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 |
---|---|---|---|---|---|
2014/12/30 | 749 | 753 | 738 | 750 | 55,000 |
2014/12/29 | 715 | 845 | 715 | 790 | 197,000 |
2014/12/26 | 717 | 723 | 715 | 723 | 15,000 |
2014/12/25 | 718 | 730 | 715 | 718 | 24,000 |
2014/12/24 | 719 | 719 | 715 | 718 | 16,000 |
2014/12/22 | 733 | 733 | 717 | 719 | 16,000 |
2014/12/19 | 750 | 750 | 731 | 733 | 25,000 |
2014/12/18 | 769 | 769 | 755 | 755 | 32,000 |
2014/12/17 | 776 | 777 | 769 | 769 | 17,000 |
2014/12/16 | 790 | 790 | 779 | 780 | 10,000 |
2014/12/15 | 785 | 793 | 785 | 792 | 8,000 |
2014/12/12 | 791 | 792 | 791 | 792 | 2,000 |
2014/12/11 | 780 | 784 | 773 | 784 | 12,000 |
2014/12/10 | 792 | 792 | 782 | 785 | 45,000 |
2014/12/09 | 812 | 812 | 800 | 802 | 35,000 |
2014/12/08 | 824 | 824 | 813 | 813 | 15,000 |
2014/12/05 | 815 | 824 | 811 | 823 | 22,000 |
2014/12/04 | 830 | 830 | 820 | 825 | 13,000 |
2014/12/03 | 846 | 846 | 839 | 839 | 15,000 |
2014/12/02 | 853 | 855 | 849 | 850 | 12,000 |
2014/12/01 | 859 | 863 | 844 | 853 | 34,000 |
2014/11/28 | 822 | 848 | 822 | 844 | 54,000 |
2014/11/27 | 825 | 825 | 820 | 820 | 13,000 |
2014/11/26 | 816 | 829 | 816 | 820 | 23,000 |
2014/11/25 | 818 | 858 | 805 | 815 | 88,000 |
2014/11/21 | 816 | 819 | 812 | 813 | 14,000 |
2014/11/20 | 811 | 821 | 809 | 816 | 33,000 |
2014/11/19 | 817 | 817 | 813 | 813 | 11,000 |
2014/11/18 | 806 | 827 | 806 | 820 | 57,000 |
2014/11/17 | 800 | 810 | 798 | 798 | 33,000 |
2014/11/14 | 812 | 819 | 801 | 812 | 47,000 |
2014/11/13 | 812 | 815 | 810 | 810 | 23,000 |
2014/11/12 | 814 | 821 | 810 | 816 | 39,000 |
2014/11/11 | 824 | 824 | 815 | 819 | 17,000 |
2014/11/10 | 813 | 824 | 812 | 820 | 15,000 |
2014/11/07 | 825 | 837 | 816 | 818 | 56,000 |
2014/11/06 | 830 | 830 | 817 | 823 | 28,000 |
2014/11/05 | 802 | 830 | 802 | 820 | 33,000 |
2014/11/04 | 820 | 820 | 791 | 811 | 88,000 |
2014/10/31 | 830 | 831 | 820 | 830 | 52,000 |
2014/10/30 | 824 | 844 | 823 | 828 | 41,000 |
2014/10/29 | 850 | 850 | 822 | 839 | 107,000 |
2014/10/28 | 899 | 910 | 846 | 864 | 185,000 |
2014/10/27 | 876 | 927 | 836 | 854 | 374,000 |
2014/10/24 | 800 | 946 | 800 | 882 | 684,000 |
2014/10/23 | 804 | 843 | 791 | 800 | 159,000 |
2014/10/22 | 777 | 787 | 751 | 786 | 153,000 |
2014/10/21 | 821 | 840 | 787 | 787 | 204,000 |
2014/10/20 | 893 | 906 | 829 | 845 | 359,000 |
2014/10/17 | 1,031 | 1,040 | 930 | 953 | 678,000 |
2014/10/16 | 1,090 | 1,121 | 1,062 | 1,121 | 696,000 |
2014/10/15 | 1,005 | 1,020 | 850 | 971 | 625,000 |
2014/10/14 | 910 | 960 | 890 | 960 | 690,000 |
2014/10/10 | 837 | 845 | 810 | 810 | 97,000 |
2014/10/09 | 832 | 865 | 815 | 840 | 110,000 |
2014/10/08 | 804 | 834 | 804 | 830 | 30,000 |
2014/10/07 | 792 | 840 | 792 | 817 | 112,000 |
2014/10/06 | 795 | 808 | 784 | 792 | 95,000 |
2014/10/03 | 780 | 850 | 777 | 849 | 218,000 |
2014/10/02 | 760 | 785 | 753 | 780 | 19,000 |
2014/10/01 | 795 | 812 | 760 | 760 | 57,000 |
2014/09/30 | 786 | 795 | 775 | 795 | 16,000 |
2014/09/29 | 835 | 835 | 772 | 772 | 120,000 |
2014/09/26 | 759 | 759 | 745 | 745 | 12,000 |
2014/09/25 | 741 | 762 | 741 | 759 | 13,000 |
2014/09/24 | 737 | 755 | 735 | 755 | 26,000 |
2014/09/22 | 737 | 740 | 729 | 737 | 12,000 |
2014/09/19 | 733 | 739 | 730 | 739 | 8,000 |
2014/09/18 | 735 | 750 | 735 | 736 | 9,000 |
2014/09/17 | 728 | 737 | 727 | 737 | 11,000 |
2014/09/16 | 729 | 734 | 729 | 734 | 2,000 |
2014/09/12 | 731 | 731 | 727 | 728 | 5,000 |
2014/09/11 | 760 | 760 | 726 | 730 | 27,000 |
2014/09/10 | 731 | 770 | 723 | 768 | 71,000 |
2014/09/09 | 722 | 731 | 722 | 725 | 8,000 |
2014/09/08 | 725 | 725 | 721 | 721 | 4,000 |
2014/09/05 | 724 | 724 | 724 | 724 | 1,000 |
2014/09/04 | 724 | 725 | 723 | 723 | 10,000 |
2014/09/03 | 729 | 729 | 722 | 726 | 4,000 |
2014/09/02 | 730 | 730 | 720 | 721 | 10,000 |
2014/09/01 | 730 | 730 | 730 | 730 | 2,000 |
2014/08/29 | 728 | 728 | 719 | 720 | 14,000 |
2014/08/28 | 725 | 730 | 725 | 730 | 2,000 |
2014/08/27 | 734 | 734 | 729 | 729 | 2,000 |
2014/08/26 | 716 | 730 | 716 | 724 | 11,000 |
2014/08/25 | 739 | 747 | 705 | 715 | 36,000 |
2014/08/22 | 731 | 749 | 731 | 738 | 17,000 |
2014/08/21 | 714 | 731 | 714 | 730 | 12,000 |
2014/08/20 | 728 | 728 | 711 | 714 | 6,000 |
2014/08/19 | 731 | 731 | 722 | 722 | 11,000 |
2014/08/18 | 730 | 741 | 722 | 723 | 11,000 |
2014/08/15 | 705 | 715 | 705 | 715 | 12,000 |
2014/08/14 | 713 | 713 | 701 | 706 | 21,000 |
2014/08/13 | 720 | 722 | 710 | 710 | 24,000 |
2014/08/12 | 735 | 753 | 720 | 720 | 16,000 |
2014/08/11 | 766 | 769 | 715 | 740 | 51,000 |
2014/08/08 | 807 | 815 | 735 | 765 | 73,000 |
2014/08/07 | 821 | 859 | 800 | 818 | 160,000 |
2014/08/06 | 740 | 840 | 738 | 806 | 134,000 |
2014/08/05 | 735 | 739 | 714 | 739 | 26,000 |
2014/08/04 | 788 | 788 | 759 | 765 | 28,000 |
2014/08/01 | 716 | 770 | 715 | 759 | 41,000 |
2014/07/31 | 698 | 734 | 698 | 717 | 51,000 |
2014/07/30 | 685 | 696 | 683 | 695 | 5,000 |
2014/07/29 | 695 | 695 | 688 | 688 | 4,000 |
2014/07/28 | 690 | 690 | 690 | 690 | 2,000 |
2014/07/25 | 700 | 700 | 690 | 690 | 11,000 |
2014/07/24 | 697 | 697 | 693 | 693 | 5,000 |
2014/07/23 | 680 | 683 | 680 | 683 | 7,000 |
2014/07/22 | 680 | 680 | 675 | 675 | 6,000 |
2014/07/18 | 677 | 684 | 671 | 671 | 19,000 |
2014/07/17 | 678 | 678 | 673 | 674 | 5,000 |
2014/07/16 | 680 | 680 | 672 | 672 | 5,000 |
2014/07/15 | 690 | 690 | 671 | 685 | 19,000 |
2014/07/14 | 696 | 699 | 689 | 689 | 3,000 |
2014/07/11 | 683 | 699 | 683 | 686 | 22,000 |
2014/07/10 | 694 | 697 | 683 | 683 | 12,000 |
2014/07/09 | 690 | 690 | 681 | 684 | 10,000 |
2014/07/08 | 666 | 690 | 666 | 690 | 15,000 |
2014/07/07 | 686 | 686 | 669 | 669 | 7,000 |
2014/07/04 | 663 | 676 | 663 | 676 | 24,000 |
2014/07/03 | 686 | 700 | 658 | 660 | 69,000 |
2014/07/02 | 642 | 700 | 635 | 675 | 117,000 |
2014/07/01 | 632 | 636 | 630 | 632 | 8,000 |
2014/06/30 | 622 | 632 | 622 | 632 | 3,000 |
2014/06/27 | 632 | 632 | 626 | 626 | 11,000 |
2014/06/26 | 631 | 640 | 631 | 638 | 7,000 |
2014/06/25 | 630 | 630 | 629 | 630 | 4,000 |
2014/06/24 | 630 | 630 | 628 | 630 | 6,000 |
2014/06/23 | 631 | 638 | 631 | 631 | 7,000 |
2014/06/20 | 628 | 631 | 628 | 630 | 5,000 |
2014/06/19 | 650 | 650 | 625 | 628 | 17,000 |
2014/06/18 | 650 | 651 | 640 | 640 | 13,000 |
2014/06/17 | 619 | 643 | 619 | 633 | 36,000 |
2014/06/16 | 612 | 628 | 611 | 618 | 25,000 |
2014/06/13 | 608 | 611 | 607 | 611 | 16,000 |
2014/06/12 | 612 | 612 | 609 | 609 | 3,000 |
2014/06/11 | 610 | 614 | 609 | 610 | 13,000 |
2014/06/10 | 609 | 610 | 609 | 609 | 3,000 |
2014/06/09 | 605 | 611 | 605 | 607 | 6,000 |
2014/06/06 | 606 | 608 | 603 | 604 | 16,000 |
2014/06/05 | 600 | 607 | 600 | 607 | 15,000 |
2014/06/04 | 605 | 609 | 604 | 609 | 10,000 |
2014/06/03 | 604 | 612 | 600 | 609 | 16,000 |
2014/06/02 | 609 | 615 | 598 | 599 | 20,000 |
2014/05/30 | 610 | 619 | 607 | 609 | 9,000 |
2014/05/29 | 600 | 600 | 598 | 598 | 4,000 |
2014/05/28 | 604 | 604 | 596 | 600 | 6,000 |
2014/05/27 | 582 | 603 | 580 | 603 | 15,000 |
2014/05/26 | 583 | 585 | 580 | 582 | 10,000 |
2014/05/23 | 571 | 582 | 571 | 580 | 9,000 |
2014/05/22 | 563 | 568 | 561 | 568 | 10,000 |
2014/05/21 | 573 | 573 | 567 | 571 | 6,000 |
2014/05/20 | 560 | 573 | 558 | 573 | 7,000 |
2014/05/19 | 563 | 563 | 554 | 560 | 17,000 |
2014/05/16 | 575 | 575 | 560 | 570 | 18,000 |
2014/05/15 | 590 | 590 | 575 | 575 | 27,000 |
2014/05/14 | 600 | 600 | 591 | 594 | 23,000 |
2014/05/13 | 603 | 603 | 597 | 597 | 20,000 |
2014/05/12 | 610 | 610 | 603 | 603 | 7,000 |
2014/05/09 | 607 | 615 | 600 | 601 | 15,000 |
2014/05/08 | 628 | 628 | 603 | 605 | 11,000 |
2014/05/07 | 620 | 620 | 618 | 618 | 4,000 |
2014/05/02 | 609 | 635 | 609 | 618 | 14,000 |
2014/05/01 | 603 | 605 | 602 | 604 | 9,000 |
2014/04/30 | 603 | 607 | 602 | 602 | 6,000 |
2014/04/28 | 610 | 610 | 595 | 600 | 15,000 |
2014/04/25 | 619 | 620 | 614 | 614 | 5,000 |
2014/04/24 | 620 | 620 | 619 | 619 | 2,000 |
2014/04/23 | 622 | 627 | 619 | 619 | 9,000 |
2014/04/22 | 628 | 628 | 619 | 621 | 6,000 |
2014/04/21 | 623 | 629 | 619 | 628 | 10,000 |
2014/04/18 | 632 | 639 | 630 | 639 | 7,000 |
2014/04/17 | 629 | 639 | 629 | 639 | 3,000 |
2014/04/16 | 617 | 629 | 617 | 629 | 8,000 |
2014/04/15 | 624 | 628 | 612 | 613 | 18,000 |
2014/04/14 | 650 | 669 | 610 | 610 | 39,000 |
2014/04/11 | 615 | 615 | 600 | 600 | 26,000 |
2014/04/10 | 632 | 632 | 620 | 620 | 13,000 |
2014/04/09 | 641 | 641 | 630 | 638 | 14,000 |
2014/04/08 | 648 | 655 | 641 | 641 | 11,000 |
2014/04/04 | 655 | 665 | 645 | 665 | 10,000 |
2014/04/03 | 673 | 673 | 646 | 646 | 15,000 |
2014/04/02 | 665 | 665 | 648 | 648 | 18,000 |
2014/04/01 | 667 | 667 | 655 | 655 | 15,000 |
2014/03/31 | 675 | 675 | 667 | 667 | 6,000 |
2014/03/28 | 629 | 675 | 629 | 675 | 19,000 |
2014/03/27 | 635 | 635 | 620 | 626 | 8,000 |
2014/03/26 | 656 | 661 | 635 | 640 | 27,000 |
2014/03/25 | 668 | 679 | 650 | 654 | 40,000 |
2014/03/24 | 727 | 727 | 687 | 687 | 46,000 |
2014/03/20 | 741 | 747 | 727 | 740 | 23,000 |
2014/03/19 | 802 | 802 | 730 | 735 | 62,000 |
2014/03/18 | 801 | 801 | 800 | 800 | 4,000 |
2014/03/17 | 792 | 822 | 791 | 791 | 7,000 |
2014/03/14 | 810 | 810 | 774 | 792 | 21,000 |
2014/03/13 | 805 | 835 | 805 | 811 | 9,000 |
2014/03/12 | 819 | 838 | 806 | 811 | 25,000 |
2014/03/11 | 848 | 848 | 830 | 830 | 8,000 |
2014/03/10 | 849 | 849 | 832 | 840 | 4,000 |
2014/03/07 | 848 | 850 | 845 | 848 | 12,000 |
2014/03/06 | 830 | 845 | 825 | 835 | 20,000 |
2014/03/05 | 843 | 843 | 821 | 830 | 12,000 |
2014/03/04 | 859 | 876 | 817 | 828 | 84,000 |
2014/03/03 | 895 | 895 | 863 | 863 | 56,000 |
2014/02/28 | 981 | 982 | 920 | 925 | 85,000 |
2014/02/27 | 964 | 980 | 943 | 967 | 226,000 |
2014/02/26 | 861 | 940 | 855 | 940 | 123,000 |
2014/02/25 | 841 | 852 | 839 | 839 | 28,000 |
2014/02/24 | 815 | 829 | 805 | 813 | 14,000 |
2014/02/21 | 795 | 803 | 795 | 800 | 9,000 |
2014/02/20 | 800 | 803 | 788 | 803 | 19,000 |
2014/02/19 | 804 | 804 | 794 | 798 | 9,000 |
2014/02/18 | 799 | 799 | 789 | 791 | 6,000 |
2014/02/17 | 805 | 805 | 790 | 790 | 2,000 |
2014/02/14 | 802 | 813 | 791 | 795 | 11,000 |
2014/02/13 | 814 | 814 | 798 | 812 | 4,000 |
2014/02/12 | 819 | 819 | 798 | 800 | 16,000 |
2014/02/10 | 803 | 835 | 803 | 810 | 14,000 |
2014/02/07 | 788 | 797 | 779 | 789 | 20,000 |
2014/02/06 | 800 | 800 | 760 | 778 | 30,000 |
2014/02/05 | 785 | 813 | 780 | 785 | 38,000 |
2014/02/04 | 736 | 800 | 725 | 785 | 38,000 |
2014/02/03 | 900 | 900 | 841 | 841 | 75,000 |
2014/01/31 | 929 | 929 | 906 | 914 | 19,000 |
2014/01/30 | 938 | 938 | 919 | 922 | 17,000 |
2014/01/29 | 935 | 948 | 935 | 940 | 26,000 |
2014/01/28 | 915 | 936 | 911 | 920 | 33,000 |
2014/01/27 | 915 | 915 | 898 | 901 | 42,000 |
2014/01/24 | 935 | 935 | 924 | 929 | 33,000 |
2014/01/23 | 944 | 947 | 936 | 941 | 15,000 |
2014/01/22 | 948 | 949 | 941 | 943 | 16,000 |
2014/01/21 | 948 | 948 | 940 | 945 | 13,000 |
2014/01/20 | 946 | 950 | 941 | 945 | 16,000 |
2014/01/17 | 937 | 949 | 934 | 941 | 35,000 |
2014/01/16 | 946 | 946 | 928 | 932 | 19,000 |
2014/01/15 | 950 | 950 | 926 | 927 | 18,000 |
2014/01/14 | 956 | 956 | 917 | 946 | 40,000 |
2014/01/10 | 959 | 959 | 955 | 958 | 19,000 |
2014/01/09 | 948 | 958 | 946 | 952 | 22,000 |
2014/01/08 | 950 | 950 | 947 | 948 | 9,000 |
2014/01/07 | 953 | 954 | 952 | 954 | 17,000 |
2014/01/06 | 945 | 960 | 945 | 952 | 24,000 |