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 |
---|---|---|---|---|---|
2007/12/28 | 441 | 441 | 441 | 441 | 1,000 |
2007/12/27 | 441 | 441 | 441 | 441 | 1,000 |
2007/12/26 | 440 | 441 | 440 | 441 | 3,000 |
2007/12/25 | 440 | 440 | 440 | 440 | 1,000 |
2007/12/21 | 430 | 436 | 430 | 435 | 6,000 |
2007/12/20 | 440 | 450 | 435 | 435 | 3,000 |
2007/12/19 | 445 | 445 | 441 | 441 | 11,000 |
2007/12/18 | 460 | 460 | 460 | 460 | 2,000 |
2007/12/14 | 467 | 467 | 467 | 467 | 1,000 |
2007/12/13 | 474 | 474 | 474 | 474 | 1,000 |
2007/12/12 | 463 | 463 | 463 | 463 | 1,000 |
2007/12/11 | 480 | 481 | 473 | 473 | 4,000 |
2007/12/10 | 488 | 488 | 470 | 473 | 3,000 |
2007/12/07 | 480 | 480 | 469 | 469 | 5,000 |
2007/12/06 | 470 | 479 | 470 | 479 | 5,000 |
2007/12/05 | 469 | 469 | 469 | 469 | 1,000 |
2007/12/04 | 469 | 469 | 469 | 469 | 1,000 |
2007/12/03 | 460 | 460 | 460 | 460 | 1,000 |
2007/11/30 | 460 | 460 | 459 | 459 | 2,000 |
2007/11/29 | 459 | 459 | 459 | 459 | 3,000 |
2007/11/27 | 465 | 465 | 465 | 465 | 1,000 |
2007/11/20 | 451 | 453 | 451 | 453 | 4,000 |
2007/11/15 | 444 | 444 | 444 | 444 | 1,000 |
2007/11/13 | 448 | 448 | 448 | 448 | 1,000 |
2007/11/12 | 450 | 450 | 445 | 445 | 3,000 |
2007/11/07 | 456 | 456 | 456 | 456 | 2,000 |
2007/11/06 | 460 | 460 | 457 | 457 | 4,000 |
2007/11/02 | 453 | 460 | 453 | 460 | 3,000 |
2007/11/01 | 453 | 453 | 453 | 453 | 1,000 |
2007/10/31 | 450 | 451 | 448 | 451 | 4,000 |
2007/10/30 | 450 | 490 | 450 | 490 | 9,000 |
2007/10/29 | 451 | 451 | 445 | 445 | 6,000 |
2007/10/26 | 450 | 450 | 450 | 450 | 5,000 |
2007/10/25 | 444 | 444 | 444 | 444 | 1,000 |
2007/10/22 | 440 | 440 | 436 | 440 | 9,000 |
2007/10/19 | 442 | 442 | 442 | 442 | 1,000 |
2007/10/18 | 442 | 442 | 440 | 440 | 4,000 |
2007/10/17 | 448 | 448 | 447 | 447 | 3,000 |
2007/10/16 | 451 | 451 | 451 | 451 | 1,000 |
2007/10/15 | 456 | 456 | 450 | 450 | 3,000 |
2007/10/12 | 458 | 458 | 458 | 458 | 2,000 |
2007/10/11 | 460 | 460 | 460 | 460 | 2,000 |
2007/10/10 | 459 | 459 | 459 | 459 | 1,000 |
2007/10/05 | 462 | 464 | 462 | 464 | 4,000 |
2007/10/04 | 466 | 469 | 466 | 469 | 3,000 |
2007/10/03 | 462 | 467 | 462 | 467 | 3,000 |
2007/10/02 | 461 | 461 | 461 | 461 | 2,000 |
2007/10/01 | 460 | 460 | 460 | 460 | 1,000 |
2007/09/28 | 455 | 455 | 455 | 455 | 1,000 |
2007/09/26 | 464 | 464 | 464 | 464 | 1,000 |
2007/09/25 | 455 | 455 | 455 | 455 | 2,000 |
2007/09/21 | 454 | 455 | 454 | 455 | 3,000 |
2007/09/20 | 454 | 454 | 454 | 454 | 2,000 |
2007/09/19 | 449 | 450 | 449 | 449 | 5,000 |
2007/09/18 | 445 | 446 | 445 | 446 | 2,000 |
2007/09/14 | 454 | 455 | 445 | 446 | 18,000 |
2007/09/13 | 460 | 460 | 460 | 460 | 1,000 |
2007/09/10 | 450 | 455 | 450 | 451 | 4,000 |
2007/09/06 | 479 | 479 | 479 | 479 | 1,000 |
2007/09/05 | 461 | 461 | 455 | 455 | 3,000 |
2007/09/04 | 474 | 474 | 471 | 471 | 3,000 |
2007/09/03 | 464 | 464 | 464 | 464 | 2,000 |
2007/08/29 | 455 | 464 | 450 | 464 | 8,000 |
2007/08/24 | 452 | 452 | 452 | 452 | 2,000 |
2007/08/23 | 450 | 450 | 450 | 450 | 2,000 |
2007/08/22 | 453 | 454 | 453 | 453 | 3,000 |
2007/08/21 | 456 | 456 | 456 | 456 | 2,000 |
2007/08/20 | 439 | 459 | 439 | 451 | 5,000 |
2007/08/17 | 474 | 475 | 431 | 431 | 12,000 |
2007/08/16 | 474 | 475 | 474 | 475 | 2,000 |
2007/08/15 | 475 | 475 | 471 | 474 | 3,000 |
2007/08/14 | 475 | 475 | 475 | 475 | 1,000 |
2007/08/10 | 480 | 480 | 470 | 470 | 12,000 |
2007/08/09 | 483 | 483 | 482 | 482 | 7,000 |
2007/08/08 | 491 | 491 | 480 | 485 | 10,000 |
2007/08/07 | 490 | 491 | 490 | 490 | 11,000 |
2007/08/06 | 498 | 498 | 490 | 490 | 3,000 |
2007/08/03 | 498 | 499 | 498 | 499 | 2,000 |
2007/08/02 | 500 | 519 | 500 | 501 | 4,000 |
2007/08/01 | 522 | 522 | 499 | 499 | 4,000 |
2007/07/31 | 512 | 522 | 512 | 522 | 2,000 |
2007/07/30 | 504 | 505 | 504 | 505 | 3,000 |
2007/07/27 | 506 | 508 | 499 | 508 | 6,000 |
2007/07/25 | 510 | 510 | 510 | 510 | 1,000 |
2007/07/24 | 517 | 517 | 509 | 509 | 2,000 |
2007/07/23 | 514 | 520 | 510 | 520 | 10,000 |
2007/07/17 | 528 | 545 | 528 | 545 | 2,000 |
2007/07/12 | 548 | 560 | 548 | 554 | 4,000 |
2007/07/11 | 530 | 552 | 530 | 552 | 7,000 |
2007/07/10 | 530 | 530 | 530 | 530 | 4,000 |
2007/07/09 | 511 | 530 | 511 | 530 | 16,000 |
2007/07/05 | 510 | 510 | 510 | 510 | 2,000 |
2007/07/04 | 520 | 520 | 510 | 510 | 6,000 |
2007/07/03 | 510 | 511 | 507 | 510 | 5,000 |
2007/07/02 | 506 | 506 | 506 | 506 | 1,000 |
2007/06/29 | 505 | 505 | 505 | 505 | 2,000 |
2007/06/28 | 515 | 515 | 515 | 515 | 1,000 |
2007/06/26 | 530 | 530 | 505 | 505 | 3,000 |
2007/06/25 | 533 | 533 | 533 | 533 | 1,000 |
2007/06/21 | 514 | 514 | 514 | 514 | 2,000 |
2007/06/19 | 508 | 530 | 508 | 530 | 7,000 |
2007/06/18 | 500 | 500 | 500 | 500 | 4,000 |
2007/06/15 | 491 | 497 | 490 | 497 | 5,000 |
2007/06/12 | 495 | 495 | 492 | 492 | 5,000 |
2007/06/11 | 501 | 501 | 496 | 496 | 4,000 |
2007/06/07 | 495 | 500 | 495 | 500 | 3,000 |
2007/06/06 | 495 | 495 | 495 | 495 | 1,000 |
2007/06/04 | 490 | 495 | 490 | 491 | 3,000 |
2007/06/01 | 480 | 485 | 480 | 485 | 3,000 |
2007/05/30 | 470 | 473 | 470 | 473 | 4,000 |
2007/05/28 | 471 | 471 | 470 | 470 | 6,000 |
2007/05/24 | 462 | 469 | 460 | 469 | 7,000 |
2007/05/23 | 482 | 482 | 462 | 462 | 13,000 |
2007/05/22 | 482 | 482 | 480 | 480 | 2,000 |
2007/05/21 | 502 | 502 | 502 | 502 | 1,000 |
2007/05/18 | 510 | 510 | 500 | 503 | 7,000 |
2007/05/17 | 514 | 514 | 514 | 514 | 1,000 |
2007/05/16 | 514 | 515 | 514 | 514 | 6,000 |
2007/05/14 | 516 | 516 | 515 | 515 | 3,000 |
2007/05/11 | 515 | 515 | 515 | 515 | 1,000 |
2007/05/10 | 512 | 512 | 512 | 512 | 2,000 |
2007/05/08 | 522 | 522 | 517 | 519 | 3,000 |
2007/05/07 | 523 | 523 | 520 | 523 | 7,000 |
2007/05/02 | 529 | 529 | 529 | 529 | 1,000 |
2007/05/01 | 511 | 522 | 511 | 522 | 6,000 |
2007/04/27 | 535 | 537 | 535 | 537 | 2,000 |
2007/04/26 | 535 | 535 | 535 | 535 | 2,000 |
2007/04/25 | 554 | 554 | 554 | 554 | 3,000 |
2007/04/24 | 554 | 554 | 554 | 554 | 3,000 |
2007/04/23 | 554 | 554 | 554 | 554 | 3,000 |
2007/04/20 | 555 | 555 | 555 | 555 | 3,000 |
2007/04/19 | 557 | 557 | 555 | 555 | 5,000 |
2007/04/18 | 560 | 560 | 555 | 555 | 6,000 |
2007/04/17 | 560 | 560 | 560 | 560 | 3,000 |
2007/04/16 | 560 | 560 | 560 | 560 | 6,000 |
2007/04/13 | 560 | 561 | 560 | 561 | 9,000 |
2007/04/12 | 560 | 560 | 560 | 560 | 2,000 |
2007/04/11 | 567 | 567 | 560 | 560 | 9,000 |
2007/04/10 | 570 | 570 | 568 | 568 | 3,000 |
2007/04/09 | 565 | 565 | 565 | 565 | 7,000 |
2007/04/06 | 565 | 565 | 563 | 565 | 8,000 |
2007/04/05 | 569 | 569 | 565 | 565 | 6,000 |
2007/04/04 | 570 | 570 | 570 | 570 | 4,000 |
2007/04/03 | 566 | 566 | 565 | 566 | 4,000 |
2007/04/02 | 564 | 568 | 564 | 565 | 5,000 |
2007/03/29 | 563 | 564 | 563 | 564 | 3,000 |
2007/03/28 | 571 | 575 | 571 | 575 | 4,000 |
2007/03/27 | 575 | 580 | 575 | 580 | 7,000 |
2007/03/26 | 579 | 580 | 575 | 578 | 8,000 |
2007/03/23 | 574 | 580 | 573 | 574 | 7,000 |
2007/03/22 | 572 | 573 | 572 | 572 | 3,000 |
2007/03/20 | 575 | 575 | 570 | 572 | 4,000 |
2007/03/19 | 568 | 569 | 568 | 569 | 3,000 |
2007/03/16 | 567 | 573 | 567 | 568 | 7,000 |
2007/03/15 | 572 | 573 | 567 | 567 | 8,000 |
2007/03/14 | 575 | 575 | 575 | 575 | 10,000 |
2007/03/13 | 577 | 577 | 577 | 577 | 1,000 |
2007/03/12 | 575 | 576 | 575 | 575 | 3,000 |
2007/03/09 | 573 | 575 | 573 | 575 | 3,000 |
2007/03/08 | 582 | 582 | 573 | 573 | 5,000 |
2007/03/07 | 566 | 573 | 566 | 573 | 7,000 |
2007/03/06 | 575 | 576 | 575 | 576 | 3,000 |
2007/03/05 | 576 | 576 | 575 | 575 | 9,000 |
2007/03/02 | 575 | 578 | 575 | 576 | 4,000 |
2007/03/01 | 578 | 578 | 575 | 577 | 3,000 |
2007/02/28 | 575 | 578 | 575 | 578 | 25,000 |
2007/02/27 | 582 | 582 | 580 | 580 | 5,000 |
2007/02/26 | 582 | 588 | 580 | 582 | 7,000 |
2007/02/23 | 580 | 582 | 575 | 582 | 16,000 |
2007/02/22 | 571 | 571 | 571 | 571 | 2,000 |
2007/02/21 | 575 | 575 | 571 | 571 | 9,000 |
2007/02/20 | 580 | 580 | 575 | 575 | 6,000 |
2007/02/19 | 584 | 584 | 581 | 581 | 2,000 |
2007/02/15 | 580 | 584 | 580 | 584 | 4,000 |
2007/02/14 | 580 | 584 | 579 | 580 | 7,000 |
2007/02/13 | 581 | 581 | 580 | 580 | 3,000 |
2007/02/09 | 579 | 579 | 579 | 579 | 2,000 |
2007/02/08 | 577 | 577 | 576 | 577 | 6,000 |
2007/02/07 | 580 | 580 | 578 | 580 | 3,000 |
2007/02/06 | 580 | 581 | 576 | 580 | 15,000 |
2007/02/05 | 585 | 585 | 580 | 580 | 4,000 |
2007/02/02 | 585 | 585 | 585 | 585 | 6,000 |
2007/02/01 | 580 | 585 | 580 | 585 | 4,000 |
2007/01/30 | 595 | 596 | 590 | 590 | 9,000 |
2007/01/29 | 588 | 593 | 578 | 590 | 10,000 |
2007/01/26 | 572 | 581 | 572 | 581 | 4,000 |
2007/01/25 | 583 | 585 | 580 | 580 | 9,000 |
2007/01/24 | 575 | 582 | 575 | 582 | 4,000 |
2007/01/23 | 575 | 575 | 568 | 572 | 4,000 |
2007/01/22 | 566 | 570 | 566 | 570 | 3,000 |
2007/01/19 | 568 | 568 | 560 | 565 | 21,000 |
2007/01/18 | 574 | 578 | 568 | 578 | 15,000 |
2007/01/17 | 577 | 590 | 572 | 574 | 15,000 |
2007/01/16 | 582 | 582 | 570 | 570 | 16,000 |
2007/01/15 | 599 | 618 | 588 | 588 | 21,000 |
2007/01/12 | 575 | 590 | 575 | 589 | 20,000 |
2007/01/11 | 569 | 569 | 569 | 569 | 1,000 |
2007/01/10 | 567 | 572 | 562 | 562 | 4,000 |
2007/01/09 | 560 | 564 | 560 | 564 | 3,000 |
2007/01/05 | 558 | 566 | 558 | 566 | 8,000 |
2007/01/04 | 567 | 567 | 567 | 567 | 1,000 |