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 |
---|---|---|---|---|---|
2017/12/29 | 1,109 | 1,113 | 1,088 | 1,113 | 88,700 |
2017/12/28 | 1,074 | 1,130 | 1,068 | 1,130 | 174,900 |
2017/12/27 | 1,071 | 1,080 | 1,061 | 1,074 | 30,700 |
2017/12/26 | 1,048 | 1,074 | 1,048 | 1,061 | 56,900 |
2017/12/25 | 1,071 | 1,080 | 1,052 | 1,055 | 56,200 |
2017/12/22 | 1,075 | 1,083 | 1,058 | 1,071 | 41,800 |
2017/12/21 | 1,090 | 1,112 | 1,070 | 1,090 | 129,400 |
2017/12/20 | 1,027 | 1,082 | 1,027 | 1,079 | 202,900 |
2017/12/19 | 1,017 | 1,020 | 1,004 | 1,019 | 49,800 |
2017/12/18 | 1,044 | 1,045 | 1,018 | 1,020 | 47,800 |
2017/12/15 | 1,043 | 1,057 | 1,035 | 1,038 | 58,600 |
2017/12/14 | 1,060 | 1,066 | 1,049 | 1,059 | 54,700 |
2017/12/13 | 1,079 | 1,095 | 1,060 | 1,072 | 64,700 |
2017/12/12 | 1,081 | 1,110 | 1,066 | 1,091 | 160,600 |
2017/12/11 | 1,070 | 1,110 | 1,052 | 1,074 | 145,600 |
2017/12/08 | 1,067 | 1,068 | 1,035 | 1,047 | 76,100 |
2017/12/07 | 1,083 | 1,083 | 1,043 | 1,064 | 93,300 |
2017/12/06 | 1,072 | 1,111 | 1,032 | 1,065 | 261,900 |
2017/12/05 | 1,100 | 1,120 | 1,056 | 1,071 | 316,800 |
2017/12/04 | 1,027 | 1,125 | 1,025 | 1,125 | 418,600 |
2017/12/01 | 1,011 | 1,024 | 1,006 | 1,012 | 57,300 |
2017/11/30 | 1,015 | 1,015 | 991 | 1,004 | 93,200 |
2017/11/29 | 1,110 | 1,124 | 1,005 | 1,020 | 396,300 |
2017/11/28 | 1,040 | 1,128 | 1,026 | 1,054 | 519,000 |
2017/11/27 | 1,014 | 1,016 | 997 | 998 | 63,800 |
2017/11/24 | 1,025 | 1,035 | 1,015 | 1,025 | 45,800 |
2017/11/22 | 1,038 | 1,050 | 1,021 | 1,021 | 135,000 |
2017/11/21 | 1,055 | 1,085 | 1,009 | 1,052 | 468,800 |
2017/11/20 | 967 | 979 | 941 | 960 | 78,400 |
2017/11/17 | 943 | 965 | 921 | 965 | 80,400 |
2017/11/16 | 932 | 969 | 922 | 950 | 66,100 |
2017/11/15 | 961 | 967 | 919 | 939 | 159,600 |
2017/11/14 | 995 | 1,005 | 962 | 971 | 133,900 |
2017/11/13 | 1,021 | 1,033 | 1,005 | 1,008 | 98,000 |
2017/11/10 | 1,035 | 1,130 | 1,031 | 1,050 | 276,100 |
2017/11/09 | 1,029 | 1,040 | 1,002 | 1,005 | 131,400 |
2017/11/08 | 1,060 | 1,060 | 1,030 | 1,032 | 121,300 |
2017/11/07 | 1,130 | 1,130 | 1,021 | 1,065 | 343,300 |
2017/11/06 | 1,154 | 1,177 | 1,130 | 1,134 | 233,900 |
2017/11/02 | 1,160 | 1,219 | 1,139 | 1,154 | 421,800 |
2017/11/01 | 1,171 | 1,184 | 1,129 | 1,170 | 276,900 |
2017/10/31 | 1,210 | 1,245 | 1,172 | 1,178 | 525,300 |
2017/10/30 | 1,160 | 1,235 | 1,120 | 1,159 | 520,300 |
2017/10/27 | 1,200 | 1,264 | 1,159 | 1,197 | 1,279,700 |
2017/10/26 | 1,070 | 1,352 | 1,063 | 1,332 | 3,828,500 |
2017/10/25 | 1,131 | 1,131 | 1,052 | 1,052 | 563,800 |
2017/10/24 | 1,197 | 1,255 | 1,119 | 1,138 | 781,900 |
2017/10/23 | 1,290 | 1,307 | 1,162 | 1,198 | 1,375,700 |
2017/10/20 | 1,548 | 1,555 | 1,325 | 1,382 | 1,579,700 |
2017/10/19 | 1,390 | 1,544 | 1,302 | 1,520 | 3,664,900 |
2017/10/18 | 1,565 | 1,645 | 1,256 | 1,270 | 4,550,100 |
2017/10/17 | 1,160 | 1,345 | 1,115 | 1,345 | 2,522,000 |
2017/10/16 | 925 | 1,045 | 925 | 1,045 | 574,600 |
2017/10/13 | 899 | 900 | 882 | 895 | 104,300 |
2017/10/12 | 865 | 897 | 865 | 897 | 74,200 |
2017/10/11 | 886 | 888 | 842 | 865 | 99,400 |
2017/10/10 | 877 | 881 | 851 | 875 | 144,100 |
2017/10/06 | 838 | 888 | 832 | 843 | 319,200 |
2017/10/05 | 847 | 847 | 829 | 833 | 57,900 |
2017/10/04 | 814 | 842 | 814 | 842 | 63,400 |
2017/10/03 | 821 | 821 | 809 | 819 | 28,700 |
2017/10/02 | 823 | 823 | 813 | 819 | 28,800 |
2017/09/29 | 809 | 817 | 796 | 817 | 61,000 |
2017/09/28 | 811 | 819 | 786 | 798 | 49,000 |
2017/09/27 | 814 | 816 | 812 | 815 | 14,000 |
2017/09/26 | 827 | 830 | 815 | 815 | 55,000 |
2017/09/25 | 838 | 846 | 813 | 813 | 97,000 |
2017/09/22 | 786 | 825 | 786 | 820 | 175,000 |
2017/09/21 | 780 | 788 | 771 | 780 | 31,000 |
2017/09/20 | 781 | 784 | 773 | 780 | 31,000 |
2017/09/19 | 775 | 794 | 769 | 769 | 69,000 |
2017/09/15 | 819 | 822 | 784 | 786 | 90,000 |
2017/09/14 | 783 | 815 | 778 | 801 | 89,000 |
2017/09/13 | 764 | 786 | 764 | 784 | 55,000 |
2017/09/12 | 779 | 779 | 761 | 764 | 81,000 |
2017/09/11 | 790 | 790 | 772 | 782 | 78,000 |
2017/09/08 | 799 | 818 | 792 | 810 | 104,000 |
2017/09/07 | 786 | 815 | 782 | 806 | 162,000 |
2017/09/06 | 899 | 937 | 785 | 813 | 781,000 |
2017/09/05 | 780 | 851 | 780 | 842 | 464,000 |
2017/09/04 | 777 | 799 | 766 | 766 | 187,000 |
2017/09/01 | 763 | 764 | 754 | 762 | 36,000 |
2017/08/31 | 748 | 767 | 748 | 763 | 50,000 |
2017/08/30 | 738 | 747 | 738 | 743 | 23,000 |
2017/08/29 | 786 | 786 | 738 | 741 | 187,000 |
2017/08/28 | 725 | 741 | 725 | 730 | 28,000 |
2017/08/25 | 730 | 740 | 724 | 724 | 27,000 |
2017/08/24 | 741 | 744 | 733 | 733 | 31,000 |
2017/08/23 | 739 | 744 | 736 | 740 | 29,000 |
2017/08/22 | 750 | 750 | 734 | 740 | 40,000 |
2017/08/21 | 744 | 771 | 740 | 740 | 82,000 |
2017/08/18 | 737 | 743 | 737 | 738 | 65,000 |
2017/08/17 | 728 | 746 | 728 | 735 | 54,000 |
2017/08/16 | 718 | 728 | 713 | 728 | 51,000 |
2017/08/15 | 744 | 757 | 719 | 719 | 318,000 |
2017/08/14 | 764 | 829 | 760 | 819 | 564,000 |
2017/08/10 | 713 | 747 | 713 | 727 | 205,000 |
2017/08/09 | 702 | 732 | 702 | 711 | 151,000 |
2017/08/08 | 699 | 699 | 698 | 698 | 8,000 |
2017/08/07 | 700 | 700 | 697 | 699 | 17,000 |
2017/08/04 | 700 | 704 | 699 | 704 | 7,000 |
2017/08/03 | 703 | 704 | 699 | 699 | 14,000 |
2017/08/02 | 703 | 703 | 695 | 702 | 17,000 |
2017/08/01 | 703 | 703 | 695 | 695 | 14,000 |
2017/07/31 | 702 | 704 | 699 | 699 | 19,000 |
2017/07/28 | 709 | 709 | 698 | 699 | 25,000 |
2017/07/27 | 708 | 713 | 706 | 707 | 26,000 |
2017/07/26 | 707 | 710 | 701 | 710 | 14,000 |
2017/07/25 | 695 | 707 | 695 | 707 | 11,000 |
2017/07/24 | 695 | 696 | 695 | 695 | 8,000 |
2017/07/21 | 701 | 701 | 696 | 696 | 25,000 |
2017/07/20 | 705 | 706 | 699 | 701 | 9,000 |
2017/07/19 | 699 | 705 | 698 | 702 | 7,000 |
2017/07/18 | 710 | 710 | 696 | 696 | 18,000 |
2017/07/14 | 710 | 710 | 705 | 705 | 11,000 |
2017/07/13 | 715 | 715 | 705 | 705 | 9,000 |
2017/07/12 | 708 | 716 | 708 | 711 | 7,000 |
2017/07/11 | 709 | 712 | 707 | 707 | 18,000 |
2017/07/10 | 713 | 724 | 713 | 714 | 6,000 |
2017/07/07 | 730 | 738 | 721 | 728 | 25,000 |
2017/07/06 | 722 | 730 | 718 | 730 | 37,000 |
2017/07/05 | 705 | 734 | 704 | 714 | 98,000 |
2017/07/04 | 702 | 724 | 702 | 724 | 133,000 |
2017/07/03 | 709 | 709 | 700 | 700 | 4,000 |
2017/06/30 | 701 | 701 | 699 | 699 | 23,000 |
2017/06/29 | 700 | 710 | 700 | 701 | 12,000 |
2017/06/28 | 707 | 707 | 693 | 701 | 9,000 |
2017/06/27 | 700 | 703 | 697 | 703 | 9,000 |
2017/06/26 | 700 | 703 | 699 | 699 | 8,000 |
2017/06/23 | 717 | 717 | 704 | 704 | 12,000 |
2017/06/22 | 712 | 715 | 705 | 714 | 24,000 |
2017/06/21 | 689 | 710 | 689 | 710 | 39,000 |
2017/06/20 | 688 | 694 | 685 | 694 | 14,000 |
2017/06/19 | 689 | 689 | 684 | 684 | 15,000 |
2017/06/16 | 698 | 700 | 680 | 690 | 29,000 |
2017/06/15 | 696 | 700 | 696 | 700 | 11,000 |
2017/06/14 | 696 | 696 | 696 | 696 | 2,000 |
2017/06/13 | 698 | 699 | 696 | 697 | 12,000 |
2017/06/12 | 698 | 702 | 696 | 702 | 13,000 |
2017/06/09 | 708 | 708 | 701 | 701 | 13,000 |
2017/06/08 | 707 | 709 | 705 | 709 | 5,000 |
2017/06/07 | 703 | 710 | 701 | 705 | 28,000 |
2017/06/06 | 712 | 712 | 703 | 703 | 16,000 |
2017/06/05 | 712 | 714 | 711 | 711 | 15,000 |
2017/06/02 | 713 | 719 | 711 | 711 | 20,000 |
2017/06/01 | 711 | 716 | 710 | 713 | 21,000 |
2017/05/31 | 723 | 723 | 707 | 707 | 29,000 |
2017/05/30 | 712 | 720 | 712 | 715 | 17,000 |
2017/05/29 | 716 | 730 | 715 | 720 | 37,000 |
2017/05/26 | 712 | 712 | 706 | 712 | 9,000 |
2017/05/25 | 714 | 714 | 707 | 712 | 9,000 |
2017/05/24 | 705 | 715 | 704 | 706 | 14,000 |
2017/05/23 | 701 | 710 | 700 | 703 | 12,000 |
2017/05/22 | 715 | 722 | 699 | 705 | 34,000 |
2017/05/19 | 698 | 720 | 696 | 720 | 23,000 |
2017/05/18 | 695 | 706 | 690 | 696 | 49,000 |
2017/05/17 | 693 | 703 | 693 | 702 | 5,000 |
2017/05/16 | 698 | 705 | 691 | 692 | 36,000 |
2017/05/15 | 720 | 720 | 693 | 696 | 86,000 |
2017/05/12 | 698 | 699 | 692 | 697 | 18,000 |
2017/05/11 | 702 | 702 | 695 | 698 | 15,000 |
2017/05/10 | 709 | 712 | 699 | 703 | 24,000 |
2017/05/09 | 704 | 704 | 696 | 699 | 47,000 |
2017/05/08 | 715 | 719 | 704 | 704 | 79,000 |
2017/05/02 | 740 | 740 | 716 | 725 | 87,000 |
2017/05/01 | 756 | 765 | 742 | 750 | 45,000 |
2017/04/28 | 735 | 758 | 728 | 741 | 109,000 |
2017/04/27 | 735 | 750 | 727 | 743 | 56,000 |
2017/04/26 | 750 | 755 | 719 | 720 | 160,000 |
2017/04/25 | 801 | 801 | 779 | 779 | 97,000 |
2017/04/24 | 841 | 875 | 798 | 803 | 419,000 |
2017/04/21 | 784 | 795 | 781 | 781 | 48,000 |
2017/04/20 | 798 | 805 | 777 | 782 | 85,000 |
2017/04/19 | 821 | 821 | 788 | 806 | 89,000 |
2017/04/18 | 792 | 884 | 779 | 827 | 268,000 |
2017/04/17 | 845 | 867 | 830 | 832 | 214,000 |
2017/04/14 | 894 | 894 | 780 | 832 | 551,000 |
2017/04/13 | 879 | 944 | 819 | 819 | 1,671,000 |
2017/04/12 | 857 | 969 | 850 | 969 | 835,000 |
2017/04/11 | 820 | 850 | 764 | 819 | 496,000 |
2017/04/10 | 735 | 812 | 721 | 794 | 278,000 |
2017/04/07 | 730 | 756 | 700 | 711 | 166,000 |
2017/04/06 | 692 | 775 | 692 | 737 | 270,000 |
2017/04/05 | 703 | 710 | 677 | 682 | 49,000 |
2017/04/04 | 660 | 719 | 659 | 693 | 100,000 |
2017/04/03 | 659 | 660 | 659 | 659 | 7,000 |
2017/03/31 | 655 | 655 | 655 | 655 | 1,000 |
2017/03/30 | 654 | 654 | 654 | 654 | 1,000 |
2017/03/29 | 654 | 654 | 654 | 654 | 2,000 |
2017/03/28 | 664 | 664 | 660 | 660 | 2,000 |
2017/03/27 | 664 | 664 | 648 | 654 | 19,000 |
2017/03/24 | 667 | 667 | 667 | 667 | 3,000 |
2017/03/23 | 655 | 655 | 651 | 651 | 3,000 |
2017/03/22 | 659 | 660 | 655 | 655 | 8,000 |
2017/03/21 | 658 | 659 | 655 | 659 | 8,000 |
2017/03/17 | 651 | 657 | 651 | 657 | 6,000 |
2017/03/16 | 659 | 659 | 652 | 652 | 7,000 |
2017/03/15 | 657 | 658 | 657 | 658 | 3,000 |
2017/03/14 | 659 | 659 | 655 | 655 | 7,000 |
2017/03/13 | 653 | 658 | 653 | 658 | 3,000 |
2017/03/10 | 671 | 672 | 654 | 654 | 16,000 |
2017/03/09 | 671 | 672 | 659 | 662 | 16,000 |
2017/03/08 | 675 | 675 | 663 | 670 | 11,000 |
2017/03/06 | 680 | 680 | 680 | 680 | 3,000 |
2017/03/03 | 680 | 680 | 678 | 678 | 3,000 |
2017/03/02 | 683 | 683 | 680 | 680 | 2,000 |
2017/03/01 | 681 | 689 | 681 | 681 | 21,000 |
2017/02/28 | 675 | 687 | 675 | 681 | 23,000 |
2017/02/27 | 668 | 670 | 661 | 670 | 9,000 |
2017/02/24 | 668 | 668 | 668 | 668 | 1,000 |
2017/02/23 | 666 | 668 | 664 | 668 | 9,000 |
2017/02/22 | 669 | 669 | 659 | 666 | 6,000 |
2017/02/21 | 668 | 668 | 668 | 668 | 1,000 |
2017/02/17 | 660 | 665 | 660 | 665 | 3,000 |
2017/02/16 | 661 | 665 | 660 | 665 | 9,000 |
2017/02/15 | 665 | 666 | 665 | 665 | 4,000 |
2017/02/14 | 660 | 667 | 659 | 659 | 5,000 |
2017/02/10 | 657 | 659 | 657 | 659 | 2,000 |
2017/02/09 | 660 | 660 | 657 | 657 | 6,000 |
2017/02/08 | 679 | 680 | 661 | 661 | 32,000 |
2017/02/07 | 685 | 685 | 685 | 685 | 1,000 |
2017/02/06 | 680 | 688 | 678 | 688 | 9,000 |
2017/02/02 | 683 | 684 | 680 | 680 | 9,000 |
2017/02/01 | 675 | 682 | 675 | 680 | 15,000 |
2017/01/31 | 671 | 671 | 671 | 671 | 1,000 |
2017/01/30 | 677 | 677 | 677 | 677 | 1,000 |
2017/01/27 | 673 | 673 | 673 | 673 | 2,000 |
2017/01/26 | 682 | 683 | 673 | 683 | 8,000 |
2017/01/25 | 677 | 682 | 677 | 682 | 11,000 |
2017/01/24 | 676 | 676 | 676 | 676 | 2,000 |
2017/01/23 | 680 | 684 | 680 | 684 | 12,000 |
2017/01/20 | 674 | 681 | 670 | 677 | 23,000 |
2017/01/19 | 675 | 679 | 672 | 679 | 3,000 |
2017/01/18 | 670 | 671 | 670 | 670 | 8,000 |
2017/01/17 | 687 | 687 | 676 | 676 | 5,000 |
2017/01/16 | 675 | 678 | 673 | 676 | 15,000 |
2017/01/13 | 670 | 674 | 670 | 671 | 21,000 |
2017/01/12 | 669 | 670 | 658 | 670 | 22,000 |
2017/01/11 | 670 | 671 | 661 | 668 | 8,000 |
2017/01/10 | 651 | 674 | 651 | 672 | 17,000 |
2017/01/06 | 654 | 658 | 650 | 651 | 19,000 |
2017/01/05 | 638 | 655 | 638 | 654 | 29,000 |
2017/01/04 | 640 | 642 | 636 | 636 | 7,000 |