,000 |
2015/08/27 | 721 | 730 | 721 | 721 | 9,000 |
2015/08/26 | 708 | 725 | 708 | 713 | 18,000 |
2015/08/25 | 725 | 730 | 697 | 700 | 55,000 |
2015/08/24 | 754 | 758 | 735 | 735 | 55,000 |
2015/08/21 | 759 | 773 | 758 | 773 | 36,000 |
2015/08/20 | 781 | 792 | 780 | 780 | 15,000 |
2015/08/19 | 795 | 830 | 780 | 786 | 94,000 |
2015/08/18 | 797 | 800 | 792 | 795 | 21,000 |
2015/08/17 | 800 | 800 | 783 | 793 | 43,000 |
2015/08/14 | 780 | 780 | 774 | 774 | 5,000 |
2015/08/13 | 759 | 787 | 759 | 786 | 5,000 |
2015/08/12 | 760 | 760 | 756 | 756 | 3,000 |
2015/08/11 | 750 | 765 | 750 | 762 | 36,000 |
2015/08/10 | 745 | 753 | 745 | 749 | 15,000 |
2015/08/07 | 748 | 748 | 745 | 745 | 12,000 |
2015/08/06 | 747 | 751 | 746 | 746 | 13,000 |
2015/08/05 | 747 | 747 | 743 | 745 | 6,000 |
2015/08/04 | 744 | 744 | 743 | 743 | 4,000 |
2015/08/03 | 748 | 748 | 743 | 743 | 5,000 |
2015/07/31 | 744 | 748 | 742 | 748 | 4,000 |
2015/07/30 | 744 | 748 | 744 | 745 | 10,000 |
2015/07/29 | 741 | 742 | 740 | 742 | 6,000 |
2015/07/28 | 741 | 744 | 741 | 744 | 3,000 |
2015/07/27 | 747 | 747 | 741 | 741 | 7,000 |
2015/07/24 | 743 | 747 | 743 | 747 | 2,000 |
2015/07/23 | 742 | 748 | 741 | 748 | 9,000 |
2015/07/22 | 742 | 742 | 741 | 741 | 2,000 |
2015/07/21 | 744 | 747 | 741 | 745 | 24,000 |
2015/07/17 | 747 | 749 | 745 | 749 | 7,000 |
2015/07/16 | 742 | 747 | 742 | 747 | 8,000 |
2015/07/15 | 740 | 757 | 740 | 744 | 14,000 |
2015/07/14 | 743 | 755 | 743 | 753 | 16,000 |
2015/07/13 | 738 | 745 | 738 | 745 | 6,000 |
2015/07/10 | 732 | 734 | 731 | 734 | 5,000 |
2015/07/09 | 740 | 740 | 726 | 731 | 45,000 |
2015/07/08 | 761 | 761 | 749 | 749 | 36,000 |
2015/07/07 | 760 | 760 | 760 | 760 | 1,000 |
2015/07/06 | 771 | 771 | 755 | 760 | 20,000 |
2015/07/03 | 772 | 777 | 770 | 775 | 16,000 |
2015/07/02 | 781 | 785 | 771 | 772 | 18,000 |
2015/07/01 | 786 | 795 | 767 | 781 | 66,000 |
2015/06/30 | 750 | 850 | 750 | 786 | 138,000 |
2015/06/29 | 750 | 757 | 750 | 751 | 38,000 |
2015/06/26 | 761 | 775 | 761 | 770 | 18,000 |
2015/06/25 | 772 | 772 | 766 | 767 | 17,000 |
2015/06/24 | 765 | 770 | 765 | 769 | 11,000 |
2015/06/23 | 775 | 775 | 765 | 765 | 21,000 |
2015/06/22 | 785 | 789 | 751 | 770 | 53,000 |
2015/06/19 | 810 | 811 | 795 | 796 | 33,000 |
2015/06/18 | 836 | 840 | 810 | 810 | 60,000 |
2015/06/17 | 832 | 840 | 823 | 835 | 28,000 |
2015/06/16 | 855 | 856 | 816 | 832 | 124,000 |
2015/06/15 | 829 | 854 | 829 | 849 | 123,000 |
2015/06/12 | 810 | 813 | 800 | 808 | 26,000 |
2015/06/11 | 811 | 811 | 787 | 788 | 27,000 |
2015/06/10 | 794 | 819 | 794 | 797 | 36,000 |
2015/06/09 | 829 | 829 | 789 | 789 | 76,000 |
2015/06/08 | 859 | 872 | 820 | 825 | 153,000 |
2015/06/05 | 869 | 869 | 840 | 856 | 97,000 |
2015/06/04 | 887 | 887 | 818 | 839 | 332,000 |
2015/06/03 | 874 | 945 | 847 | 902 | 999,000 |
2015/06/02 | 810 | 849 | 803 | 849 | 300,000 |
2015/06/01 | 775 | 785 | 772 | 784 | 51,000 |
2015/05/29 | 750 | 795 | 749 | 769 | 110,000 |
2015/05/28 | 737 | 741 | 737 | 741 | 5,000 |
2015/05/27 | 741 | 749 | 741 | 741 | 4,000 |
2015/05/26 | 748 | 748 | 744 | 744 | 6,000 |
2015/05/25 | 754 | 754 | 748 | 750 | 10,000 |
2015/05/22 | 744 | 750 | 740 | 750 | 4,000 |
2015/05/21 | 737 | 749 | 737 | 744 | 8,000 |
2015/05/20 | 740 | 753 | 740 | 744 | 7,000 |
2015/05/19 | 741 | 745 | 738 | 744 | 12,000 |
2015/05/18 | 753 | 753 | 748 | 749 | 6,000 |
2015/05/15 | 739 | 739 | 735 | 738 | 6,000 |
2015/05/14 | 740 | 743 | 736 | 739 | 7,000 |
2015/05/13 | 741 | 741 | 735 | 740 | 7,000 |
2015/05/12 | 753 | 753 | 743 | 743 | 8,000 |
2015/05/11 | 752 | 753 | 745 | 753 | 17,000 |
2015/05/08 | 757 | 757 | 747 | 755 | 20,000 |
2015/05/07 | 775 | 785 | 742 | 757 | 49,000 |
2015/05/01 | 713 | 725 | 712 | 725 | 12,000 |
2015/04/30 | 723 | 723 | 714 | 714 | 17,000 |
2015/04/28 | 723 | 723 | 722 | 723 | 6,000 |
2015/04/27 | 725 | 725 | 723 | 724 | 13,000 |
2015/04/24 | 724 | 729 | 724 | 729 | 7,000 |
2015/04/23 | 723 | 723 | 723 | 723 | 1,000 |
2015/04/22 | 723 | 732 | 723 | 732 | 6,000 |
2015/04/21 | 724 | 724 | 724 | 724 | 6,000 |
2015/04/20 | 723 | 723 | 723 | 723 | 3,000 |
2015/04/17 | 729 | 735 | 727 | 729 | 12,000 |
2015/04/16 | 727 | 733 | 727 | 731 | 12,000 |
2015/04/15 | 731 | 731 | 722 | 725 | 12,000 |
2015/04/13 | 739 | 739 | 725 | 736 | 9,000 |
2015/04/10 | 740 | 740 | 736 | 736 | 5,000 |
2015/04/09 | 735 | 737 | 730 | 737 | 4,000 |
2015/04/08 | 735 | 735 | 735 | 735 | 3,000 |
2015/04/07 | 730 | 730 | 726 | 730 | 6,000 |
2015/04/06 | 730 | 730 | 726 | 730 | 4,000 |
2015/04/03 | 742 | 742 | 735 | 735 | 4,000 |
2015/04/02 | 738 | 738 | 738 | 738 | 1,000 |
2015/04/01 | 740 | 740 | 740 | 740 | 4,000 |
2015/03/31 | 755 | 755 | 737 | 740 | 5,000 |
2015/03/30 | 757 | 757 | 732 | 754 | 7,000 |
2015/03/27 | 740 | 748 | 733 | 748 | 7,000 |
2015/03/26 | 741 | 741 | 738 | 738 | 18,000 |
2015/03/25 | 761 | 762 | 755 | 759 | 11,000 |
2015/03/24 | 778 | 780 | 761 | 761 | 13,000 |
2015/03/23 | 825 | 825 | 766 | 771 | 145,000 |
2015/03/20 | 721 | 722 | 721 | 721 | 5,000 |
2015/03/19 | 723 | 723 | 721 | 721 | 2,000 |
2015/03/18 | 724 | 724 | 722 | 724 | 5,000 |
2015/03/17 | 728 | 729 | 724 | 724 | 12,000 |
2015/03/16 | 726 | 738 | 726 | 726 | 28,000 |
2015/03/13 | 729 | 737 | 726 | 726 | 12,000 |
2015/03/11 | 727 | 738 | 727 | 738 | 11,000 |
2015/03/10 | 735 | 738 | 725 | 730 | 15,000 |
2015/03/09 | 741 | 741 | 738 | 738 | 4,000 |
2015/03/06 | 747 | 747 | 742 | 742 | 5,000 |
2015/03/05 | 753 | 753 | 743 | 743 | 9,000 |
2015/03/04 | 750 | 753 | 750 | 753 | 3,000 |
2015/03/03 | 750 | 750 | 750 | 750 | 2,000 |
2015/03/02 | 759 | 759 | 750 | 750 | 6,000 |
2015/02/27 | 745 | 756 | 745 | 750 | 9,000 |
2015/02/26 | 746 | 746 | 745 | 745 | 2,000 |
2015/02/25 | 743 | 765 | 743 | 754 | 14,000 |
2015/02/24 | 750 | 750 | 747 | 747 | 8,000 |
2015/02/23 | 743 | 766 | 741 | 750 | 25,000 |
2015/02/20 | 742 | 745 | 734 | 736 | 17,000 |
2015/02/19 | 739 | 740 | 734 | 734 | 12,000 |
2015/02/18 | 731 | 737 | 730 | 735 | 14,000 |
2015/02/17 | 731 | 731 | 724 | 731 | 14,000 |
2015/02/16 | 721 | 727 | 721 | 727 | 10,000 |
2015/02/13 | 724 | 726 | 720 | 724 | 8,000 |
2015/02/12 | 726 | 727 | 725 | 727 | 9,000 |
2015/02/10 | 725 | 725 | 725 | 725 | 1,000 |
2015/02/09 | 723 | 726 | 720 | 726 | 13,000 |
2015/02/06 | 723 | 724 | 723 | 723 | 6,000 |
2015/02/05 | 724 | 727 | 723 | 727 | 3,000 |
2015/02/04 | 728 | 728 | 725 | 725 | 2,000 |
2015/02/03 | 728 | 742 | 727 | 727 | 6,000 |
2015/02/02 | 737 | 737 | 737 | 737 | 2,000 |
2015/01/30 | 738 | 738 | 725 | 738 | 4,000 |
2015/01/29 | 725 | 727 | 725 | 727 | 4,000 |
2015/01/28 | 724 | 733 | 724 | 733 | 4,000 |
2015/01/27 | 730 | 730 | 724 | 724 | 13,000 |
2015/01/26 | 730 | 730 | 721 | 723 | 4,000 |
2015/01/23 | 747 | 749 | 736 | 736 | 14,000 |
2015/01/22 | 741 | 747 | 738 | 747 | 11,000 |
2015/01/21 | 747 | 747 | 747 | 747 | 1,000 |
2015/01/20 | 738 | 747 | 738 | 746 | 5,000 |
2015/01/19 | 737 | 743 | 737 | 740 | 4,000 |
2015/01/16 | 751 | 751 | 738 | 745 | 5,000 |
2015/01/15 | 736 | 741 | 736 | 737 | 6,000 |
2015/01/14 | 740 | 753 | 737 | 737 | 14,000 |
2015/01/13 | 749 | 754 | 742 | 742 | 8,000 |
2015/01/09 | 753 | 753 | 746 | 746 | 7,000 |
2015/01/08 | 737 | 748 | 737 | 745 | 13,000 |
2015/01/07 | 726 | 737 | 721 | 736 | 17,000 |
2015/01/06 | 745 | 745 | 720 | 722 | 15,000 |
2015/01/05 | 750 | 750 | 745 | 745 | 8,000 |