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 |
---|---|---|---|---|---|
2002/12/30 | 570 | 648 | 570 | 630 | 155,000 |
2002/12/27 | 479 | 559 | 479 | 550 | 59,000 |
2002/12/26 | 469 | 480 | 469 | 479 | 42,000 |
2002/12/25 | 440 | 467 | 440 | 464 | 14,000 |
2002/12/24 | 425 | 440 | 420 | 440 | 11,000 |
2002/12/20 | 429 | 435 | 429 | 431 | 12,000 |
2002/12/19 | 430 | 431 | 430 | 431 | 4,000 |
2002/12/18 | 440 | 450 | 430 | 431 | 9,000 |
2002/12/17 | 432 | 435 | 430 | 430 | 7,000 |
2002/12/16 | 431 | 432 | 430 | 430 | 13,000 |
2002/12/13 | 430 | 449 | 430 | 430 | 7,000 |
2002/12/12 | 436 | 436 | 436 | 436 | 4,000 |
2002/12/11 | 438 | 438 | 436 | 436 | 5,000 |
2002/12/10 | 444 | 444 | 435 | 435 | 4,000 |
2002/12/06 | 460 | 460 | 452 | 452 | 10,000 |
2002/12/05 | 452 | 460 | 452 | 460 | 5,000 |
2002/12/04 | 446 | 454 | 440 | 450 | 12,000 |
2002/12/03 | 455 | 455 | 445 | 455 | 5,000 |
2002/12/02 | 453 | 457 | 446 | 446 | 13,000 |
2002/11/29 | 450 | 453 | 440 | 453 | 9,000 |
2002/11/28 | 450 | 455 | 435 | 455 | 13,000 |
2002/11/27 | 450 | 455 | 450 | 455 | 8,000 |
2002/11/26 | 446 | 455 | 445 | 450 | 5,000 |
2002/11/25 | 430 | 445 | 430 | 445 | 11,000 |
2002/11/22 | 422 | 422 | 421 | 421 | 2,000 |
2002/11/21 | 419 | 419 | 411 | 412 | 15,000 |
2002/11/20 | 444 | 444 | 435 | 440 | 5,000 |
2002/11/19 | 424 | 448 | 424 | 448 | 5,000 |
2002/11/18 | 423 | 423 | 423 | 423 | 1,000 |
2002/11/15 | 420 | 420 | 420 | 420 | 6,000 |
2002/11/14 | 440 | 440 | 405 | 420 | 36,000 |
2002/11/13 | 479 | 479 | 460 | 460 | 44,000 |
2002/11/12 | 450 | 480 | 450 | 479 | 86,000 |
2002/11/11 | 421 | 450 | 420 | 445 | 55,000 |
2002/11/08 | 401 | 415 | 401 | 410 | 27,000 |
2002/11/07 | 410 | 410 | 395 | 395 | 4,000 |
2002/11/06 | 390 | 400 | 387 | 400 | 5,000 |
2002/11/05 | 385 | 395 | 385 | 395 | 6,000 |
2002/11/01 | 393 | 400 | 393 | 400 | 8,000 |
2002/10/31 | 390 | 390 | 390 | 390 | 2,000 |
2002/10/30 | 407 | 407 | 395 | 395 | 5,000 |
2002/10/28 | 410 | 410 | 410 | 410 | 2,000 |
2002/10/25 | 401 | 415 | 393 | 415 | 8,000 |
2002/10/24 | 402 | 402 | 400 | 400 | 4,000 |
2002/10/23 | 405 | 405 | 402 | 402 | 3,000 |
2002/10/22 | 421 | 421 | 410 | 420 | 11,000 |
2002/10/21 | 429 | 431 | 421 | 431 | 8,000 |
2002/10/18 | 421 | 430 | 420 | 429 | 19,000 |
2002/10/17 | 431 | 431 | 420 | 429 | 12,000 |
2002/10/16 | 440 | 440 | 425 | 429 | 13,000 |
2002/10/15 | 431 | 450 | 431 | 439 | 45,000 |
2002/10/11 | 400 | 410 | 395 | 410 | 9,000 |
2002/10/10 | 400 | 405 | 377 | 377 | 11,000 |
2002/10/09 | 376 | 400 | 376 | 400 | 4,000 |
2002/10/08 | 419 | 419 | 391 | 391 | 14,000 |
2002/10/07 | 403 | 425 | 398 | 418 | 29,000 |
2002/10/04 | 370 | 383 | 366 | 383 | 4,000 |
2002/10/03 | 365 | 370 | 365 | 370 | 3,000 |
2002/10/02 | 380 | 380 | 365 | 365 | 13,000 |
2002/10/01 | 405 | 405 | 400 | 400 | 14,000 |
2002/09/30 | 409 | 412 | 406 | 409 | 12,000 |
2002/09/27 | 400 | 417 | 400 | 415 | 12,000 |
2002/09/26 | 395 | 410 | 390 | 410 | 8,000 |
2002/09/25 | 420 | 429 | 390 | 390 | 44,000 |
2002/09/24 | 390 | 430 | 390 | 405 | 67,000 |
2002/09/20 | 357 | 380 | 357 | 380 | 9,000 |
2002/09/19 | 340 | 358 | 334 | 358 | 15,000 |
2002/09/18 | 344 | 344 | 333 | 344 | 10,000 |
2002/09/17 | 398 | 398 | 345 | 354 | 64,000 |
2002/09/13 | 340 | 410 | 340 | 410 | 57,000 |
2002/09/12 | 331 | 331 | 330 | 330 | 4,000 |
2002/09/11 | 330 | 330 | 330 | 330 | 2,000 |
2002/09/10 | 330 | 330 | 330 | 330 | 2,000 |
2002/09/09 | 320 | 320 | 320 | 320 | 1,000 |
2002/09/06 | 312 | 312 | 312 | 312 | 1,000 |
2002/09/05 | 328 | 330 | 312 | 312 | 5,000 |
2002/09/04 | 313 | 320 | 313 | 320 | 2,000 |
2002/09/03 | 328 | 328 | 328 | 328 | 3,000 |
2002/08/30 | 311 | 311 | 311 | 311 | 2,000 |
2002/08/29 | 334 | 334 | 301 | 301 | 10,000 |
2002/08/28 | 329 | 329 | 329 | 329 | 5,000 |
2002/08/27 | 310 | 310 | 310 | 310 | 4,000 |
2002/08/26 | 320 | 320 | 320 | 320 | 2,000 |
2002/08/23 | 320 | 320 | 320 | 320 | 1,000 |
2002/08/21 | 325 | 328 | 325 | 325 | 7,000 |
2002/08/20 | 325 | 325 | 321 | 321 | 2,000 |
2002/08/19 | 322 | 322 | 322 | 322 | 1,000 |
2002/08/05 | 300 | 300 | 291 | 295 | 15,000 |
2002/08/02 | 320 | 320 | 310 | 310 | 8,000 |
2002/08/01 | 330 | 330 | 330 | 330 | 3,000 |
2002/07/31 | 330 | 330 | 330 | 330 | 4,000 |
2002/07/30 | 330 | 331 | 330 | 330 | 4,000 |
2002/07/29 | 325 | 325 | 325 | 325 | 1,000 |
2002/07/26 | 320 | 321 | 320 | 321 | 8,000 |
2002/07/25 | 320 | 321 | 320 | 320 | 4,000 |
2002/07/24 | 321 | 321 | 320 | 320 | 3,000 |
2002/07/23 | 321 | 321 | 321 | 321 | 1,000 |
2002/07/22 | 320 | 334 | 320 | 334 | 3,000 |
2002/07/19 | 325 | 325 | 325 | 325 | 9,000 |
2002/07/17 | 326 | 326 | 325 | 326 | 4,000 |
2002/07/15 | 329 | 329 | 329 | 329 | 1,000 |
2002/07/11 | 338 | 338 | 325 | 325 | 4,000 |
2002/07/10 | 325 | 339 | 325 | 339 | 2,000 |
2002/07/09 | 325 | 325 | 322 | 325 | 3,000 |
2002/07/05 | 330 | 332 | 326 | 326 | 7,000 |
2002/07/04 | 340 | 340 | 330 | 330 | 2,000 |
2002/07/03 | 335 | 340 | 334 | 339 | 5,000 |
2002/07/02 | 329 | 330 | 329 | 330 | 4,000 |
2002/07/01 | 336 | 336 | 330 | 330 | 6,000 |
2002/06/28 | 325 | 336 | 325 | 336 | 4,000 |
2002/06/27 | 313 | 325 | 313 | 325 | 3,000 |
2002/06/25 | 345 | 345 | 332 | 332 | 8,000 |
2002/06/24 | 326 | 345 | 326 | 336 | 21,000 |
2002/06/21 | 307 | 310 | 307 | 310 | 2,000 |
2002/06/20 | 320 | 325 | 306 | 316 | 19,000 |
2002/06/19 | 320 | 320 | 320 | 320 | 5,000 |
2002/06/18 | 320 | 330 | 320 | 330 | 4,000 |
2002/06/17 | 320 | 335 | 320 | 335 | 4,000 |
2002/06/14 | 330 | 330 | 330 | 330 | 1,000 |
2002/06/13 | 320 | 340 | 320 | 340 | 4,000 |
2002/06/12 | 320 | 323 | 315 | 323 | 5,000 |
2002/06/10 | 321 | 326 | 321 | 326 | 3,000 |
2002/06/07 | 330 | 330 | 320 | 330 | 9,000 |
2002/06/06 | 331 | 331 | 330 | 330 | 3,000 |
2002/06/05 | 330 | 330 | 320 | 320 | 3,000 |
2002/06/04 | 340 | 340 | 330 | 330 | 4,000 |
2002/06/03 | 340 | 340 | 340 | 340 | 1,000 |
2002/05/31 | 340 | 340 | 330 | 330 | 4,000 |
2002/05/30 | 340 | 345 | 340 | 341 | 6,000 |
2002/05/29 | 340 | 348 | 340 | 348 | 10,000 |
2002/05/28 | 342 | 342 | 340 | 340 | 7,000 |
2002/05/27 | 320 | 350 | 320 | 341 | 8,000 |
2002/05/24 | 335 | 335 | 330 | 330 | 9,000 |
2002/05/23 | 355 | 355 | 334 | 334 | 9,000 |
2002/05/22 | 341 | 359 | 341 | 356 | 35,000 |
2002/05/21 | 326 | 354 | 325 | 337 | 35,000 |
2002/05/20 | 317 | 317 | 315 | 315 | 2,000 |
2002/05/17 | 310 | 310 | 306 | 307 | 5,000 |
2002/05/16 | 315 | 315 | 307 | 307 | 9,000 |
2002/05/15 | 307 | 307 | 307 | 307 | 2,000 |
2002/05/14 | 320 | 320 | 308 | 310 | 16,000 |
2002/05/13 | 339 | 339 | 330 | 330 | 7,000 |
2002/05/10 | 345 | 345 | 311 | 335 | 23,000 |
2002/05/09 | 350 | 370 | 340 | 340 | 71,000 |
2002/05/08 | 305 | 306 | 305 | 306 | 3,000 |
2002/05/07 | 310 | 311 | 305 | 305 | 4,000 |
2002/05/02 | 310 | 310 | 310 | 310 | 1,000 |
2002/05/01 | 312 | 319 | 310 | 315 | 13,000 |
2002/04/30 | 312 | 312 | 312 | 312 | 1,000 |
2002/04/26 | 311 | 320 | 311 | 320 | 2,000 |
2002/04/25 | 311 | 311 | 310 | 311 | 7,000 |
2002/04/24 | 316 | 316 | 316 | 316 | 1,000 |
2002/04/22 | 320 | 337 | 320 | 337 | 10,000 |
2002/04/19 | 325 | 325 | 316 | 317 | 3,000 |
2002/04/18 | 311 | 311 | 311 | 311 | 3,000 |
2002/04/17 | 314 | 314 | 311 | 311 | 2,000 |
2002/04/16 | 321 | 321 | 320 | 320 | 5,000 |
2002/04/15 | 320 | 320 | 312 | 320 | 8,000 |
2002/04/12 | 349 | 349 | 320 | 334 | 10,000 |
2002/04/11 | 349 | 360 | 340 | 340 | 26,000 |
2002/04/10 | 305 | 357 | 305 | 350 | 76,000 |
2002/04/09 | 302 | 305 | 300 | 305 | 6,000 |
2002/04/08 | 302 | 304 | 298 | 300 | 49,000 |
2002/04/05 | 300 | 310 | 300 | 308 | 17,000 |
2002/04/04 | 299 | 299 | 283 | 283 | 6,000 |
2002/04/02 | 300 | 305 | 295 | 305 | 6,000 |
2002/04/01 | 324 | 330 | 324 | 330 | 3,000 |
2002/03/29 | 324 | 324 | 324 | 324 | 2,000 |
2002/03/28 | 306 | 306 | 291 | 305 | 11,000 |
2002/03/27 | 301 | 301 | 301 | 301 | 2,000 |
2002/03/26 | 329 | 330 | 329 | 330 | 2,000 |
2002/03/25 | 365 | 365 | 350 | 350 | 14,000 |
2002/03/22 | 306 | 350 | 306 | 350 | 18,000 |
2002/03/20 | 300 | 300 | 300 | 300 | 1,000 |
2002/03/19 | 290 | 300 | 290 | 300 | 3,000 |
2002/03/18 | 300 | 300 | 290 | 290 | 4,000 |
2002/03/15 | 301 | 305 | 300 | 300 | 7,000 |
2002/03/14 | 278 | 300 | 278 | 300 | 10,000 |
2002/03/13 | 280 | 280 | 280 | 280 | 1,000 |
2002/03/12 | 278 | 278 | 278 | 278 | 2,000 |
2002/03/11 | 266 | 280 | 266 | 280 | 5,000 |
2002/03/08 | 270 | 280 | 267 | 267 | 4,000 |
2002/03/06 | 275 | 275 | 275 | 275 | 1,000 |
2002/03/05 | 280 | 280 | 280 | 280 | 1,000 |
2002/03/04 | 280 | 280 | 280 | 280 | 1,000 |
2002/03/01 | 270 | 279 | 270 | 279 | 5,000 |
2002/02/28 | 270 | 270 | 270 | 270 | 3,000 |
2002/02/27 | 266 | 271 | 266 | 270 | 10,000 |
2002/02/26 | 276 | 276 | 276 | 276 | 2,000 |
2002/02/25 | 284 | 289 | 284 | 289 | 4,000 |
2002/02/22 | 285 | 285 | 285 | 285 | 3,000 |
2002/02/21 | 285 | 285 | 285 | 285 | 3,000 |
2002/02/20 | 290 | 290 | 285 | 285 | 2,000 |
2002/02/19 | 295 | 295 | 290 | 290 | 7,000 |
2002/02/18 | 285 | 295 | 285 | 295 | 3,000 |
2002/02/15 | 280 | 280 | 280 | 280 | 5,000 |
2002/02/14 | 270 | 270 | 270 | 270 | 2,000 |
2002/02/12 | 280 | 280 | 260 | 260 | 17,000 |
2002/02/08 | 261 | 280 | 261 | 280 | 2,000 |
2002/02/07 | 260 | 260 | 260 | 260 | 4,000 |
2002/02/06 | 250 | 260 | 250 | 259 | 10,000 |
2002/02/04 | 260 | 260 | 260 | 260 | 7,000 |
2002/02/01 | 260 | 260 | 260 | 260 | 7,000 |
2002/01/31 | 259 | 259 | 259 | 259 | 2,000 |
2002/01/30 | 255 | 259 | 255 | 259 | 5,000 |
2002/01/29 | 255 | 255 | 255 | 255 | 2,000 |
2002/01/28 | 255 | 255 | 255 | 255 | 3,000 |
2002/01/25 | 255 | 255 | 255 | 255 | 1,000 |
2002/01/24 | 255 | 259 | 255 | 255 | 3,000 |
2002/01/23 | 260 | 260 | 260 | 260 | 3,000 |
2002/01/22 | 256 | 264 | 255 | 264 | 13,000 |
2002/01/21 | 265 | 265 | 265 | 265 | 1,000 |
2002/01/18 | 270 | 270 | 270 | 270 | 3,000 |
2002/01/17 | 270 | 271 | 270 | 271 | 4,000 |
2002/01/16 | 270 | 270 | 270 | 270 | 3,000 |
2002/01/15 | 270 | 270 | 270 | 270 | 5,000 |
2002/01/10 | 283 | 283 | 270 | 270 | 7,000 |
2002/01/09 | 283 | 283 | 283 | 283 | 4,000 |
2002/01/08 | 285 | 288 | 282 | 288 | 9,000 |
2002/01/07 | 285 | 285 | 283 | 283 | 3,000 |
2002/01/04 | 285 | 285 | 281 | 281 | 3,000 |