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 |
---|---|---|---|---|---|
2011/12/30 | 506 | 512 | 504 | 504 | 13,000 |
2011/12/29 | 504 | 508 | 498 | 505 | 17,000 |
2011/12/28 | 512 | 515 | 505 | 505 | 13,000 |
2011/12/27 | 520 | 520 | 512 | 517 | 12,000 |
2011/12/26 | 517 | 520 | 512 | 520 | 12,000 |
2011/12/22 | 515 | 525 | 506 | 512 | 19,000 |
2011/12/21 | 520 | 520 | 503 | 518 | 54,000 |
2011/12/20 | 608 | 608 | 530 | 530 | 180,000 |
2011/12/19 | 568 | 568 | 568 | 568 | 9,000 |
2011/12/16 | 486 | 488 | 485 | 488 | 10,000 |
2011/12/15 | 500 | 502 | 487 | 487 | 19,000 |
2011/12/14 | 514 | 514 | 497 | 504 | 26,000 |
2011/12/13 | 550 | 550 | 511 | 526 | 35,000 |
2011/12/12 | 540 | 577 | 540 | 545 | 116,000 |
2011/12/09 | 526 | 600 | 526 | 539 | 135,000 |
2011/12/08 | 507 | 529 | 505 | 519 | 39,000 |
2011/12/07 | 503 | 505 | 498 | 505 | 9,000 |
2011/12/06 | 510 | 520 | 492 | 505 | 48,000 |
2011/12/05 | 510 | 515 | 493 | 508 | 15,000 |
2011/12/02 | 480 | 480 | 478 | 478 | 4,000 |
2011/12/01 | 474 | 478 | 474 | 478 | 4,000 |
2011/11/30 | 467 | 474 | 466 | 474 | 4,000 |
2011/11/29 | 480 | 480 | 470 | 470 | 4,000 |
2011/11/28 | 480 | 480 | 480 | 480 | 1,000 |
2011/11/25 | 478 | 478 | 470 | 470 | 3,000 |
2011/11/24 | 480 | 480 | 478 | 478 | 3,000 |
2011/11/22 | 479 | 479 | 477 | 478 | 10,000 |
2011/11/21 | 470 | 478 | 470 | 478 | 2,000 |
2011/11/18 | 472 | 472 | 467 | 467 | 4,000 |
2011/11/17 | 471 | 475 | 470 | 475 | 3,000 |
2011/11/16 | 471 | 475 | 471 | 474 | 8,000 |
2011/11/15 | 470 | 474 | 470 | 474 | 8,000 |
2011/11/14 | 467 | 470 | 467 | 470 | 6,000 |
2011/11/11 | 461 | 461 | 460 | 460 | 2,000 |
2011/11/10 | 461 | 465 | 457 | 462 | 12,000 |
2011/11/09 | 470 | 470 | 470 | 470 | 2,000 |
2011/11/08 | 476 | 476 | 465 | 467 | 13,000 |
2011/11/07 | 488 | 488 | 488 | 488 | 9,000 |
2011/11/04 | 490 | 495 | 472 | 488 | 29,000 |
2011/11/02 | 515 | 533 | 515 | 530 | 34,000 |
2011/11/01 | 505 | 512 | 500 | 512 | 26,000 |
2011/10/31 | 487 | 504 | 487 | 504 | 14,000 |
2011/10/28 | 490 | 507 | 479 | 487 | 48,000 |
2011/10/27 | 0 | 0 | 0 | 450 | 0 |
2011/10/26 | 458 | 458 | 447 | 450 | 4,000 |
2011/10/25 | 458 | 458 | 458 | 458 | 1,000 |
2011/10/24 | 455 | 458 | 455 | 458 | 2,000 |
2011/10/21 | 0 | 0 | 0 | 459 | 0 |
2011/10/20 | 462 | 462 | 459 | 459 | 4,000 |
2011/10/19 | 460 | 466 | 460 | 464 | 6,000 |
2011/10/18 | 450 | 455 | 450 | 455 | 3,000 |
2011/10/17 | 451 | 451 | 450 | 450 | 3,000 |
2011/10/14 | 445 | 450 | 445 | 450 | 2,000 |
2011/10/13 | 0 | 0 | 0 | 445 | 0 |
2011/10/12 | 0 | 0 | 0 | 445 | 0 |
2011/10/11 | 445 | 445 | 445 | 445 | 1,000 |
2011/10/07 | 450 | 450 | 450 | 450 | 1,000 |
2011/10/06 | 0 | 0 | 0 | 454 | 0 |
2011/10/05 | 0 | 0 | 0 | 454 | 0 |
2011/10/04 | 454 | 454 | 454 | 454 | 1,000 |
2011/10/03 | 447 | 456 | 447 | 456 | 7,000 |
2011/09/30 | 440 | 447 | 440 | 447 | 2,000 |
2011/09/29 | 440 | 440 | 440 | 440 | 2,000 |
2011/09/28 | 446 | 446 | 440 | 440 | 2,000 |
2011/09/27 | 430 | 447 | 430 | 447 | 4,000 |
2011/09/26 | 430 | 430 | 430 | 430 | 3,000 |
2011/09/22 | 440 | 446 | 440 | 446 | 2,000 |
2011/09/21 | 456 | 456 | 448 | 448 | 8,000 |
2011/09/20 | 0 | 0 | 0 | 463 | 0 |
2011/09/16 | 457 | 464 | 455 | 463 | 8,000 |
2011/09/15 | 462 | 465 | 460 | 462 | 7,000 |
2011/09/14 | 487 | 490 | 465 | 470 | 18,000 |
2011/09/13 | 493 | 493 | 485 | 485 | 9,000 |
2011/09/12 | 483 | 490 | 480 | 490 | 16,000 |
2011/09/09 | 486 | 499 | 486 | 499 | 13,000 |
2011/09/08 | 497 | 499 | 484 | 484 | 12,000 |
2011/09/07 | 498 | 500 | 498 | 500 | 8,000 |
2011/09/06 | 481 | 500 | 480 | 486 | 27,000 |
2011/09/05 | 470 | 476 | 470 | 475 | 25,000 |
2011/09/02 | 464 | 464 | 459 | 459 | 2,000 |
2011/09/01 | 462 | 463 | 458 | 458 | 8,000 |
2011/08/31 | 460 | 460 | 455 | 456 | 4,000 |
2011/08/30 | 453 | 460 | 453 | 460 | 7,000 |
2011/08/29 | 0 | 0 | 0 | 441 | 0 |
2011/08/26 | 441 | 443 | 441 | 441 | 12,000 |
2011/08/25 | 454 | 454 | 454 | 454 | 1,000 |
2011/08/24 | 459 | 459 | 452 | 452 | 4,000 |
2011/08/23 | 451 | 451 | 451 | 451 | 1,000 |
2011/08/22 | 460 | 460 | 453 | 453 | 3,000 |
2011/08/19 | 457 | 468 | 450 | 468 | 3,000 |
2011/08/18 | 0 | 0 | 0 | 469 | 0 |
2011/08/17 | 0 | 0 | 0 | 469 | 0 |
2011/08/16 | 469 | 469 | 469 | 469 | 2,000 |
2011/08/15 | 460 | 460 | 460 | 460 | 2,000 |
2011/08/12 | 460 | 460 | 460 | 460 | 1,000 |
2011/08/11 | 464 | 464 | 451 | 457 | 6,000 |
2011/08/10 | 465 | 470 | 465 | 465 | 6,000 |
2011/08/09 | 430 | 450 | 430 | 448 | 8,000 |
2011/08/08 | 476 | 480 | 461 | 461 | 28,000 |
2011/08/05 | 440 | 440 | 440 | 440 | 8,000 |
2011/08/04 | 0 | 0 | 0 | 455 | 0 |
2011/08/03 | 466 | 466 | 455 | 455 | 4,000 |
2011/08/02 | 465 | 466 | 465 | 466 | 2,000 |
2011/08/01 | 462 | 465 | 462 | 465 | 3,000 |
2011/07/29 | 456 | 456 | 456 | 456 | 1,000 |
2011/07/28 | 461 | 461 | 459 | 459 | 4,000 |
2011/07/27 | 465 | 469 | 457 | 469 | 3,000 |
2011/07/26 | 468 | 468 | 466 | 466 | 2,000 |
2011/07/25 | 470 | 470 | 468 | 468 | 6,000 |
2011/07/22 | 472 | 472 | 468 | 470 | 9,000 |
2011/07/21 | 479 | 479 | 474 | 477 | 5,000 |
2011/07/20 | 477 | 477 | 477 | 477 | 1,000 |
2011/07/19 | 476 | 477 | 476 | 477 | 2,000 |
2011/07/15 | 470 | 476 | 468 | 476 | 6,000 |
2011/07/14 | 475 | 475 | 475 | 475 | 5,000 |
2011/07/13 | 481 | 481 | 475 | 479 | 9,000 |
2011/07/12 | 477 | 519 | 475 | 483 | 34,000 |
2011/07/11 | 470 | 471 | 470 | 471 | 2,000 |
2011/07/08 | 473 | 473 | 468 | 468 | 4,000 |
2011/07/07 | 471 | 471 | 471 | 471 | 1,000 |
2011/07/06 | 475 | 475 | 475 | 475 | 2,000 |
2011/07/05 | 476 | 476 | 476 | 476 | 2,000 |
2011/07/04 | 477 | 477 | 476 | 476 | 5,000 |
2011/07/01 | 470 | 477 | 470 | 477 | 2,000 |
2011/06/30 | 470 | 470 | 467 | 467 | 4,000 |
2011/06/29 | 477 | 477 | 472 | 472 | 6,000 |
2011/06/28 | 491 | 491 | 475 | 475 | 14,000 |
2011/06/27 | 485 | 485 | 485 | 485 | 1,000 |
2011/06/24 | 487 | 494 | 487 | 490 | 8,000 |
2011/06/23 | 474 | 495 | 474 | 495 | 8,000 |
2011/06/22 | 475 | 475 | 467 | 474 | 11,000 |
2011/06/21 | 475 | 475 | 471 | 471 | 3,000 |
2011/06/20 | 471 | 471 | 471 | 471 | 2,000 |
2011/06/17 | 474 | 478 | 470 | 470 | 13,000 |
2011/06/16 | 479 | 482 | 465 | 482 | 19,000 |
2011/06/15 | 490 | 490 | 487 | 487 | 3,000 |
2011/06/14 | 467 | 500 | 464 | 500 | 17,000 |
2011/06/13 | 468 | 468 | 465 | 466 | 9,000 |
2011/06/10 | 474 | 474 | 472 | 472 | 4,000 |
2011/06/09 | 481 | 486 | 475 | 475 | 18,000 |
2011/06/08 | 489 | 489 | 480 | 485 | 3,000 |
2011/06/07 | 482 | 488 | 476 | 481 | 12,000 |
2011/06/06 | 502 | 502 | 488 | 492 | 20,000 |
2011/06/03 | 515 | 515 | 503 | 510 | 24,000 |
2011/06/02 | 514 | 515 | 499 | 515 | 37,000 |
2011/06/01 | 538 | 540 | 516 | 520 | 49,000 |
2011/05/31 | 570 | 578 | 516 | 532 | 98,000 |
2011/05/30 | 495 | 560 | 492 | 560 | 85,000 |
2011/05/27 | 477 | 480 | 461 | 480 | 17,000 |
2011/05/26 | 457 | 465 | 454 | 465 | 14,000 |
2011/05/25 | 453 | 453 | 451 | 451 | 5,000 |
2011/05/24 | 451 | 454 | 450 | 453 | 8,000 |
2011/05/23 | 466 | 468 | 456 | 460 | 11,000 |
2011/05/20 | 472 | 474 | 469 | 474 | 12,000 |
2011/05/19 | 473 | 475 | 465 | 469 | 16,000 |
2011/05/18 | 456 | 465 | 456 | 465 | 7,000 |
2011/05/17 | 460 | 461 | 456 | 456 | 8,000 |
2011/05/16 | 470 | 474 | 454 | 474 | 25,000 |
2011/05/13 | 444 | 450 | 444 | 450 | 3,000 |
2011/05/12 | 444 | 444 | 444 | 444 | 3,000 |
2011/05/11 | 448 | 448 | 447 | 447 | 3,000 |
2011/05/10 | 457 | 457 | 449 | 449 | 4,000 |
2011/05/09 | 453 | 458 | 450 | 450 | 7,000 |
2011/05/06 | 437 | 453 | 437 | 453 | 11,000 |
2011/05/02 | 450 | 450 | 447 | 450 | 3,000 |
2011/04/28 | 453 | 453 | 445 | 447 | 5,000 |
2011/04/27 | 453 | 458 | 453 | 458 | 4,000 |
2011/04/26 | 455 | 455 | 449 | 449 | 4,000 |
2011/04/25 | 456 | 457 | 455 | 455 | 3,000 |
2011/04/22 | 455 | 456 | 453 | 453 | 3,000 |
2011/04/21 | 453 | 453 | 453 | 453 | 1,000 |
2011/04/20 | 456 | 461 | 456 | 461 | 6,000 |
2011/04/19 | 452 | 456 | 450 | 456 | 4,000 |
2011/04/18 | 475 | 476 | 455 | 460 | 10,000 |
2011/04/15 | 454 | 458 | 454 | 458 | 6,000 |
2011/04/14 | 441 | 450 | 441 | 450 | 8,000 |
2011/04/13 | 435 | 442 | 435 | 442 | 5,000 |
2011/04/12 | 463 | 463 | 442 | 442 | 9,000 |
2011/04/11 | 445 | 462 | 445 | 462 | 3,000 |
2011/04/08 | 433 | 442 | 421 | 442 | 14,000 |
2011/04/07 | 433 | 433 | 433 | 433 | 2,000 |
2011/04/06 | 450 | 450 | 433 | 439 | 14,000 |
2011/04/05 | 467 | 467 | 452 | 452 | 9,000 |
2011/04/04 | 460 | 460 | 451 | 451 | 3,000 |
2011/04/01 | 454 | 460 | 450 | 453 | 9,000 |
2011/03/31 | 455 | 464 | 454 | 454 | 7,000 |
2011/03/30 | 466 | 474 | 465 | 471 | 13,000 |
2011/03/29 | 470 | 470 | 454 | 462 | 16,000 |
2011/03/28 | 477 | 477 | 458 | 475 | 10,000 |
2011/03/25 | 490 | 493 | 456 | 478 | 40,000 |
2011/03/24 | 463 | 522 | 463 | 477 | 68,000 |
2011/03/23 | 459 | 463 | 450 | 463 | 23,000 |
2011/03/22 | 431 | 446 | 430 | 446 | 37,000 |
2011/03/18 | 432 | 432 | 407 | 425 | 42,000 |
2011/03/17 | 500 | 500 | 423 | 429 | 71,000 |
2011/03/16 | 555 | 559 | 467 | 500 | 84,000 |
2011/03/15 | 533 | 566 | 465 | 530 | 229,000 |
2011/03/14 | 487 | 487 | 450 | 487 | 72,000 |
2011/03/11 | 398 | 407 | 398 | 407 | 4,000 |
2011/03/10 | 395 | 396 | 395 | 395 | 9,000 |
2011/03/09 | 401 | 401 | 400 | 400 | 3,000 |
2011/03/08 | 403 | 403 | 401 | 401 | 2,000 |
2011/03/07 | 0 | 0 | 0 | 411 | 0 |
2011/03/04 | 405 | 411 | 405 | 411 | 7,000 |
2011/03/03 | 0 | 0 | 0 | 398 | 0 |
2011/03/02 | 398 | 398 | 398 | 398 | 1,000 |
2011/03/01 | 407 | 407 | 400 | 400 | 3,000 |
2011/02/28 | 0 | 0 | 0 | 407 | 0 |
2011/02/25 | 0 | 0 | 0 | 407 | 0 |
2011/02/24 | 408 | 408 | 398 | 407 | 6,000 |
2011/02/23 | 0 | 0 | 0 | 403 | 0 |
2011/02/22 | 405 | 405 | 403 | 403 | 4,000 |
2011/02/21 | 409 | 409 | 409 | 409 | 3,000 |
2011/02/18 | 406 | 406 | 406 | 406 | 3,000 |
2011/02/17 | 0 | 0 | 0 | 405 | 0 |
2011/02/16 | 0 | 0 | 0 | 405 | 0 |
2011/02/15 | 400 | 405 | 400 | 405 | 4,000 |
2011/02/14 | 0 | 0 | 0 | 400 | 0 |
2011/02/10 | 400 | 400 | 400 | 400 | 2,000 |
2011/02/09 | 402 | 402 | 402 | 402 | 4,000 |
2011/02/08 | 405 | 405 | 405 | 405 | 1,000 |
2011/02/07 | 404 | 404 | 404 | 404 | 1,000 |
2011/02/04 | 0 | 0 | 0 | 400 | 0 |
2011/02/03 | 0 | 0 | 0 | 400 | 0 |
2011/02/02 | 0 | 0 | 0 | 400 | 0 |
2011/02/01 | 400 | 400 | 400 | 400 | 3,000 |
2011/01/31 | 400 | 400 | 400 | 400 | 1,000 |
2011/01/28 | 405 | 405 | 405 | 405 | 4,000 |
2011/01/27 | 404 | 404 | 404 | 404 | 1,000 |
2011/01/26 | 403 | 403 | 399 | 399 | 4,000 |
2011/01/25 | 405 | 405 | 404 | 404 | 2,000 |
2011/01/24 | 410 | 410 | 404 | 404 | 2,000 |
2011/01/21 | 397 | 397 | 395 | 395 | 3,000 |
2011/01/20 | 397 | 397 | 397 | 397 | 1,000 |
2011/01/19 | 0 | 0 | 0 | 397 | 0 |
2011/01/18 | 397 | 397 | 397 | 397 | 1,000 |
2011/01/17 | 398 | 399 | 397 | 397 | 4,000 |
2011/01/14 | 0 | 0 | 0 | 397 | 0 |
2011/01/13 | 397 | 397 | 397 | 397 | 1,000 |
2011/01/12 | 0 | 0 | 0 | 397 | 0 |
2011/01/11 | 0 | 0 | 0 | 397 | 0 |
2011/01/07 | 397 | 397 | 397 | 397 | 1,000 |
2011/01/06 | 398 | 398 | 397 | 397 | 2,000 |
2011/01/05 | 393 | 393 | 393 | 393 | 1,000 |
2011/01/04 | 393 | 393 | 393 | 393 | 1,000 |