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 |
---|---|---|---|---|---|
1989/12/29 | 0 | 870 | 860 | 870 | 4,000 |
1989/12/28 | 0 | 850 | 850 | 850 | 6,000 |
1989/12/26 | 0 | 849 | 849 | 849 | 6,000 |
1989/12/25 | 0 | 841 | 841 | 841 | 2,000 |
1989/12/22 | 0 | 849 | 836 | 848 | 9,000 |
1989/12/21 | 0 | 830 | 829 | 830 | 15,000 |
1989/12/20 | 0 | 827 | 825 | 825 | 2,000 |
1989/12/19 | 0 | 828 | 828 | 828 | 4,000 |
1989/12/15 | 0 | 831 | 830 | 831 | 7,000 |
1989/12/14 | 0 | 840 | 831 | 831 | 5,000 |
1989/12/13 | 0 | 830 | 830 | 830 | 6,000 |
1989/12/12 | 0 | 830 | 830 | 830 | 8,000 |
1989/12/11 | 0 | 830 | 830 | 830 | 4,000 |
1989/12/07 | 0 | 830 | 830 | 830 | 3,000 |
1989/12/06 | 0 | 835 | 830 | 835 | 11,000 |
1989/12/04 | 0 | 840 | 820 | 820 | 2,000 |
1989/12/01 | 0 | 810 | 805 | 810 | 10,000 |
1989/11/30 | 0 | 805 | 790 | 805 | 8,000 |
1989/11/29 | 0 | 799 | 799 | 799 | 1,000 |
1989/11/28 | 0 | 800 | 800 | 800 | 2,000 |
1989/11/27 | 0 | 805 | 800 | 800 | 2,000 |
1989/11/24 | 0 | 800 | 800 | 800 | 4,000 |
1989/11/22 | 0 | 800 | 800 | 800 | 5,000 |
1989/11/21 | 0 | 810 | 809 | 810 | 7,000 |
1989/11/20 | 0 | 810 | 810 | 810 | 2,000 |
1989/11/10 | 0 | 830 | 830 | 830 | 1,000 |
1989/11/06 | 0 | 846 | 846 | 846 | 2,000 |
1989/11/02 | 0 | 839 | 839 | 839 | 4,000 |
1989/11/01 | 0 | 840 | 840 | 840 | 1,000 |
1989/10/31 | 0 | 850 | 850 | 850 | 2,000 |
1989/10/30 | 0 | 865 | 851 | 865 | 2,000 |
1989/10/27 | 0 | 878 | 871 | 871 | 7,000 |
1989/10/26 | 0 | 860 | 841 | 860 | 15,000 |
1989/10/25 | 0 | 850 | 841 | 850 | 3,000 |
1989/10/24 | 0 | 850 | 849 | 850 | 5,000 |
1989/10/23 | 0 | 850 | 840 | 840 | 3,000 |
1989/10/20 | 0 | 810 | 810 | 810 | 1,000 |
1989/10/19 | 0 | 800 | 795 | 800 | 4,000 |
1989/10/18 | 0 | 800 | 800 | 800 | 2,000 |
1989/10/17 | 0 | 793 | 780 | 780 | 6,000 |
1989/10/16 | 0 | 813 | 790 | 790 | 2,000 |
1989/10/13 | 0 | 814 | 814 | 814 | 2,000 |
1989/10/12 | 0 | 820 | 810 | 810 | 2,000 |
1989/10/11 | 0 | 850 | 850 | 850 | 5,000 |
1989/10/06 | 0 | 810 | 800 | 810 | 10,000 |
1989/10/04 | 0 | 800 | 780 | 800 | 13,000 |
1989/10/03 | 0 | 800 | 780 | 800 | 10,000 |
1989/10/02 | 0 | 798 | 798 | 798 | 1,000 |
1989/09/29 | 0 | 799 | 780 | 799 | 8,000 |
1989/09/27 | 0 | 770 | 770 | 770 | 4,000 |
1989/09/26 | 0 | 770 | 770 | 770 | 2,000 |
1989/09/25 | 0 | 780 | 770 | 770 | 10,000 |
1989/09/22 | 0 | 780 | 780 | 780 | 5,000 |
1989/09/21 | 0 | 780 | 780 | 780 | 5,000 |
1989/09/20 | 0 | 798 | 770 | 780 | 13,000 |
1989/09/19 | 0 | 799 | 798 | 799 | 5,000 |
1989/09/14 | 0 | 791 | 791 | 791 | 1,000 |
1989/09/13 | 0 | 785 | 770 | 785 | 10,000 |
1989/09/12 | 0 | 770 | 770 | 770 | 3,000 |
1989/09/11 | 0 | 765 | 760 | 765 | 4,000 |
1989/09/08 | 0 | 760 | 760 | 760 | 3,000 |
1989/09/07 | 0 | 750 | 750 | 750 | 8,000 |
1989/09/06 | 0 | 750 | 745 | 750 | 7,000 |
1989/09/05 | 0 | 750 | 750 | 750 | 3,000 |
1989/09/04 | 0 | 750 | 739 | 750 | 6,000 |
1989/09/01 | 0 | 740 | 740 | 740 | 10,000 |
1989/08/31 | 0 | 758 | 758 | 758 | 3,000 |
1989/08/30 | 0 | 759 | 750 | 759 | 4,000 |
1989/08/28 | 0 | 760 | 760 | 760 | 4,000 |
1989/08/25 | 0 | 770 | 760 | 760 | 5,000 |
1989/08/24 | 0 | 750 | 731 | 750 | 18,000 |
1989/08/23 | 0 | 730 | 730 | 730 | 2,000 |
1989/08/22 | 0 | 723 | 723 | 723 | 1,000 |
1989/08/17 | 0 | 711 | 710 | 711 | 5,000 |
1989/08/16 | 0 | 710 | 700 | 700 | 11,000 |
1989/08/15 | 0 | 710 | 710 | 710 | 9,000 |
1989/08/11 | 0 | 700 | 700 | 700 | 4,000 |
1989/08/10 | 0 | 705 | 705 | 705 | 1,000 |
1989/08/09 | 0 | 695 | 695 | 695 | 1,000 |
1989/08/08 | 0 | 700 | 700 | 700 | 3,000 |
1989/08/07 | 0 | 690 | 690 | 690 | 1,000 |
1989/08/04 | 0 | 690 | 690 | 690 | 1,000 |
1989/08/03 | 0 | 690 | 690 | 690 | 1,000 |
1989/08/02 | 0 | 700 | 700 | 700 | 3,000 |
1989/07/28 | 0 | 709 | 709 | 709 | 1,000 |
1989/07/27 | 0 | 700 | 700 | 700 | 8,000 |
1989/07/26 | 0 | 700 | 700 | 700 | 3,000 |
1989/07/25 | 0 | 700 | 700 | 700 | 1,000 |
1989/07/24 | 0 | 709 | 709 | 709 | 2,000 |
1989/07/21 | 0 | 710 | 710 | 710 | 2,000 |
1989/07/20 | 0 | 710 | 685 | 710 | 4,000 |
1989/07/19 | 0 | 680 | 680 | 680 | 18,000 |
1989/07/18 | 0 | 680 | 678 | 678 | 5,000 |
1989/07/17 | 0 | 680 | 678 | 680 | 5,000 |
1989/07/13 | 0 | 675 | 675 | 675 | 2,000 |
1989/07/12 | 0 | 675 | 675 | 675 | 1,000 |
1989/07/10 | 0 | 680 | 670 | 680 | 2,000 |
1989/07/07 | 0 | 677 | 677 | 677 | 1,000 |
1989/07/06 | 0 | 680 | 680 | 680 | 1,000 |
1989/07/05 | 0 | 676 | 676 | 676 | 1,000 |
1989/07/04 | 0 | 675 | 674 | 675 | 6,000 |
1989/07/03 | 0 | 673 | 670 | 673 | 5,000 |
1989/06/30 | 0 | 670 | 670 | 670 | 4,000 |
1989/06/29 | 0 | 670 | 670 | 670 | 3,000 |
1989/06/28 | 0 | 670 | 670 | 670 | 8,000 |
1989/06/27 | 0 | 670 | 670 | 670 | 1,000 |
1989/06/26 | 0 | 670 | 670 | 670 | 1,000 |
1989/06/23 | 0 | 669 | 661 | 661 | 7,000 |
1989/06/22 | 0 | 662 | 661 | 662 | 2,000 |
1989/06/20 | 0 | 660 | 660 | 660 | 4,000 |
1989/06/16 | 0 | 660 | 645 | 660 | 7,000 |
1989/06/13 | 0 | 660 | 660 | 660 | 3,000 |
1989/06/12 | 0 | 660 | 660 | 660 | 2,000 |
1989/06/09 | 0 | 660 | 660 | 660 | 6,000 |
1989/06/08 | 0 | 665 | 665 | 665 | 1,000 |
1989/06/05 | 0 | 673 | 630 | 630 | 3,000 |
1989/06/02 | 0 | 675 | 675 | 675 | 7,000 |
1989/06/01 | 0 | 675 | 675 | 675 | 8,000 |
1989/05/30 | 0 | 652 | 650 | 651 | 3,000 |
1989/05/29 | 0 | 675 | 650 | 650 | 8,000 |
1989/05/26 | 0 | 675 | 675 | 675 | 1,000 |
1989/05/25 | 0 | 680 | 680 | 680 | 6,000 |
1989/05/24 | 0 | 680 | 660 | 670 | 9,000 |
1989/05/23 | 0 | 670 | 650 | 670 | 10,000 |
1989/05/22 | 0 | 660 | 660 | 660 | 1,000 |
1989/05/19 | 0 | 670 | 670 | 670 | 2,000 |
1989/05/17 | 0 | 680 | 650 | 650 | 2,000 |
1989/05/16 | 0 | 690 | 690 | 690 | 1,000 |
1989/05/15 | 0 | 650 | 650 | 650 | 2,000 |
1989/05/12 | 0 | 694 | 694 | 694 | 5,000 |
1989/05/11 | 0 | 695 | 648 | 695 | 6,000 |
1989/05/10 | 0 | 640 | 630 | 640 | 5,000 |
1989/05/09 | 0 | 630 | 630 | 630 | 3,000 |
1989/05/08 | 0 | 638 | 630 | 638 | 5,000 |
1989/05/02 | 0 | 639 | 639 | 639 | 1,000 |
1989/05/01 | 0 | 639 | 635 | 635 | 4,000 |
1989/04/28 | 0 | 639 | 639 | 639 | 1,000 |
1989/04/27 | 0 | 640 | 630 | 640 | 11,000 |
1989/04/26 | 0 | 640 | 639 | 639 | 8,000 |
1989/04/25 | 0 | 631 | 610 | 630 | 9,000 |
1989/04/24 | 0 | 640 | 640 | 640 | 3,000 |
1989/04/21 | 0 | 650 | 620 | 620 | 4,000 |
1989/04/20 | 0 | 650 | 630 | 640 | 11,000 |
1989/04/19 | 0 | 610 | 610 | 610 | 3,000 |
1989/04/18 | 0 | 610 | 610 | 610 | 1,000 |
1989/04/17 | 0 | 630 | 629 | 629 | 2,000 |
1989/04/13 | 0 | 638 | 638 | 638 | 1,000 |
1989/04/12 | 0 | 605 | 600 | 605 | 7,000 |
1989/04/07 | 0 | 600 | 599 | 600 | 3,000 |
1989/03/31 | 0 | 590 | 590 | 590 | 1,000 |
1989/03/28 | 0 | 600 | 600 | 600 | 2,000 |
1989/03/27 | 0 | 599 | 599 | 599 | 2,000 |
1989/03/24 | 0 | 600 | 599 | 600 | 3,000 |
1989/03/23 | 0 | 600 | 580 | 600 | 16,000 |
1989/03/22 | 0 | 601 | 600 | 600 | 7,000 |
1989/03/20 | 0 | 599 | 599 | 599 | 3,000 |
1989/03/17 | 0 | 605 | 605 | 605 | 1,000 |
1989/03/16 | 0 | 603 | 603 | 603 | 2,000 |
1989/03/15 | 0 | 610 | 610 | 610 | 4,000 |
1989/03/14 | 0 | 606 | 606 | 606 | 1,000 |
1989/03/13 | 0 | 601 | 601 | 601 | 1,000 |
1989/03/10 | 0 | 610 | 601 | 601 | 8,000 |
1989/03/09 | 0 | 605 | 605 | 605 | 1,000 |
1989/03/08 | 0 | 600 | 600 | 600 | 7,000 |
1989/03/07 | 0 | 607 | 607 | 607 | 2,000 |
1989/03/06 | 0 | 603 | 603 | 603 | 1,000 |
1989/03/03 | 0 | 603 | 602 | 603 | 5,000 |
1989/03/02 | 0 | 600 | 600 | 600 | 3,000 |
1989/03/01 | 0 | 604 | 604 | 604 | 1,000 |
1989/02/28 | 0 | 602 | 602 | 602 | 1,000 |
1989/02/27 | 0 | 602 | 602 | 602 | 2,000 |
1989/02/23 | 0 | 614 | 610 | 610 | 7,000 |
1989/02/20 | 0 | 625 | 615 | 625 | 10,000 |
1989/02/17 | 0 | 600 | 600 | 600 | 1,000 |
1989/02/16 | 0 | 625 | 625 | 625 | 5,000 |
1989/02/14 | 0 | 602 | 602 | 602 | 2,000 |
1989/02/13 | 0 | 629 | 629 | 629 | 6,000 |
1989/02/10 | 0 | 629 | 602 | 629 | 3,000 |
1989/02/09 | 0 | 629 | 629 | 629 | 4,000 |
1989/02/08 | 0 | 635 | 635 | 635 | 7,000 |
1989/02/07 | 0 | 639 | 630 | 630 | 4,000 |
1989/02/06 | 0 | 640 | 639 | 639 | 6,000 |
1989/02/03 | 0 | 639 | 634 | 634 | 4,000 |
1989/02/02 | 0 | 640 | 634 | 634 | 6,000 |
1989/02/01 | 0 | 644 | 634 | 644 | 9,000 |
1989/01/31 | 0 | 634 | 615 | 634 | 8,000 |
1989/01/30 | 0 | 610 | 602 | 610 | 2,000 |
1989/01/28 | 0 | 600 | 600 | 600 | 5,000 |
1989/01/27 | 0 | 600 | 600 | 600 | 6,000 |
1989/01/26 | 0 | 600 | 599 | 599 | 3,000 |
1989/01/25 | 0 | 599 | 599 | 599 | 2,000 |
1989/01/24 | 0 | 600 | 600 | 600 | 6,000 |
1989/01/23 | 0 | 600 | 599 | 600 | 7,000 |
1989/01/20 | 0 | 600 | 598 | 598 | 11,000 |
1989/01/19 | 0 | 600 | 599 | 599 | 6,000 |
1989/01/18 | 0 | 589 | 578 | 589 | 2,000 |
1989/01/17 | 0 | 588 | 576 | 588 | 2,000 |
1989/01/13 | 0 | 572 | 572 | 572 | 1,000 |
1989/01/12 | 0 | 570 | 560 | 570 | 6,000 |
1989/01/11 | 0 | 560 | 560 | 560 | 6,000 |
1989/01/10 | 0 | 559 | 551 | 551 | 3,000 |
1989/01/09 | 0 | 560 | 550 | 560 | 4,000 |
1989/01/06 | 0 | 550 | 550 | 550 | 1,000 |