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 |
---|---|---|---|---|---|
2001/12/28 | 290 | 299 | 285 | 299 | 3,000 |
2001/12/27 | 300 | 305 | 300 | 305 | 8,000 |
2001/12/26 | 284 | 300 | 280 | 284 | 10,000 |
2001/12/25 | 300 | 300 | 284 | 284 | 5,000 |
2001/12/21 | 285 | 285 | 285 | 285 | 9,000 |
2001/12/20 | 286 | 296 | 286 | 290 | 7,000 |
2001/12/19 | 286 | 286 | 284 | 285 | 32,000 |
2001/12/18 | 286 | 296 | 286 | 292 | 42,000 |
2001/12/17 | 310 | 310 | 295 | 295 | 8,000 |
2001/12/14 | 295 | 315 | 290 | 315 | 8,000 |
2001/12/13 | 300 | 301 | 295 | 301 | 5,000 |
2001/12/12 | 281 | 310 | 281 | 310 | 86,000 |
2001/12/11 | 285 | 285 | 280 | 281 | 24,000 |
2001/12/10 | 280 | 289 | 280 | 285 | 11,000 |
2001/12/07 | 285 | 285 | 275 | 281 | 15,000 |
2001/12/06 | 290 | 305 | 280 | 290 | 24,000 |
2001/12/05 | 310 | 310 | 280 | 290 | 6,000 |
2001/12/04 | 284 | 284 | 275 | 280 | 26,000 |
2001/12/03 | 290 | 290 | 281 | 288 | 22,000 |
2001/11/30 | 290 | 304 | 285 | 290 | 23,000 |
2001/11/29 | 295 | 300 | 295 | 295 | 11,000 |
2001/11/28 | 287 | 297 | 285 | 295 | 14,000 |
2001/11/27 | 291 | 295 | 285 | 295 | 25,000 |
2001/11/26 | 302 | 315 | 285 | 299 | 13,000 |
2001/11/22 | 325 | 325 | 305 | 315 | 10,000 |
2001/11/21 | 310 | 329 | 310 | 320 | 16,000 |
2001/11/20 | 303 | 330 | 303 | 310 | 51,000 |
2001/11/19 | 305 | 305 | 300 | 303 | 36,000 |
2001/11/16 | 355 | 355 | 320 | 320 | 49,000 |
2001/11/15 | 414 | 414 | 351 | 365 | 41,000 |
2001/11/14 | 441 | 445 | 402 | 427 | 37,000 |
2001/11/13 | 447 | 452 | 430 | 440 | 38,000 |
2001/11/12 | 421 | 421 | 400 | 420 | 34,000 |
2001/11/09 | 450 | 450 | 417 | 421 | 47,000 |
2001/11/08 | 480 | 494 | 441 | 441 | 29,000 |
2001/11/07 | 480 | 480 | 440 | 450 | 73,000 |
2001/11/06 | 507 | 512 | 465 | 480 | 44,000 |
2001/11/05 | 561 | 561 | 515 | 515 | 64,000 |
2001/11/02 | 520 | 538 | 520 | 538 | 27,000 |
2001/11/01 | 530 | 565 | 530 | 550 | 37,000 |
2001/10/31 | 549 | 549 | 520 | 530 | 23,000 |
2001/10/30 | 578 | 588 | 555 | 565 | 45,000 |
2001/10/29 | 540 | 580 | 540 | 579 | 115,000 |
2001/10/26 | 520 | 540 | 512 | 520 | 49,000 |
2001/10/25 | 508 | 548 | 501 | 512 | 46,000 |
2001/10/24 | 519 | 519 | 490 | 508 | 45,000 |
2001/10/23 | 518 | 525 | 490 | 520 | 70,000 |
2001/10/22 | 549 | 560 | 511 | 520 | 42,000 |
2001/10/19 | 520 | 565 | 511 | 565 | 75,000 |
2001/10/18 | 549 | 585 | 480 | 540 | 196,000 |
2001/10/17 | 615 | 615 | 553 | 564 | 103,000 |
2001/10/16 | 679 | 679 | 611 | 615 | 106,000 |
2001/10/15 | 675 | 700 | 665 | 670 | 210,000 |
2001/10/12 | 635 | 650 | 571 | 645 | 176,000 |
2001/10/11 | 730 | 730 | 630 | 640 | 328,000 |
2001/10/10 | 730 | 770 | 691 | 730 | 527,000 |
2001/10/09 | 620 | 670 | 620 | 670 | 376,000 |
2001/10/05 | 549 | 595 | 531 | 570 | 154,000 |
2001/10/04 | 570 | 572 | 536 | 550 | 83,000 |
2001/10/03 | 584 | 585 | 550 | 550 | 71,000 |
2001/10/02 | 511 | 600 | 510 | 574 | 143,000 |
2001/10/01 | 565 | 565 | 502 | 525 | 127,000 |
2001/09/28 | 599 | 650 | 515 | 580 | 273,000 |
2001/09/27 | 511 | 569 | 511 | 569 | 279,000 |
2001/09/26 | 420 | 489 | 420 | 489 | 139,000 |
2001/09/25 | 378 | 413 | 378 | 409 | 129,000 |
2001/09/21 | 379 | 380 | 350 | 378 | 24,000 |
2001/09/20 | 356 | 385 | 300 | 384 | 58,000 |
2001/09/19 | 399 | 399 | 350 | 350 | 41,000 |
2001/09/18 | 430 | 430 | 380 | 400 | 153,000 |
2001/09/17 | 380 | 380 | 380 | 380 | 14,000 |
2001/09/14 | 260 | 300 | 260 | 300 | 16,000 |
2001/09/13 | 250 | 260 | 250 | 260 | 14,000 |
2001/09/12 | 250 | 250 | 250 | 250 | 12,000 |
2001/09/06 | 250 | 250 | 250 | 250 | 1,000 |
2001/09/04 | 255 | 255 | 250 | 250 | 7,000 |
2001/09/03 | 255 | 255 | 255 | 255 | 1,000 |
2001/08/30 | 250 | 250 | 250 | 250 | 2,000 |
2001/08/28 | 251 | 251 | 251 | 251 | 1,000 |
2001/08/24 | 250 | 250 | 250 | 250 | 2,000 |
2001/08/21 | 251 | 255 | 251 | 255 | 3,000 |
2001/08/14 | 255 | 255 | 255 | 255 | 3,000 |
2001/08/10 | 255 | 255 | 255 | 255 | 1,000 |
2001/08/06 | 255 | 255 | 255 | 255 | 1,000 |
2001/08/01 | 260 | 260 | 255 | 255 | 5,000 |
2001/07/31 | 260 | 260 | 260 | 260 | 1,000 |
2001/07/27 | 260 | 260 | 260 | 260 | 1,000 |
2001/07/24 | 255 | 255 | 255 | 255 | 1,000 |
2001/07/23 | 255 | 255 | 255 | 255 | 1,000 |
2001/07/19 | 256 | 256 | 255 | 255 | 3,000 |
2001/07/18 | 256 | 256 | 256 | 256 | 2,000 |
2001/07/17 | 260 | 260 | 260 | 260 | 2,000 |
2001/07/10 | 258 | 260 | 258 | 260 | 2,000 |
2001/07/09 | 258 | 258 | 257 | 257 | 3,000 |
2001/07/06 | 256 | 256 | 256 | 256 | 1,000 |
2001/07/05 | 259 | 259 | 255 | 255 | 3,000 |
2001/07/02 | 260 | 260 | 259 | 259 | 3,000 |
2001/06/25 | 252 | 252 | 252 | 252 | 1,000 |
2001/06/19 | 260 | 260 | 258 | 258 | 5,000 |
2001/06/13 | 257 | 257 | 257 | 257 | 1,000 |
2001/06/01 | 257 | 257 | 257 | 257 | 2,000 |
2001/05/25 | 242 | 250 | 242 | 250 | 2,000 |
2001/05/23 | 230 | 230 | 230 | 230 | 3,000 |
2001/05/22 | 238 | 238 | 238 | 238 | 4,000 |
2001/05/21 | 236 | 236 | 236 | 236 | 3,000 |
2001/05/16 | 260 | 260 | 260 | 260 | 1,000 |
2001/05/15 | 270 | 270 | 260 | 260 | 5,000 |
2001/05/07 | 270 | 270 | 270 | 270 | 2,000 |
2001/04/25 | 255 | 255 | 255 | 255 | 2,000 |
2001/04/19 | 255 | 255 | 255 | 255 | 1,000 |
2001/04/10 | 255 | 255 | 255 | 255 | 2,000 |
2001/04/03 | 255 | 255 | 255 | 255 | 2,000 |
2001/03/28 | 255 | 255 | 255 | 255 | 1,000 |
2001/03/27 | 255 | 255 | 255 | 255 | 1,000 |
2001/03/23 | 255 | 255 | 255 | 255 | 1,000 |
2001/03/14 | 255 | 255 | 239 | 239 | 3,000 |
2001/03/13 | 239 | 239 | 239 | 239 | 1,000 |
2001/03/09 | 250 | 250 | 250 | 250 | 2,000 |
2001/03/02 | 260 | 265 | 260 | 265 | 2,000 |
2001/02/27 | 250 | 260 | 250 | 260 | 2,000 |
2001/02/22 | 260 | 260 | 260 | 260 | 1,000 |
2001/02/21 | 260 | 260 | 260 | 260 | 2,000 |
2001/02/20 | 260 | 260 | 260 | 260 | 1,000 |
2001/02/15 | 240 | 240 | 240 | 240 | 2,000 |
2001/02/14 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/13 | 241 | 241 | 240 | 240 | 5,000 |
2001/02/09 | 241 | 241 | 241 | 241 | 1,000 |
2001/02/08 | 250 | 250 | 250 | 250 | 1,000 |
2001/02/02 | 250 | 250 | 250 | 250 | 2,000 |
2001/02/01 | 250 | 250 | 250 | 250 | 3,000 |
2001/01/31 | 240 | 240 | 240 | 240 | 4,000 |
2001/01/30 | 240 | 240 | 240 | 240 | 1,000 |
2001/01/29 | 240 | 240 | 240 | 240 | 1,000 |
2001/01/25 | 250 | 250 | 250 | 250 | 1,000 |
2001/01/24 | 250 | 250 | 250 | 250 | 3,000 |
2001/01/17 | 244 | 244 | 244 | 244 | 1,000 |
2001/01/09 | 245 | 245 | 245 | 245 | 2,000 |