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 |
---|---|---|---|---|---|
2018/12/28 | 630 | 645 | 630 | 632 | 8,000 |
2018/12/27 | 594 | 650 | 590 | 634 | 10,900 |
2018/12/26 | 570 | 630 | 570 | 583 | 9,500 |
2018/12/25 | 586 | 600 | 568 | 568 | 34,700 |
2018/12/21 | 659 | 659 | 615 | 617 | 13,500 |
2018/12/20 | 665 | 674 | 650 | 669 | 23,500 |
2018/12/19 | 671 | 679 | 668 | 670 | 7,000 |
2018/12/18 | 673 | 680 | 672 | 675 | 2,800 |
2018/12/17 | 675 | 682 | 674 | 681 | 3,700 |
2018/12/14 | 686 | 686 | 675 | 681 | 3,100 |
2018/12/13 | 678 | 685 | 678 | 683 | 2,100 |
2018/12/12 | 671 | 679 | 671 | 679 | 1,700 |
2018/12/11 | 683 | 689 | 668 | 670 | 3,700 |
2018/12/10 | 690 | 690 | 689 | 689 | 2,300 |
2018/12/07 | 697 | 697 | 685 | 690 | 3,600 |
2018/12/06 | 694 | 698 | 685 | 698 | 2,600 |
2018/12/05 | 700 | 700 | 686 | 694 | 4,600 |
2018/12/04 | 687 | 700 | 685 | 700 | 11,600 |
2018/12/03 | 684 | 687 | 677 | 687 | 6,700 |
2018/11/30 | 675 | 677 | 673 | 674 | 2,700 |
2018/11/29 | 678 | 685 | 673 | 673 | 4,400 |
2018/11/28 | 675 | 682 | 670 | 675 | 3,700 |
2018/11/27 | 670 | 685 | 666 | 685 | 6,400 |
2018/11/26 | 674 | 683 | 667 | 673 | 6,200 |
2018/11/22 | 678 | 678 | 671 | 672 | 4,400 |
2018/11/21 | 672 | 693 | 670 | 678 | 3,900 |
2018/11/20 | 678 | 689 | 663 | 675 | 5,800 |
2018/11/19 | 687 | 687 | 677 | 678 | 5,500 |
2018/11/16 | 692 | 694 | 683 | 686 | 8,600 |
2018/11/15 | 694 | 700 | 688 | 700 | 11,400 |
2018/11/14 | 690 | 697 | 686 | 697 | 3,700 |
2018/11/13 | 680 | 700 | 680 | 694 | 10,600 |
2018/11/12 | 688 | 700 | 680 | 691 | 16,300 |
2018/11/09 | 700 | 700 | 689 | 690 | 6,200 |
2018/11/08 | 709 | 709 | 696 | 700 | 2,800 |
2018/11/07 | 692 | 701 | 692 | 695 | 4,600 |
2018/11/06 | 718 | 718 | 698 | 704 | 3,600 |
2018/11/05 | 745 | 745 | 702 | 718 | 8,800 |
2018/11/02 | 678 | 694 | 678 | 690 | 2,300 |
2018/11/01 | 689 | 697 | 674 | 675 | 6,800 |
2018/10/31 | 696 | 696 | 676 | 689 | 3,500 |
2018/10/30 | 681 | 681 | 660 | 662 | 9,600 |
2018/10/29 | 699 | 699 | 681 | 682 | 1,800 |
2018/10/26 | 712 | 712 | 675 | 694 | 11,500 |
2018/10/25 | 728 | 728 | 710 | 713 | 10,700 |
2018/10/24 | 743 | 743 | 728 | 728 | 11,400 |
2018/10/23 | 740 | 743 | 740 | 743 | 8,500 |
2018/10/22 | 731 | 756 | 731 | 743 | 20,100 |
2018/10/19 | 738 | 738 | 730 | 730 | 3,600 |
2018/10/18 | 750 | 750 | 735 | 741 | 4,800 |
2018/10/17 | 740 | 750 | 740 | 740 | 2,200 |
2018/10/16 | 726 | 739 | 726 | 739 | 2,800 |
2018/10/15 | 729 | 743 | 727 | 728 | 3,700 |
2018/10/12 | 724 | 731 | 724 | 725 | 8,500 |
2018/10/11 | 750 | 750 | 726 | 727 | 26,100 |
2018/10/10 | 756 | 759 | 752 | 752 | 18,400 |
2018/10/09 | 763 | 763 | 760 | 760 | 6,800 |
2018/10/05 | 760 | 765 | 758 | 763 | 7,500 |
2018/10/04 | 762 | 774 | 761 | 761 | 20,000 |
2018/10/03 | 767 | 769 | 762 | 763 | 13,200 |
2018/10/02 | 767 | 767 | 763 | 763 | 20,500 |
2018/10/01 | 766 | 772 | 765 | 769 | 21,700 |
2018/09/28 | 767 | 777 | 765 | 766 | 9,700 |
2018/09/27 | 766 | 767 | 765 | 767 | 3,000 |
2018/09/26 | 772 | 772 | 768 | 768 | 3,600 |
2018/09/25 | 773 | 783 | 771 | 774 | 9,900 |
2018/09/21 | 770 | 772 | 769 | 772 | 5,600 |
2018/09/20 | 774 | 777 | 769 | 773 | 3,000 |
2018/09/19 | 765 | 771 | 764 | 771 | 7,300 |
2018/09/18 | 770 | 771 | 762 | 769 | 12,600 |
2018/09/14 | 771 | 771 | 762 | 770 | 9,800 |
2018/09/13 | 771 | 771 | 767 | 771 | 1,900 |
2018/09/12 | 778 | 778 | 766 | 766 | 7,000 |
2018/09/11 | 770 | 779 | 770 | 778 | 1,800 |
2018/09/10 | 780 | 792 | 769 | 770 | 18,500 |
2018/09/07 | 768 | 769 | 766 | 767 | 6,700 |
2018/09/06 | 770 | 770 | 765 | 770 | 5,600 |
2018/09/05 | 765 | 770 | 762 | 769 | 10,400 |
2018/09/04 | 768 | 774 | 767 | 772 | 3,300 |
2018/09/03 | 777 | 778 | 769 | 769 | 9,500 |
2018/08/31 | 778 | 783 | 771 | 776 | 3,600 |
2018/08/30 | 788 | 788 | 775 | 778 | 5,400 |
2018/08/29 | 764 | 787 | 764 | 780 | 16,600 |
2018/08/28 | 771 | 776 | 767 | 771 | 4,600 |
2018/08/27 | 765 | 771 | 763 | 771 | 9,400 |
2018/08/24 | 766 | 775 | 763 | 767 | 7,700 |
2018/08/23 | 771 | 774 | 762 | 769 | 9,900 |
2018/08/22 | 765 | 779 | 765 | 771 | 23,700 |
2018/08/21 | 781 | 781 | 777 | 780 | 9,500 |
2018/08/20 | 783 | 788 | 781 | 782 | 4,600 |
2018/08/17 | 782 | 792 | 781 | 789 | 4,200 |
2018/08/16 | 790 | 790 | 780 | 781 | 4,500 |
2018/08/15 | 781 | 800 | 781 | 791 | 6,600 |
2018/08/14 | 786 | 786 | 784 | 784 | 1,700 |
2018/08/13 | 789 | 789 | 781 | 782 | 6,600 |
2018/08/10 | 790 | 798 | 785 | 792 | 13,900 |
2018/08/09 | 790 | 790 | 781 | 787 | 3,300 |
2018/08/08 | 782 | 789 | 781 | 789 | 3,600 |
2018/08/07 | 782 | 790 | 782 | 783 | 3,300 |
2018/08/06 | 780 | 791 | 780 | 787 | 12,200 |
2018/08/03 | 806 | 807 | 785 | 791 | 28,100 |
2018/08/02 | 819 | 820 | 807 | 809 | 5,400 |
2018/08/01 | 818 | 822 | 814 | 815 | 4,900 |
2018/07/31 | 810 | 830 | 806 | 818 | 19,300 |
2018/07/30 | 815 | 815 | 808 | 809 | 5,100 |
2018/07/27 | 810 | 814 | 802 | 814 | 4,700 |
2018/07/26 | 807 | 807 | 802 | 806 | 3,400 |
2018/07/25 | 801 | 806 | 801 | 806 | 7,200 |
2018/07/24 | 801 | 802 | 793 | 801 | 4,400 |
2018/07/23 | 798 | 805 | 794 | 803 | 13,700 |
2018/07/20 | 803 | 811 | 798 | 798 | 7,100 |
2018/07/19 | 811 | 815 | 803 | 803 | 5,100 |
2018/07/18 | 812 | 813 | 805 | 810 | 5,000 |
2018/07/17 | 808 | 814 | 808 | 810 | 4,200 |
2018/07/13 | 808 | 808 | 801 | 801 | 4,100 |
2018/07/12 | 805 | 813 | 789 | 804 | 4,300 |
2018/07/11 | 827 | 827 | 787 | 814 | 9,300 |
2018/07/10 | 809 | 819 | 808 | 818 | 11,300 |
2018/07/09 | 804 | 807 | 800 | 806 | 10,200 |
2018/07/06 | 796 | 809 | 796 | 797 | 9,700 |
2018/07/05 | 808 | 809 | 779 | 786 | 13,400 |
2018/07/04 | 786 | 804 | 784 | 804 | 6,200 |
2018/07/03 | 790 | 799 | 785 | 785 | 7,900 |
2018/07/02 | 782 | 787 | 778 | 780 | 9,500 |
2018/06/29 | 781 | 783 | 776 | 776 | 14,000 |
2018/06/28 | 784 | 788 | 781 | 782 | 5,900 |
2018/06/27 | 792 | 792 | 784 | 789 | 6,500 |
2018/06/26 | 790 | 796 | 790 | 792 | 7,700 |
2018/06/25 | 795 | 803 | 790 | 791 | 10,100 |
2018/06/22 | 789 | 796 | 788 | 791 | 3,700 |
2018/06/21 | 791 | 797 | 791 | 793 | 3,400 |
2018/06/20 | 789 | 797 | 787 | 791 | 12,600 |
2018/06/19 | 800 | 801 | 788 | 788 | 21,200 |
2018/06/18 | 802 | 812 | 798 | 798 | 13,000 |
2018/06/15 | 812 | 814 | 795 | 805 | 35,100 |
2018/06/14 | 811 | 825 | 811 | 815 | 14,800 |
2018/06/13 | 817 | 831 | 817 | 826 | 12,000 |
2018/06/12 | 842 | 847 | 830 | 832 | 11,600 |
2018/06/11 | 860 | 860 | 844 | 851 | 13,700 |
2018/06/08 | 875 | 875 | 857 | 860 | 11,800 |
2018/06/07 | 841 | 860 | 841 | 860 | 12,200 |
2018/06/06 | 824 | 841 | 824 | 835 | 11,100 |
2018/06/05 | 830 | 830 | 822 | 825 | 4,900 |
2018/06/04 | 842 | 842 | 826 | 830 | 10,400 |
2018/06/01 | 834 | 850 | 827 | 839 | 21,000 |
2018/05/31 | 835 | 839 | 826 | 833 | 9,000 |
2018/05/30 | 839 | 850 | 825 | 838 | 14,800 |
2018/05/29 | 874 | 874 | 850 | 854 | 14,300 |
2018/05/28 | 876 | 877 | 851 | 860 | 62,600 |
2018/05/25 | 992 | 997 | 930 | 951 | 138,800 |
2018/05/24 | 928 | 945 | 919 | 932 | 39,600 |
2018/05/23 | 894 | 940 | 894 | 932 | 70,900 |
2018/05/22 | 882 | 895 | 865 | 891 | 28,300 |
2018/05/21 | 859 | 888 | 842 | 887 | 35,000 |
2018/05/18 | 832 | 877 | 832 | 874 | 58,100 |
2018/05/17 | 828 | 855 | 823 | 834 | 49,600 |
2018/05/16 | 814 | 828 | 813 | 828 | 28,400 |
2018/05/15 | 808 | 812 | 801 | 802 | 11,000 |
2018/05/14 | 800 | 807 | 797 | 807 | 10,200 |
2018/05/11 | 818 | 818 | 794 | 794 | 15,900 |
2018/05/10 | 797 | 812 | 793 | 806 | 14,300 |
2018/05/09 | 799 | 817 | 799 | 801 | 23,900 |
2018/05/08 | 789 | 812 | 786 | 793 | 37,900 |
2018/05/07 | 777 | 792 | 777 | 792 | 23,800 |
2018/05/02 | 790 | 797 | 785 | 792 | 28,000 |
2018/05/01 | 800 | 802 | 790 | 796 | 14,000 |
2018/04/27 | 795 | 802 | 794 | 799 | 22,900 |
2018/04/26 | 791 | 801 | 791 | 795 | 16,200 |
2018/04/25 | 804 | 810 | 796 | 796 | 18,600 |
2018/04/24 | 804 | 815 | 802 | 803 | 27,800 |
2018/04/23 | 807 | 816 | 803 | 803 | 25,900 |
2018/04/20 | 805 | 823 | 805 | 816 | 14,600 |
2018/04/19 | 825 | 825 | 806 | 813 | 29,000 |
2018/04/18 | 822 | 839 | 816 | 833 | 24,100 |
2018/04/17 | 840 | 840 | 824 | 833 | 19,200 |
2018/04/16 | 877 | 891 | 846 | 849 | 38,000 |
2018/04/13 | 863 | 875 | 850 | 862 | 38,100 |
2018/04/12 | 855 | 900 | 852 | 886 | 115,500 |
2018/04/11 | 834 | 837 | 808 | 836 | 37,500 |
2018/04/10 | 815 | 837 | 811 | 837 | 47,700 |
2018/04/09 | 795 | 805 | 793 | 793 | 8,400 |
2018/04/06 | 790 | 810 | 790 | 803 | 9,600 |
2018/04/05 | 784 | 800 | 782 | 800 | 18,100 |
2018/04/04 | 794 | 794 | 781 | 787 | 13,500 |
2018/04/03 | 790 | 802 | 786 | 794 | 12,500 |
2018/04/02 | 792 | 802 | 792 | 797 | 16,300 |
2018/03/30 | 791 | 794 | 788 | 792 | 5,800 |
2018/03/29 | 802 | 802 | 784 | 790 | 8,400 |
2018/03/28 | 790 | 805 | 789 | 799 | 7,600 |
2018/03/27 | 806 | 821 | 799 | 799 | 15,100 |
2018/03/26 | 795 | 815 | 793 | 811 | 21,100 |
2018/03/23 | 801 | 815 | 796 | 799 | 40,200 |
2018/03/22 | 822 | 822 | 810 | 813 | 22,600 |
2018/03/20 | 819 | 829 | 816 | 825 | 29,600 |
2018/03/19 | 837 | 837 | 826 | 830 | 27,300 |
2018/03/16 | 838 | 845 | 822 | 837 | 30,300 |
2018/03/15 | 841 | 855 | 835 | 845 | 23,800 |
2018/03/14 | 845 | 873 | 834 | 846 | 63,200 |
2018/03/13 | 823 | 833 | 820 | 833 | 21,000 |
2018/03/12 | 820 | 833 | 813 | 828 | 47,000 |
2018/03/09 | 895 | 895 | 811 | 824 | 119,100 |
2018/03/08 | 890 | 892 | 879 | 888 | 17,200 |
2018/03/07 | 879 | 900 | 870 | 880 | 85,300 |
2018/03/06 | 942 | 953 | 919 | 939 | 27,500 |
2018/03/05 | 966 | 967 | 940 | 940 | 50,300 |
2018/03/02 | 965 | 990 | 962 | 969 | 17,100 |
2018/03/01 | 984 | 992 | 972 | 981 | 14,400 |
2018/02/28 | 975 | 989 | 960 | 984 | 14,000 |
2018/02/27 | 998 | 1,000 | 979 | 980 | 33,100 |
2018/02/26 | 1,023 | 1,023 | 990 | 997 | 39,100 |
2018/02/23 | 1,011 | 1,029 | 1,002 | 1,023 | 55,300 |
2018/02/22 | 1,007 | 1,007 | 987 | 996 | 38,900 |
2018/02/21 | 949 | 1,030 | 949 | 1,002 | 138,900 |
2018/02/20 | 907 | 945 | 905 | 943 | 23,200 |
2018/02/19 | 927 | 927 | 901 | 910 | 9,400 |
2018/02/16 | 889 | 919 | 887 | 897 | 25,900 |
2018/02/15 | 862 | 900 | 862 | 897 | 24,800 |
2018/02/14 | 856 | 885 | 854 | 858 | 37,600 |
2018/02/13 | 919 | 919 | 870 | 871 | 31,600 |
2018/02/09 | 875 | 911 | 875 | 898 | 46,700 |
2018/02/08 | 904 | 913 | 885 | 913 | 22,100 |
2018/02/07 | 931 | 947 | 890 | 905 | 55,800 |
2018/02/06 | 950 | 950 | 865 | 916 | 138,300 |
2018/02/05 | 991 | 994 | 978 | 980 | 40,700 |
2018/02/02 | 1,000 | 1,003 | 992 | 999 | 34,200 |
2018/02/01 | 1,004 | 1,006 | 997 | 1,001 | 40,500 |
2018/01/31 | 1,004 | 1,014 | 999 | 1,005 | 39,900 |
2018/01/30 | 1,003 | 1,017 | 1,003 | 1,014 | 26,000 |
2018/01/29 | 1,008 | 1,010 | 1,001 | 1,002 | 17,300 |
2018/01/26 | 1,005 | 1,010 | 1,001 | 1,002 | 16,700 |
2018/01/25 | 1,013 | 1,013 | 1,001 | 1,001 | 34,600 |
2018/01/24 | 1,025 | 1,026 | 1,010 | 1,013 | 27,100 |
2018/01/23 | 1,015 | 1,036 | 1,001 | 1,035 | 65,100 |
2018/01/22 | 1,005 | 1,015 | 1,000 | 1,015 | 23,700 |
2018/01/19 | 1,000 | 1,011 | 999 | 1,009 | 38,000 |
2018/01/18 | 1,005 | 1,010 | 1,002 | 1,002 | 20,300 |
2018/01/17 | 1,014 | 1,018 | 1,003 | 1,005 | 34,300 |
2018/01/16 | 1,010 | 1,015 | 1,002 | 1,006 | 28,800 |
2018/01/15 | 1,023 | 1,030 | 1,011 | 1,014 | 27,300 |
2018/01/12 | 1,036 | 1,042 | 1,016 | 1,035 | 68,600 |
2018/01/11 | 1,025 | 1,041 | 1,015 | 1,026 | 68,000 |
2018/01/10 | 993 | 1,015 | 992 | 1,013 | 68,900 |
2018/01/09 | 998 | 1,020 | 996 | 998 | 156,300 |
2018/01/05 | 1,050 | 1,069 | 1,020 | 1,031 | 174,500 |
2018/01/04 | 1,100 | 1,104 | 1,065 | 1,076 | 102,600 |