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 |
---|---|---|---|---|---|
1987/12/26 | 0 | 435 | 435 | 435 | 1,000 |
1987/12/25 | 0 | 430 | 430 | 430 | 1,000 |
1987/12/22 | 0 | 422 | 422 | 422 | 1,000 |
1987/12/18 | 0 | 425 | 421 | 421 | 2,000 |
1987/12/16 | 0 | 421 | 421 | 421 | 1,000 |
1987/12/09 | 0 | 430 | 430 | 430 | 2,000 |
1987/12/04 | 0 | 450 | 450 | 450 | 2,000 |
1987/12/01 | 0 | 425 | 420 | 420 | 5,000 |
1987/11/28 | 0 | 449 | 449 | 449 | 1,000 |
1987/11/25 | 0 | 440 | 440 | 440 | 1,000 |
1987/11/20 | 0 | 430 | 420 | 420 | 2,000 |
1987/11/19 | 0 | 443 | 443 | 443 | 1,000 |
1987/11/18 | 0 | 435 | 435 | 435 | 2,000 |
1987/11/16 | 0 | 445 | 445 | 445 | 1,000 |
1987/11/12 | 0 | 424 | 424 | 424 | 1,000 |
1987/11/11 | 0 | 424 | 400 | 424 | 11,000 |
1987/11/10 | 0 | 420 | 405 | 405 | 5,000 |
1987/11/09 | 0 | 420 | 420 | 420 | 9,000 |
1987/11/07 | 0 | 410 | 410 | 410 | 2,000 |
1987/11/06 | 0 | 410 | 400 | 410 | 7,000 |
1987/11/05 | 0 | 420 | 415 | 420 | 7,000 |
1987/11/04 | 0 | 425 | 425 | 425 | 10,000 |
1987/11/02 | 0 | 445 | 445 | 445 | 2,000 |
1987/10/31 | 0 | 435 | 435 | 435 | 1,000 |
1987/10/29 | 0 | 430 | 430 | 430 | 1,000 |
1987/10/28 | 0 | 430 | 430 | 430 | 2,000 |
1987/10/27 | 0 | 425 | 420 | 425 | 5,000 |
1987/10/26 | 0 | 450 | 435 | 435 | 2,000 |
1987/10/24 | 0 | 420 | 420 | 420 | 2,000 |
1987/10/23 | 0 | 470 | 465 | 465 | 7,000 |
1987/10/22 | 0 | 475 | 475 | 475 | 1,000 |
1987/10/21 | 0 | 473 | 470 | 472 | 7,000 |
1987/10/20 | 0 | 470 | 470 | 470 | 2,000 |
1987/10/19 | 0 | 500 | 500 | 500 | 2,000 |
1987/10/16 | 0 | 519 | 505 | 505 | 6,000 |
1987/10/14 | 0 | 512 | 512 | 512 | 2,000 |
1987/10/12 | 0 | 507 | 507 | 507 | 1,000 |
1987/10/09 | 0 | 520 | 508 | 520 | 2,000 |
1987/10/08 | 0 | 508 | 508 | 508 | 2,000 |
1987/10/07 | 0 | 506 | 506 | 506 | 2,000 |
1987/10/05 | 0 | 505 | 500 | 500 | 2,000 |
1987/10/02 | 0 | 510 | 510 | 510 | 2,000 |
1987/10/01 | 0 | 505 | 505 | 505 | 2,000 |
1987/09/29 | 0 | 505 | 505 | 505 | 4,000 |
1987/09/28 | 0 | 500 | 500 | 500 | 3,000 |
1987/09/26 | 0 | 509 | 490 | 490 | 24,000 |
1987/09/25 | 0 | 515 | 511 | 511 | 3,000 |
1987/09/22 | 0 | 519 | 519 | 519 | 3,000 |
1987/09/21 | 0 | 517 | 516 | 516 | 16,000 |
1987/09/17 | 0 | 515 | 515 | 515 | 1,000 |
1987/09/16 | 0 | 520 | 511 | 520 | 9,000 |
1987/09/14 | 0 | 515 | 511 | 515 | 4,000 |
1987/09/11 | 0 | 516 | 516 | 516 | 1,000 |
1987/09/09 | 0 | 515 | 514 | 515 | 2,000 |
1987/09/08 | 0 | 516 | 516 | 516 | 3,000 |
1987/09/07 | 0 | 516 | 516 | 516 | 1,000 |
1987/09/05 | 0 | 520 | 515 | 515 | 6,000 |
1987/09/04 | 0 | 520 | 520 | 520 | 1,000 |
1987/09/03 | 0 | 516 | 516 | 516 | 1,000 |
1987/09/02 | 0 | 528 | 511 | 515 | 5,000 |
1987/08/31 | 0 | 525 | 510 | 525 | 4,000 |
1987/08/29 | 0 | 510 | 500 | 510 | 61,000 |
1987/08/28 | 0 | 520 | 515 | 515 | 5,000 |
1987/08/27 | 0 | 515 | 505 | 515 | 5,000 |
1987/08/26 | 0 | 510 | 496 | 496 | 23,000 |
1987/08/24 | 0 | 510 | 510 | 510 | 3,000 |
1987/08/21 | 0 | 525 | 525 | 525 | 1,000 |
1987/08/20 | 0 | 520 | 520 | 520 | 2,000 |
1987/08/17 | 0 | 510 | 510 | 510 | 3,000 |
1987/08/14 | 0 | 501 | 495 | 495 | 30,000 |
1987/08/13 | 0 | 530 | 520 | 520 | 17,000 |
1987/08/12 | 0 | 531 | 530 | 530 | 7,000 |
1987/08/11 | 0 | 531 | 531 | 531 | 1,000 |
1987/08/07 | 0 | 540 | 530 | 530 | 3,000 |
1987/08/06 | 0 | 530 | 530 | 530 | 4,000 |
1987/08/05 | 0 | 521 | 521 | 521 | 2,000 |
1987/08/04 | 0 | 520 | 520 | 520 | 5,000 |
1987/08/03 | 0 | 520 | 520 | 520 | 2,000 |
1987/08/01 | 0 | 501 | 497 | 501 | 2,000 |
1987/07/31 | 0 | 500 | 500 | 500 | 1,000 |
1987/07/30 | 0 | 500 | 496 | 500 | 3,000 |
1987/07/29 | 0 | 501 | 495 | 495 | 26,000 |
1987/07/24 | 0 | 505 | 505 | 505 | 2,000 |
1987/07/23 | 0 | 505 | 501 | 501 | 3,000 |
1987/07/21 | 0 | 501 | 501 | 501 | 5,000 |
1987/07/20 | 0 | 510 | 505 | 505 | 4,000 |
1987/07/17 | 0 | 510 | 510 | 510 | 1,000 |
1987/07/16 | 0 | 508 | 501 | 508 | 15,000 |
1987/07/15 | 0 | 507 | 506 | 506 | 3,000 |
1987/07/14 | 0 | 506 | 506 | 506 | 1,000 |
1987/07/13 | 0 | 520 | 501 | 501 | 12,000 |
1987/07/10 | 0 | 520 | 520 | 520 | 2,000 |
1987/07/09 | 0 | 522 | 522 | 522 | 1,000 |
1987/07/08 | 0 | 540 | 520 | 520 | 2,000 |
1987/07/07 | 0 | 530 | 520 | 520 | 4,000 |
1987/07/06 | 0 | 530 | 530 | 530 | 1,000 |
1987/07/03 | 0 | 540 | 540 | 540 | 2,000 |
1987/07/02 | 0 | 535 | 521 | 535 | 3,000 |
1987/07/01 | 0 | 508 | 508 | 508 | 2,000 |
1987/06/30 | 0 | 506 | 506 | 506 | 3,000 |
1987/06/29 | 0 | 506 | 506 | 506 | 4,000 |
1987/06/27 | 0 | 550 | 537 | 537 | 6,000 |
1987/06/26 | 0 | 540 | 540 | 540 | 2,000 |
1987/06/25 | 0 | 550 | 495 | 495 | 52,000 |
1987/06/24 | 0 | 560 | 560 | 560 | 4,000 |
1987/06/23 | 0 | 560 | 560 | 560 | 1,000 |
1987/06/22 | 0 | 588 | 570 | 570 | 6,000 |
1987/06/19 | 0 | 599 | 585 | 585 | 18,000 |
1987/06/18 | 0 | 600 | 560 | 600 | 31,000 |
1987/06/17 | 0 | 560 | 520 | 540 | 65,000 |
1987/06/16 | 0 | 550 | 495 | 550 | 87,000 |
1987/06/15 | 0 | 530 | 530 | 530 | 3,000 |
1987/06/12 | 0 | 540 | 540 | 540 | 3,000 |
1987/06/11 | 0 | 535 | 500 | 535 | 18,000 |
1987/06/10 | 0 | 525 | 525 | 525 | 2,000 |
1987/06/09 | 0 | 530 | 510 | 530 | 11,000 |
1987/06/08 | 0 | 540 | 540 | 540 | 2,000 |
1987/06/06 | 0 | 530 | 510 | 510 | 5,000 |
1987/06/05 | 0 | 550 | 520 | 535 | 10,000 |
1987/06/04 | 0 | 540 | 510 | 540 | 54,000 |
1987/06/02 | 0 | 501 | 501 | 501 | 2,000 |
1987/06/01 | 0 | 520 | 500 | 520 | 2,000 |
1987/05/29 | 0 | 530 | 530 | 530 | 11,000 |
1987/05/28 | 0 | 550 | 535 | 540 | 16,000 |
1987/05/27 | 0 | 530 | 530 | 530 | 6,000 |
1987/05/26 | 0 | 530 | 486 | 510 | 8,000 |
1987/05/25 | 0 | 500 | 487 | 500 | 15,000 |
1987/05/23 | 0 | 500 | 480 | 500 | 11,000 |
1987/05/22 | 0 | 480 | 480 | 480 | 6,000 |
1987/05/21 | 0 | 470 | 470 | 470 | 1,000 |
1987/05/20 | 0 | 425 | 425 | 425 | 5,000 |
1987/05/19 | 0 | 425 | 415 | 425 | 11,000 |
1987/05/18 | 0 | 415 | 415 | 415 | 2,000 |
1987/05/15 | 0 | 412 | 400 | 412 | 8,000 |
1987/05/14 | 0 | 460 | 400 | 400 | 12,000 |
1987/05/11 | 0 | 490 | 480 | 480 | 3,000 |
1987/05/08 | 0 | 489 | 489 | 489 | 1,000 |
1987/05/07 | 0 | 499 | 499 | 499 | 2,000 |
1987/05/01 | 0 | 500 | 460 | 460 | 5,000 |
1987/04/30 | 0 | 500 | 500 | 500 | 2,000 |
1987/04/28 | 0 | 490 | 450 | 490 | 3,000 |
1987/04/27 | 0 | 490 | 490 | 490 | 2,000 |
1987/04/22 | 0 | 470 | 470 | 470 | 1,000 |
1987/04/21 | 0 | 455 | 450 | 450 | 5,000 |
1987/04/20 | 0 | 455 | 455 | 455 | 2,000 |
1987/04/17 | 0 | 451 | 451 | 451 | 1,000 |
1987/04/10 | 0 | 470 | 450 | 450 | 10,000 |
1987/04/09 | 0 | 475 | 471 | 471 | 6,000 |
1987/04/08 | 0 | 476 | 476 | 476 | 1,000 |
1987/04/07 | 0 | 475 | 475 | 475 | 1,000 |
1987/04/04 | 0 | 538 | 538 | 538 | 1,000 |
1987/04/03 | 0 | 540 | 540 | 540 | 1,000 |
1987/04/02 | 0 | 500 | 490 | 500 | 5,000 |
1987/04/01 | 0 | 470 | 470 | 470 | 3,000 |
1987/03/31 | 0 | 460 | 460 | 460 | 3,000 |
1987/03/27 | 0 | 490 | 460 | 460 | 8,000 |
1987/03/26 | 0 | 490 | 485 | 485 | 15,000 |
1987/03/24 | 0 | 490 | 480 | 480 | 47,000 |
1987/03/23 | 0 | 495 | 495 | 495 | 2,000 |
1987/03/20 | 0 | 501 | 499 | 499 | 5,000 |
1987/03/19 | 0 | 500 | 500 | 500 | 5,000 |
1987/03/18 | 0 | 510 | 500 | 510 | 3,000 |
1987/03/17 | 0 | 504 | 501 | 504 | 2,000 |
1987/03/16 | 0 | 504 | 500 | 500 | 4,000 |
1987/03/13 | 0 | 505 | 502 | 502 | 8,000 |
1987/03/12 | 0 | 506 | 505 | 505 | 5,000 |
1987/03/10 | 0 | 506 | 505 | 506 | 8,000 |
1987/03/07 | 0 | 505 | 505 | 505 | 2,000 |
1987/03/05 | 0 | 504 | 504 | 504 | 1,000 |
1987/03/04 | 0 | 504 | 500 | 504 | 14,000 |
1987/03/02 | 0 | 505 | 500 | 500 | 3,000 |