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 |
---|---|---|---|---|---|
2019/12/30 | 692 | 705 | 690 | 701 | 14,000 |
2019/12/27 | 693 | 695 | 685 | 695 | 4,700 |
2019/12/26 | 687 | 694 | 685 | 690 | 6,600 |
2019/12/25 | 695 | 700 | 685 | 688 | 13,900 |
2019/12/24 | 698 | 701 | 693 | 693 | 2,900 |
2019/12/23 | 700 | 702 | 695 | 699 | 12,300 |
2019/12/20 | 687 | 696 | 684 | 695 | 8,300 |
2019/12/19 | 702 | 703 | 689 | 689 | 10,400 |
2019/12/18 | 698 | 703 | 696 | 697 | 11,100 |
2019/12/17 | 697 | 702 | 696 | 699 | 3,900 |
2019/12/16 | 704 | 708 | 696 | 698 | 18,600 |
2019/12/13 | 703 | 709 | 697 | 701 | 5,700 |
2019/12/12 | 702 | 703 | 699 | 703 | 4,100 |
2019/12/11 | 709 | 711 | 702 | 702 | 6,800 |
2019/12/10 | 722 | 723 | 708 | 708 | 11,500 |
2019/12/09 | 713 | 724 | 710 | 717 | 14,800 |
2019/12/06 | 708 | 710 | 700 | 700 | 6,500 |
2019/12/05 | 711 | 711 | 707 | 708 | 4,500 |
2019/12/04 | 703 | 714 | 703 | 711 | 11,600 |
2019/12/03 | 702 | 706 | 701 | 701 | 3,000 |
2019/12/02 | 700 | 709 | 700 | 701 | 3,600 |
2019/11/29 | 700 | 703 | 700 | 700 | 1,700 |
2019/11/28 | 705 | 705 | 696 | 697 | 6,700 |
2019/11/27 | 706 | 708 | 700 | 700 | 3,700 |
2019/11/26 | 711 | 712 | 704 | 706 | 4,000 |
2019/11/25 | 716 | 716 | 702 | 711 | 10,400 |
2019/11/22 | 715 | 720 | 715 | 718 | 7,500 |
2019/11/21 | 705 | 715 | 701 | 710 | 6,200 |
2019/11/20 | 696 | 717 | 696 | 705 | 8,300 |
2019/11/19 | 707 | 710 | 695 | 700 | 4,300 |
2019/11/18 | 697 | 717 | 693 | 707 | 8,100 |
2019/11/15 | 699 | 706 | 693 | 697 | 6,200 |
2019/11/14 | 688 | 731 | 688 | 698 | 33,700 |
2019/11/13 | 686 | 686 | 680 | 680 | 2,700 |
2019/11/12 | 691 | 691 | 680 | 686 | 1,900 |
2019/11/11 | 680 | 692 | 679 | 691 | 2,800 |
2019/11/08 | 683 | 688 | 676 | 680 | 7,000 |
2019/11/07 | 686 | 688 | 681 | 681 | 2,400 |
2019/11/06 | 689 | 689 | 685 | 685 | 1,500 |
2019/11/05 | 692 | 692 | 686 | 686 | 1,400 |
2019/11/01 | 685 | 687 | 683 | 685 | 3,900 |
2019/10/31 | 683 | 686 | 683 | 685 | 700 |
2019/10/30 | 685 | 685 | 678 | 678 | 1,600 |
2019/10/29 | 689 | 689 | 676 | 685 | 1,800 |
2019/10/28 | 683 | 684 | 681 | 683 | 1,800 |
2019/10/25 | 681 | 681 | 671 | 675 | 1,900 |
2019/10/24 | 679 | 682 | 675 | 682 | 1,600 |
2019/10/23 | 680 | 680 | 670 | 670 | 6,500 |
2019/10/21 | 670 | 680 | 670 | 680 | 3,800 |
2019/10/18 | 686 | 691 | 683 | 683 | 2,800 |
2019/10/17 | 695 | 695 | 689 | 692 | 2,100 |
2019/10/16 | 697 | 700 | 681 | 694 | 9,600 |
2019/10/15 | 684 | 690 | 680 | 680 | 8,500 |
2019/10/11 | 678 | 678 | 670 | 674 | 2,300 |
2019/10/10 | 670 | 678 | 670 | 670 | 1,500 |
2019/10/09 | 670 | 678 | 670 | 671 | 4,200 |
2019/10/08 | 677 | 678 | 670 | 670 | 1,000 |
2019/10/07 | 678 | 679 | 670 | 677 | 1,800 |
2019/10/04 | 670 | 674 | 664 | 670 | 3,100 |
2019/10/03 | 658 | 672 | 658 | 670 | 3,500 |
2019/10/02 | 673 | 674 | 667 | 674 | 2,200 |
2019/10/01 | 670 | 670 | 660 | 669 | 5,100 |
2019/09/30 | 655 | 667 | 655 | 667 | 1,600 |
2019/09/27 | 658 | 669 | 658 | 663 | 3,500 |
2019/09/26 | 674 | 684 | 672 | 672 | 4,900 |
2019/09/25 | 669 | 674 | 668 | 670 | 2,300 |
2019/09/24 | 672 | 672 | 668 | 669 | 4,300 |
2019/09/20 | 665 | 672 | 665 | 665 | 3,100 |
2019/09/19 | 665 | 671 | 663 | 668 | 900 |
2019/09/18 | 657 | 667 | 657 | 665 | 2,900 |
2019/09/17 | 675 | 675 | 655 | 666 | 6,600 |
2019/09/13 | 667 | 670 | 667 | 670 | 1,300 |
2019/09/12 | 672 | 672 | 655 | 667 | 2,200 |
2019/09/11 | 682 | 682 | 653 | 670 | 7,500 |
2019/09/10 | 693 | 693 | 682 | 682 | 1,500 |
2019/09/09 | 688 | 690 | 682 | 690 | 3,000 |
2019/09/06 | 680 | 687 | 680 | 683 | 4,600 |
2019/09/05 | 682 | 691 | 680 | 685 | 9,100 |
2019/09/04 | 686 | 691 | 686 | 691 | 400 |
2019/09/03 | 693 | 698 | 686 | 686 | 2,100 |
2019/09/02 | 694 | 694 | 693 | 693 | 2,200 |
2019/08/30 | 683 | 693 | 683 | 693 | 2,600 |
2019/08/29 | 694 | 694 | 684 | 690 | 1,400 |
2019/08/28 | 685 | 688 | 683 | 686 | 1,500 |
2019/08/27 | 695 | 699 | 685 | 685 | 5,700 |
2019/08/26 | 714 | 714 | 688 | 695 | 6,500 |
2019/08/23 | 702 | 705 | 688 | 691 | 11,600 |
2019/08/22 | 675 | 676 | 664 | 676 | 1,700 |
2019/08/21 | 689 | 689 | 678 | 678 | 1,400 |
2019/08/20 | 686 | 686 | 686 | 686 | 100 |
2019/08/19 | 685 | 688 | 680 | 688 | 400 |
2019/08/16 | 685 | 688 | 680 | 688 | 1,500 |
2019/08/15 | 678 | 684 | 678 | 682 | 800 |
2019/08/14 | 684 | 684 | 676 | 678 | 1,500 |
2019/08/13 | 682 | 687 | 682 | 686 | 900 |
2019/08/09 | 681 | 681 | 669 | 675 | 3,100 |
2019/08/08 | 681 | 683 | 679 | 681 | 12,100 |
2019/08/07 | 662 | 683 | 662 | 671 | 5,800 |
2019/08/06 | 670 | 686 | 654 | 661 | 12,100 |
2019/08/05 | 707 | 707 | 657 | 680 | 7,900 |
2019/08/02 | 687 | 702 | 687 | 698 | 5,000 |
2019/08/01 | 702 | 706 | 695 | 695 | 3,400 |
2019/07/31 | 696 | 701 | 696 | 701 | 400 |
2019/07/30 | 699 | 702 | 699 | 700 | 600 |
2019/07/29 | 698 | 700 | 691 | 699 | 2,300 |
2019/07/26 | 708 | 711 | 695 | 695 | 4,900 |
2019/07/25 | 699 | 708 | 696 | 708 | 5,700 |
2019/07/24 | 693 | 699 | 692 | 694 | 1,900 |
2019/07/23 | 693 | 699 | 693 | 693 | 1,000 |
2019/07/22 | 715 | 715 | 690 | 692 | 9,000 |
2019/07/19 | 718 | 728 | 708 | 715 | 13,200 |
2019/07/18 | 705 | 731 | 692 | 705 | 19,500 |
2019/07/17 | 691 | 699 | 691 | 696 | 1,000 |
2019/07/16 | 694 | 696 | 694 | 696 | 2,000 |
2019/07/12 | 694 | 696 | 694 | 694 | 700 |
2019/07/11 | 696 | 700 | 694 | 694 | 2,600 |
2019/07/10 | 690 | 690 | 687 | 687 | 1,200 |
2019/07/09 | 700 | 705 | 686 | 689 | 3,600 |
2019/07/08 | 700 | 700 | 693 | 700 | 1,700 |
2019/07/05 | 703 | 703 | 690 | 691 | 2,900 |
2019/07/04 | 697 | 708 | 687 | 687 | 2,400 |
2019/07/03 | 697 | 702 | 691 | 696 | 2,400 |
2019/07/02 | 697 | 698 | 692 | 697 | 1,700 |
2019/07/01 | 690 | 698 | 689 | 691 | 3,400 |
2019/06/28 | 689 | 689 | 689 | 689 | 600 |
2019/06/27 | 693 | 699 | 693 | 699 | 600 |
2019/06/26 | 705 | 706 | 690 | 697 | 5,000 |
2019/06/25 | 688 | 704 | 679 | 704 | 10,000 |
2019/06/24 | 679 | 680 | 679 | 679 | 600 |
2019/06/21 | 679 | 683 | 678 | 679 | 1,300 |
2019/06/20 | 674 | 682 | 674 | 682 | 600 |
2019/06/19 | 689 | 689 | 662 | 683 | 7,500 |
2019/06/18 | 685 | 687 | 685 | 687 | 1,500 |
2019/06/17 | 682 | 685 | 682 | 684 | 1,400 |
2019/06/14 | 678 | 688 | 678 | 679 | 2,500 |
2019/06/13 | 681 | 682 | 675 | 675 | 2,200 |
2019/06/12 | 675 | 676 | 672 | 672 | 1,300 |
2019/06/11 | 676 | 684 | 674 | 674 | 2,700 |
2019/06/10 | 677 | 681 | 675 | 675 | 800 |
2019/06/07 | 675 | 682 | 675 | 681 | 1,900 |
2019/06/06 | 679 | 681 | 677 | 679 | 1,800 |
2019/06/05 | 675 | 683 | 675 | 683 | 400 |
2019/06/04 | 684 | 684 | 677 | 677 | 1,300 |
2019/06/03 | 683 | 695 | 678 | 684 | 6,000 |
2019/05/31 | 679 | 683 | 679 | 683 | 1,300 |
2019/05/30 | 682 | 685 | 674 | 685 | 2,100 |
2019/05/29 | 702 | 702 | 685 | 686 | 3,200 |
2019/05/28 | 704 | 704 | 687 | 693 | 2,600 |
2019/05/27 | 715 | 715 | 689 | 704 | 6,000 |
2019/05/24 | 693 | 693 | 680 | 682 | 3,000 |
2019/05/23 | 680 | 684 | 679 | 684 | 1,000 |
2019/05/22 | 678 | 695 | 678 | 679 | 1,500 |
2019/05/21 | 691 | 695 | 680 | 685 | 2,600 |
2019/05/20 | 706 | 706 | 687 | 697 | 1,600 |
2019/05/17 | 690 | 695 | 688 | 690 | 1,400 |
2019/05/16 | 690 | 690 | 690 | 690 | 1,200 |
2019/05/15 | 692 | 692 | 681 | 684 | 1,900 |
2019/05/14 | 678 | 689 | 669 | 672 | 6,400 |
2019/05/13 | 698 | 699 | 690 | 690 | 2,400 |
2019/05/10 | 693 | 700 | 679 | 698 | 5,900 |
2019/05/09 | 687 | 691 | 673 | 673 | 4,300 |
2019/05/08 | 712 | 712 | 688 | 691 | 3,600 |
2019/05/07 | 719 | 719 | 694 | 705 | 6,700 |
2019/04/26 | 675 | 689 | 672 | 687 | 11,200 |
2019/04/25 | 691 | 700 | 687 | 700 | 1,200 |
2019/04/24 | 680 | 686 | 674 | 686 | 3,200 |
2019/04/23 | 691 | 694 | 686 | 686 | 2,400 |
2019/04/22 | 698 | 700 | 667 | 684 | 14,500 |
2019/04/19 | 714 | 714 | 699 | 700 | 3,700 |
2019/04/18 | 715 | 720 | 705 | 717 | 12,700 |
2019/04/17 | 710 | 713 | 699 | 701 | 1,900 |
2019/04/16 | 700 | 712 | 700 | 709 | 1,900 |
2019/04/15 | 710 | 710 | 700 | 710 | 1,900 |
2019/04/12 | 719 | 719 | 703 | 707 | 1,000 |
2019/04/11 | 711 | 719 | 708 | 719 | 3,800 |
2019/04/10 | 716 | 727 | 716 | 723 | 4,700 |
2019/04/09 | 711 | 729 | 710 | 729 | 4,000 |
2019/04/08 | 720 | 720 | 713 | 713 | 3,400 |
2019/04/05 | 720 | 729 | 716 | 720 | 10,400 |
2019/04/04 | 718 | 719 | 688 | 716 | 4,500 |
2019/04/03 | 685 | 718 | 685 | 717 | 9,500 |
2019/04/02 | 707 | 708 | 684 | 684 | 8,000 |
2019/04/01 | 720 | 721 | 703 | 703 | 8,800 |
2019/03/29 | 688 | 705 | 685 | 705 | 5,400 |
2019/03/28 | 706 | 724 | 702 | 703 | 7,100 |
2019/03/27 | 706 | 720 | 705 | 712 | 6,300 |
2019/03/26 | 717 | 729 | 704 | 704 | 7,700 |
2019/03/25 | 740 | 740 | 720 | 720 | 16,000 |
2019/03/22 | 729 | 750 | 721 | 750 | 25,600 |
2019/03/20 | 711 | 728 | 708 | 714 | 6,400 |
2019/03/19 | 730 | 730 | 701 | 715 | 13,400 |
2019/03/18 | 752 | 761 | 725 | 729 | 30,100 |
2019/03/15 | 697 | 765 | 687 | 761 | 54,400 |
2019/03/14 | 708 | 717 | 678 | 681 | 18,600 |
2019/03/13 | 720 | 731 | 702 | 707 | 18,400 |
2019/03/12 | 749 | 749 | 700 | 713 | 51,800 |
2019/03/11 | 753 | 780 | 706 | 761 | 120,000 |
2019/03/08 | 688 | 738 | 667 | 723 | 83,800 |
2019/03/07 | 680 | 683 | 663 | 678 | 11,800 |
2019/03/06 | 652 | 718 | 652 | 683 | 85,400 |
2019/03/05 | 649 | 653 | 649 | 653 | 6,600 |
2019/03/04 | 648 | 650 | 635 | 650 | 13,700 |
2019/03/01 | 630 | 642 | 628 | 638 | 9,000 |
2019/02/28 | 623 | 630 | 619 | 624 | 5,600 |
2019/02/27 | 625 | 629 | 620 | 624 | 2,800 |
2019/02/26 | 630 | 635 | 620 | 626 | 5,500 |
2019/02/25 | 629 | 632 | 623 | 630 | 3,800 |
2019/02/22 | 623 | 631 | 619 | 629 | 2,100 |
2019/02/21 | 629 | 629 | 621 | 625 | 2,500 |
2019/02/20 | 628 | 630 | 621 | 629 | 2,300 |
2019/02/19 | 633 | 633 | 610 | 629 | 3,300 |
2019/02/18 | 619 | 635 | 616 | 626 | 2,500 |
2019/02/15 | 638 | 638 | 622 | 623 | 1,500 |
2019/02/14 | 638 | 638 | 629 | 638 | 3,100 |
2019/02/13 | 638 | 643 | 636 | 636 | 800 |
2019/02/12 | 634 | 638 | 631 | 638 | 1,100 |
2019/02/08 | 631 | 644 | 630 | 630 | 13,600 |
2019/02/07 | 634 | 644 | 633 | 639 | 900 |
2019/02/06 | 646 | 646 | 630 | 633 | 5,200 |
2019/02/05 | 660 | 662 | 622 | 651 | 14,700 |
2019/02/04 | 665 | 666 | 656 | 660 | 2,200 |
2019/02/01 | 658 | 664 | 650 | 664 | 6,000 |
2019/01/31 | 654 | 667 | 654 | 658 | 1,800 |
2019/01/30 | 659 | 659 | 653 | 653 | 1,000 |
2019/01/29 | 657 | 659 | 656 | 656 | 800 |
2019/01/28 | 664 | 669 | 657 | 660 | 5,900 |
2019/01/25 | 663 | 664 | 657 | 664 | 900 |
2019/01/24 | 652 | 671 | 652 | 653 | 8,100 |
2019/01/23 | 644 | 651 | 641 | 642 | 3,100 |
2019/01/22 | 656 | 680 | 634 | 634 | 12,000 |
2019/01/21 | 647 | 664 | 632 | 664 | 7,300 |
2019/01/18 | 632 | 642 | 623 | 642 | 5,600 |
2019/01/17 | 610 | 642 | 610 | 622 | 11,000 |
2019/01/16 | 615 | 615 | 608 | 613 | 3,900 |
2019/01/15 | 609 | 615 | 608 | 615 | 5,700 |
2019/01/11 | 606 | 613 | 604 | 609 | 1,900 |
2019/01/10 | 610 | 610 | 604 | 605 | 5,300 |
2019/01/09 | 614 | 615 | 605 | 610 | 4,300 |
2019/01/08 | 603 | 617 | 601 | 617 | 10,600 |
2019/01/07 | 620 | 621 | 601 | 613 | 7,200 |
2019/01/04 | 632 | 645 | 615 | 615 | 7,900 |