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 |
|---|---|---|---|---|---|
| 2025/08/05 | 834 | 840 | 832 | 840 | 12,300 |
| 2025/08/04 | 832 | 834 | 826 | 832 | 13,700 |
| 2025/08/01 | 829 | 831 | 825 | 829 | 7,100 |
| 2025/07/31 | 822 | 830 | 822 | 829 | 9,000 |
| 2025/07/30 | 817 | 822 | 809 | 822 | 5,900 |
| 2025/07/29 | 813 | 818 | 811 | 818 | 4,600 |
| 2025/07/28 | 815 | 819 | 813 | 813 | 3,700 |
| 2025/07/25 | 809 | 815 | 809 | 815 | 13,200 |
| 2025/07/24 | 808 | 810 | 800 | 809 | 19,900 |
| 2025/07/23 | 816 | 820 | 805 | 808 | 40,900 |
| 2025/07/22 | 810 | 815 | 809 | 815 | 16,600 |
| 2025/07/18 | 820 | 826 | 815 | 815 | 13,500 |
| 2025/07/17 | 831 | 835 | 819 | 821 | 9,000 |
| 2025/07/16 | 832 | 842 | 829 | 831 | 5,000 |
| 2025/07/15 | 832 | 837 | 831 | 832 | 4,000 |
| 2025/07/14 | 838 | 842 | 828 | 828 | 8,900 |
| 2025/07/11 | 837 | 845 | 836 | 842 | 7,100 |
| 2025/07/10 | 838 | 846 | 834 | 845 | 4,000 |
| 2025/07/09 | 835 | 845 | 831 | 845 | 6,900 |
| 2025/07/08 | 841 | 846 | 829 | 833 | 15,800 |
| 2025/07/07 | 846 | 855 | 835 | 845 | 19,400 |
| 2025/07/04 | 839 | 849 | 830 | 845 | 19,700 |
| 2025/07/03 | 817 | 840 | 817 | 840 | 27,100 |
| 2025/07/02 | 823 | 823 | 812 | 815 | 3,700 |
| 2025/07/01 | 815 | 826 | 813 | 821 | 10,300 |
| 2025/06/30 | 822 | 826 | 814 | 814 | 9,500 |
| 2025/06/27 | 818 | 822 | 808 | 816 | 9,800 |
| 2025/06/26 | 809 | 819 | 808 | 816 | 7,700 |
| 2025/06/25 | 818 | 823 | 808 | 808 | 16,100 |
| 2025/06/24 | 814 | 824 | 810 | 810 | 15,100 |
| 2025/06/23 | 820 | 889 | 812 | 817 | 121,000 |
| 2025/06/20 | 824 | 824 | 805 | 805 | 10,300 |
| 2025/06/19 | 826 | 826 | 810 | 815 | 9,100 |
| 2025/06/18 | 819 | 834 | 810 | 828 | 19,700 |
| 2025/06/17 | 807 | 819 | 800 | 810 | 8,900 |
| 2025/06/16 | 829 | 829 | 815 | 815 | 26,900 |
| 2025/06/13 | 798 | 833 | 798 | 829 | 44,600 |
| 2025/06/12 | 796 | 800 | 790 | 799 | 8,400 |
| 2025/06/11 | 798 | 798 | 794 | 796 | 4,000 |
| 2025/06/10 | 796 | 798 | 792 | 797 | 30,900 |
| 2025/06/09 | 797 | 797 | 785 | 788 | 4,500 |
| 2025/06/06 | 801 | 809 | 797 | 797 | 3,500 |
| 2025/06/05 | 808 | 809 | 800 | 800 | 4,100 |
| 2025/06/04 | 815 | 815 | 809 | 811 | 4,900 |
| 2025/06/03 | 807 | 818 | 807 | 813 | 13,200 |
| 2025/06/02 | 791 | 803 | 791 | 803 | 8,700 |
| 2025/05/30 | 786 | 790 | 786 | 790 | 1,500 |
| 2025/05/29 | 786 | 789 | 784 | 787 | 1,100 |
| 2025/05/28 | 787 | 795 | 786 | 786 | 5,500 |
| 2025/05/27 | 784 | 786 | 781 | 782 | 11,200 |
| 2025/05/26 | 785 | 786 | 782 | 784 | 6,300 |
| 2025/05/23 | 791 | 791 | 786 | 786 | 2,400 |
| 2025/05/22 | 799 | 799 | 788 | 788 | 6,400 |
| 2025/05/21 | 799 | 801 | 792 | 800 | 13,500 |
| 2025/05/20 | 775 | 798 | 774 | 798 | 11,600 |
| 2025/05/19 | 767 | 776 | 766 | 776 | 4,500 |
| 2025/05/16 | 768 | 768 | 764 | 767 | 2,200 |
| 2025/05/15 | 772 | 772 | 762 | 763 | 6,400 |
| 2025/05/14 | 777 | 777 | 774 | 774 | 2,700 |
| 2025/05/13 | 782 | 782 | 775 | 777 | 9,800 |
| 2025/05/12 | 784 | 787 | 776 | 780 | 12,100 |
| 2025/05/09 | 765 | 779 | 765 | 778 | 5,300 |
| 2025/05/08 | 772 | 772 | 760 | 763 | 8,100 |
| 2025/05/07 | 768 | 772 | 766 | 769 | 1,600 |
| 2025/05/02 | 765 | 768 | 762 | 768 | 4,500 |
| 2025/05/01 | 772 | 772 | 765 | 767 | 5,300 |
| 2025/04/30 | 773 | 773 | 767 | 772 | 7,100 |
| 2025/04/28 | 777 | 779 | 771 | 773 | 4,900 |
| 2025/04/25 | 776 | 777 | 774 | 777 | 2,400 |
| 2025/04/24 | 773 | 777 | 770 | 770 | 2,100 |
| 2025/04/23 | 776 | 776 | 772 | 772 | 1,300 |
| 2025/04/22 | 773 | 774 | 771 | 772 | 1,600 |
| 2025/04/21 | 778 | 789 | 773 | 773 | 5,200 |
| 2025/04/18 | 773 | 780 | 773 | 775 | 3,900 |
| 2025/04/17 | 771 | 779 | 771 | 773 | 1,800 |
| 2025/04/16 | 777 | 783 | 770 | 770 | 4,000 |
| 2025/04/15 | 784 | 788 | 776 | 776 | 7,000 |
| 2025/04/14 | 795 | 795 | 783 | 784 | 6,300 |
| 2025/04/11 | 774 | 790 | 770 | 788 | 10,600 |
| 2025/04/10 | 775 | 817 | 737 | 777 | 75,900 |
| 2025/04/09 | 744 | 770 | 743 | 747 | 7,700 |
| 2025/04/08 | 738 | 760 | 738 | 759 | 8,300 |
| 2025/04/07 | 733 | 754 | 727 | 727 | 20,000 |
| 2025/04/04 | 781 | 783 | 766 | 772 | 15,500 |
| 2025/04/03 | 791 | 791 | 775 | 789 | 19,300 |
| 2025/04/02 | 799 | 799 | 795 | 796 | 4,600 |
| 2025/04/01 | 807 | 807 | 795 | 800 | 7,300 |
| 2025/03/31 | 814 | 814 | 790 | 804 | 22,600 |
| 2025/03/28 | 809 | 814 | 807 | 809 | 5,600 |
| 2025/03/27 | 826 | 828 | 825 | 825 | 4,400 |
| 2025/03/26 | 829 | 833 | 826 | 826 | 4,300 |
| 2025/03/25 | 826 | 830 | 826 | 829 | 7,600 |
| 2025/03/24 | 838 | 839 | 825 | 825 | 8,700 |
| 2025/03/21 | 834 | 840 | 830 | 830 | 10,700 |
| 2025/03/19 | 833 | 836 | 825 | 829 | 8,600 |
| 2025/03/18 | 840 | 840 | 821 | 822 | 32,000 |
| 2025/03/17 | 815 | 817 | 812 | 816 | 6,900 |
| 2025/03/14 | 815 | 820 | 811 | 812 | 2,100 |
| 2025/03/13 | 825 | 825 | 811 | 811 | 6,900 |
| 2025/03/12 | 819 | 819 | 805 | 815 | 3,300 |
| 2025/03/11 | 824 | 835 | 800 | 820 | 27,500 |
| 2025/03/10 | 823 | 839 | 816 | 839 | 36,200 |
| 2025/03/07 | 814 | 819 | 811 | 819 | 10,000 |
| 2025/03/06 | 805 | 816 | 804 | 813 | 13,700 |
| 2025/03/05 | 815 | 815 | 794 | 805 | 8,100 |
| 2025/03/04 | 788 | 817 | 788 | 817 | 22,600 |
| 2025/03/03 | 786 | 792 | 785 | 792 | 6,300 |
| 2025/02/28 | 788 | 789 | 784 | 786 | 5,100 |
| 2025/02/27 | 793 | 798 | 788 | 790 | 7,200 |
| 2025/02/26 | 802 | 802 | 792 | 793 | 8,700 |
| 2025/02/25 | 813 | 813 | 796 | 802 | 24,700 |
| 2025/02/21 | 787 | 790 | 781 | 783 | 12,200 |
| 2025/02/20 | 786 | 800 | 784 | 797 | 10,100 |
| 2025/02/19 | 789 | 789 | 782 | 784 | 3,200 |
| 2025/02/18 | 783 | 790 | 783 | 786 | 1,400 |
| 2025/02/17 | 785 | 787 | 783 | 783 | 3,900 |
| 2025/02/14 | 795 | 797 | 786 | 786 | 3,500 |
| 2025/02/13 | 797 | 799 | 794 | 795 | 5,900 |
| 2025/02/12 | 804 | 810 | 795 | 796 | 10,000 |
| 2025/02/10 | 789 | 804 | 789 | 804 | 8,700 |
| 2025/02/07 | 788 | 797 | 783 | 785 | 11,800 |
| 2025/02/06 | 783 | 794 | 783 | 794 | 5,900 |
| 2025/02/05 | 784 | 785 | 782 | 782 | 2,100 |
| 2025/02/04 | 783 | 785 | 782 | 782 | 4,400 |
| 2025/02/03 | 788 | 795 | 782 | 782 | 10,200 |
| 2025/01/31 | 791 | 791 | 787 | 787 | 3,900 |
| 2025/01/30 | 790 | 792 | 789 | 790 | 1,100 |
| 2025/01/29 | 794 | 794 | 789 | 789 | 3,100 |
| 2025/01/28 | 791 | 794 | 791 | 791 | 7,100 |
| 2025/01/27 | 795 | 801 | 794 | 794 | 8,100 |
| 2025/01/24 | 792 | 798 | 792 | 794 | 3,100 |
| 2025/01/23 | 794 | 800 | 792 | 792 | 8,600 |
| 2025/01/22 | 794 | 799 | 790 | 798 | 3,600 |
| 2025/01/21 | 796 | 799 | 789 | 794 | 2,300 |
| 2025/01/20 | 785 | 799 | 785 | 794 | 6,000 |
| 2025/01/17 | 796 | 796 | 787 | 787 | 5,000 |
| 2025/01/16 | 791 | 796 | 791 | 796 | 2,600 |
| 2025/01/15 | 797 | 800 | 790 | 790 | 10,500 |
| 2025/01/14 | 819 | 819 | 800 | 800 | 8,900 |
| 2025/01/10 | 801 | 815 | 801 | 814 | 20,700 |
| 2025/01/09 | 822 | 829 | 800 | 806 | 19,200 |
| 2025/01/08 | 789 | 870 | 789 | 828 | 78,300 |
| 2025/01/07 | 781 | 784 | 776 | 784 | 8,600 |
| 2025/01/06 | 785 | 785 | 780 | 781 | 5,100 |
| 2024/12/30 | 780 | 789 | 780 | 783 | 7,500 |
| 2024/12/27 | 775 | 785 | 775 | 785 | 4,900 |
| 2024/12/26 | 775 | 783 | 775 | 778 | 23,900 |
| 2024/12/25 | 780 | 780 | 775 | 776 | 14,200 |
| 2024/12/24 | 786 | 788 | 781 | 781 | 6,800 |
| 2024/12/23 | 781 | 787 | 781 | 785 | 13,200 |
| 2024/12/20 | 778 | 783 | 777 | 782 | 8,500 |
| 2024/12/19 | 780 | 785 | 777 | 778 | 7,700 |
| 2024/12/18 | 784 | 790 | 782 | 782 | 9,400 |
| 2024/12/17 | 784 | 786 | 784 | 786 | 2,500 |
| 2024/12/16 | 786 | 790 | 785 | 785 | 7,200 |
| 2024/12/13 | 793 | 793 | 786 | 786 | 4,800 |
| 2024/12/12 | 790 | 795 | 786 | 793 | 9,100 |
| 2024/12/11 | 800 | 800 | 789 | 789 | 34,900 |
| 2024/12/10 | 815 | 816 | 800 | 802 | 10,800 |
| 2024/12/09 | 820 | 824 | 813 | 815 | 14,000 |
| 2024/12/06 | 800 | 810 | 795 | 810 | 12,800 |
| 2024/12/05 | 787 | 799 | 783 | 792 | 10,200 |
| 2024/12/04 | 795 | 795 | 786 | 790 | 4,800 |
| 2024/12/03 | 794 | 799 | 785 | 795 | 7,300 |
| 2024/12/02 | 810 | 810 | 794 | 794 | 13,900 |
| 2024/11/29 | 807 | 808 | 799 | 801 | 6,400 |
| 2024/11/28 | 803 | 810 | 802 | 809 | 3,700 |
| 2024/11/27 | 805 | 806 | 802 | 803 | 2,900 |
| 2024/11/26 | 813 | 819 | 806 | 806 | 5,100 |
| 2024/11/25 | 822 | 822 | 813 | 814 | 4,800 |
| 2024/11/22 | 821 | 821 | 813 | 821 | 3,900 |
| 2024/11/21 | 818 | 820 | 815 | 820 | 4,400 |
| 2024/11/20 | 809 | 824 | 809 | 812 | 8,900 |
| 2024/11/19 | 815 | 815 | 805 | 806 | 3,400 |
| 2024/11/18 | 812 | 826 | 804 | 814 | 11,600 |
| 2024/11/15 | 811 | 830 | 811 | 823 | 13,200 |
| 2024/11/14 | 808 | 816 | 808 | 814 | 4,400 |
| 2024/11/13 | 810 | 819 | 809 | 817 | 9,900 |
| 2024/11/12 | 819 | 819 | 810 | 810 | 6,000 |
| 2024/11/11 | 828 | 828 | 810 | 817 | 12,100 |
| 2024/11/08 | 820 | 823 | 816 | 820 | 9,400 |
| 2024/11/07 | 815 | 818 | 810 | 816 | 3,400 |
| 2024/11/06 | 808 | 813 | 803 | 810 | 6,900 |
| 2024/11/05 | 803 | 813 | 803 | 809 | 4,000 |
| 2024/11/01 | 809 | 814 | 808 | 814 | 4,000 |
| 2024/10/31 | 815 | 817 | 803 | 809 | 6,700 |
| 2024/10/30 | 803 | 813 | 803 | 810 | 3,800 |
| 2024/10/29 | 801 | 806 | 800 | 802 | 2,200 |
| 2024/10/28 | 798 | 807 | 798 | 801 | 4,200 |
| 2024/10/25 | 798 | 809 | 798 | 798 | 6,100 |
| 2024/10/24 | 815 | 815 | 798 | 798 | 15,900 |
| 2024/10/23 | 817 | 817 | 811 | 815 | 4,500 |
| 2024/10/22 | 821 | 821 | 819 | 819 | 5,300 |
| 2024/10/21 | 828 | 829 | 821 | 821 | 8,000 |
| 2024/10/18 | 820 | 832 | 820 | 827 | 2,500 |
| 2024/10/17 | 835 | 835 | 820 | 820 | 11,900 |
| 2024/10/16 | 827 | 839 | 827 | 830 | 5,200 |
| 2024/10/15 | 844 | 844 | 827 | 836 | 12,700 |
| 2024/10/11 | 835 | 837 | 824 | 831 | 4,400 |
| 2024/10/10 | 845 | 845 | 831 | 836 | 5,700 |