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 |
---|---|---|---|---|---|
2020/12/30 | 1,130 | 1,147 | 1,122 | 1,136 | 47,300 |
2020/12/29 | 1,131 | 1,143 | 1,108 | 1,142 | 41,300 |
2020/12/28 | 1,156 | 1,173 | 1,132 | 1,136 | 87,900 |
2020/12/25 | 1,161 | 1,170 | 1,141 | 1,150 | 46,900 |
2020/12/24 | 1,172 | 1,178 | 1,152 | 1,169 | 57,600 |
2020/12/23 | 1,153 | 1,173 | 1,151 | 1,159 | 44,200 |
2020/12/22 | 1,143 | 1,171 | 1,132 | 1,158 | 84,900 |
2020/12/21 | 1,161 | 1,187 | 1,145 | 1,147 | 78,400 |
2020/12/18 | 1,130 | 1,215 | 1,122 | 1,176 | 166,800 |
2020/12/17 | 1,135 | 1,160 | 1,101 | 1,140 | 85,200 |
2020/12/16 | 1,173 | 1,176 | 1,118 | 1,128 | 101,500 |
2020/12/15 | 1,190 | 1,205 | 1,172 | 1,173 | 114,200 |
2020/12/14 | 1,135 | 1,172 | 1,125 | 1,169 | 155,700 |
2020/12/11 | 1,114 | 1,145 | 1,090 | 1,123 | 243,000 |
2020/12/10 | 1,060 | 1,067 | 1,049 | 1,061 | 55,900 |
2020/12/09 | 1,072 | 1,081 | 1,053 | 1,057 | 42,500 |
2020/12/08 | 1,051 | 1,083 | 1,051 | 1,078 | 37,900 |
2020/12/07 | 1,071 | 1,075 | 1,050 | 1,054 | 56,000 |
2020/12/04 | 1,100 | 1,100 | 1,057 | 1,082 | 60,100 |
2020/12/03 | 1,085 | 1,110 | 1,076 | 1,094 | 45,800 |
2020/12/02 | 1,110 | 1,110 | 1,087 | 1,089 | 96,900 |
2020/12/01 | 1,135 | 1,143 | 1,104 | 1,109 | 77,000 |
2020/11/30 | 1,186 | 1,198 | 1,140 | 1,143 | 80,700 |
2020/11/27 | 1,190 | 1,216 | 1,181 | 1,198 | 66,800 |
2020/11/26 | 1,193 | 1,199 | 1,170 | 1,170 | 57,900 |
2020/11/25 | 1,213 | 1,220 | 1,190 | 1,193 | 74,800 |
2020/11/24 | 1,236 | 1,237 | 1,195 | 1,213 | 94,400 |
2020/11/20 | 1,230 | 1,266 | 1,230 | 1,236 | 118,900 |
2020/11/19 | 1,280 | 1,300 | 1,202 | 1,240 | 420,600 |
2020/11/18 | 1,152 | 1,293 | 1,133 | 1,244 | 268,600 |
2020/11/17 | 1,200 | 1,206 | 1,129 | 1,152 | 176,100 |
2020/11/16 | 1,320 | 1,340 | 1,200 | 1,235 | 312,600 |
2020/11/13 | 1,194 | 1,341 | 1,173 | 1,263 | 817,400 |
2020/11/12 | 1,124 | 1,161 | 1,108 | 1,150 | 137,800 |
2020/11/11 | 1,083 | 1,116 | 1,080 | 1,110 | 63,200 |
2020/11/10 | 1,111 | 1,112 | 1,062 | 1,071 | 94,400 |
2020/11/09 | 1,123 | 1,152 | 1,078 | 1,117 | 109,500 |
2020/11/06 | 1,135 | 1,156 | 1,118 | 1,153 | 81,900 |
2020/11/05 | 1,144 | 1,156 | 1,102 | 1,156 | 92,300 |
2020/11/04 | 1,077 | 1,110 | 1,074 | 1,110 | 35,000 |
2020/11/02 | 1,102 | 1,102 | 1,066 | 1,068 | 29,700 |
2020/10/30 | 1,148 | 1,153 | 1,084 | 1,084 | 59,200 |
2020/10/29 | 1,138 | 1,148 | 1,111 | 1,130 | 42,400 |
2020/10/28 | 1,125 | 1,140 | 1,112 | 1,136 | 76,300 |
2020/10/27 | 1,100 | 1,100 | 1,061 | 1,080 | 33,000 |
2020/10/26 | 1,064 | 1,095 | 1,062 | 1,090 | 34,300 |
2020/10/23 | 1,061 | 1,063 | 1,045 | 1,053 | 23,600 |
2020/10/22 | 1,065 | 1,071 | 1,050 | 1,063 | 22,900 |
2020/10/21 | 1,077 | 1,086 | 1,072 | 1,072 | 12,400 |
2020/10/20 | 1,080 | 1,088 | 1,070 | 1,084 | 25,900 |
2020/10/19 | 1,088 | 1,088 | 1,051 | 1,078 | 29,500 |
2020/10/16 | 1,041 | 1,064 | 1,035 | 1,064 | 22,900 |
2020/10/15 | 1,065 | 1,070 | 1,044 | 1,047 | 33,000 |
2020/10/14 | 1,082 | 1,087 | 1,061 | 1,066 | 33,900 |
2020/10/13 | 1,098 | 1,101 | 1,081 | 1,092 | 18,000 |
2020/10/12 | 1,070 | 1,097 | 1,070 | 1,092 | 14,900 |
2020/10/09 | 1,087 | 1,088 | 1,070 | 1,076 | 29,600 |
2020/10/08 | 1,095 | 1,107 | 1,087 | 1,087 | 22,200 |
2020/10/07 | 1,088 | 1,096 | 1,080 | 1,085 | 15,700 |
2020/10/06 | 1,100 | 1,100 | 1,082 | 1,095 | 19,100 |
2020/10/05 | 1,057 | 1,106 | 1,057 | 1,106 | 37,500 |
2020/10/02 | 1,117 | 1,121 | 1,075 | 1,079 | 63,100 |
2020/09/30 | 1,124 | 1,140 | 1,112 | 1,117 | 40,900 |
2020/09/29 | 1,150 | 1,154 | 1,130 | 1,136 | 46,900 |
2020/09/28 | 1,163 | 1,172 | 1,153 | 1,167 | 36,500 |
2020/09/25 | 1,169 | 1,173 | 1,157 | 1,165 | 17,800 |
2020/09/24 | 1,175 | 1,175 | 1,159 | 1,164 | 28,300 |
2020/09/23 | 1,160 | 1,174 | 1,153 | 1,174 | 36,700 |
2020/09/18 | 1,148 | 1,155 | 1,145 | 1,145 | 10,500 |
2020/09/17 | 1,146 | 1,152 | 1,143 | 1,143 | 12,300 |
2020/09/16 | 1,148 | 1,164 | 1,137 | 1,152 | 27,100 |
2020/09/15 | 1,141 | 1,148 | 1,131 | 1,134 | 29,800 |
2020/09/14 | 1,151 | 1,154 | 1,141 | 1,141 | 20,600 |
2020/09/11 | 1,147 | 1,164 | 1,147 | 1,150 | 18,900 |
2020/09/10 | 1,151 | 1,158 | 1,147 | 1,148 | 22,400 |
2020/09/09 | 1,161 | 1,161 | 1,148 | 1,149 | 14,400 |
2020/09/08 | 1,141 | 1,163 | 1,141 | 1,163 | 19,100 |
2020/09/07 | 1,155 | 1,157 | 1,145 | 1,148 | 29,500 |
2020/09/04 | 1,160 | 1,171 | 1,153 | 1,168 | 31,100 |
2020/09/03 | 1,180 | 1,195 | 1,172 | 1,192 | 36,700 |
2020/09/02 | 1,190 | 1,194 | 1,166 | 1,169 | 18,300 |
2020/09/01 | 1,181 | 1,187 | 1,171 | 1,187 | 23,100 |
2020/08/31 | 1,158 | 1,194 | 1,156 | 1,180 | 55,100 |
2020/08/28 | 1,200 | 1,202 | 1,147 | 1,150 | 72,600 |
2020/08/27 | 1,180 | 1,190 | 1,162 | 1,189 | 49,500 |
2020/08/26 | 1,145 | 1,182 | 1,145 | 1,177 | 46,200 |
2020/08/25 | 1,176 | 1,178 | 1,156 | 1,156 | 35,200 |
2020/08/24 | 1,162 | 1,186 | 1,153 | 1,176 | 43,100 |
2020/08/21 | 1,144 | 1,168 | 1,142 | 1,162 | 28,300 |
2020/08/20 | 1,135 | 1,152 | 1,130 | 1,152 | 33,300 |
2020/08/19 | 1,120 | 1,150 | 1,115 | 1,150 | 40,600 |
2020/08/18 | 1,140 | 1,142 | 1,115 | 1,121 | 45,800 |
2020/08/17 | 1,153 | 1,159 | 1,140 | 1,140 | 37,300 |
2020/08/14 | 1,152 | 1,175 | 1,144 | 1,165 | 39,900 |
2020/08/13 | 1,143 | 1,155 | 1,137 | 1,153 | 38,700 |
2020/08/12 | 1,150 | 1,157 | 1,135 | 1,149 | 66,200 |
2020/08/11 | 1,189 | 1,195 | 1,130 | 1,157 | 154,100 |
2020/08/07 | 1,275 | 1,275 | 1,181 | 1,206 | 328,900 |
2020/08/06 | 1,270 | 1,270 | 1,218 | 1,220 | 117,100 |
2020/08/05 | 1,233 | 1,266 | 1,221 | 1,266 | 151,200 |
2020/08/04 | 1,212 | 1,213 | 1,195 | 1,206 | 52,300 |
2020/08/03 | 1,200 | 1,210 | 1,186 | 1,207 | 57,500 |
2020/07/31 | 1,214 | 1,222 | 1,184 | 1,197 | 148,200 |
2020/07/30 | 1,227 | 1,240 | 1,200 | 1,231 | 109,200 |
2020/07/29 | 1,171 | 1,215 | 1,171 | 1,209 | 61,400 |
2020/07/28 | 1,218 | 1,230 | 1,175 | 1,175 | 130,800 |
2020/07/27 | 1,200 | 1,282 | 1,190 | 1,240 | 258,100 |
2020/07/22 | 1,153 | 1,185 | 1,153 | 1,175 | 75,500 |
2020/07/21 | 1,129 | 1,158 | 1,129 | 1,150 | 51,200 |
2020/07/20 | 1,144 | 1,144 | 1,109 | 1,123 | 32,200 |
2020/07/17 | 1,150 | 1,177 | 1,118 | 1,124 | 161,000 |
2020/07/16 | 1,113 | 1,154 | 1,113 | 1,129 | 80,800 |
2020/07/15 | 1,109 | 1,133 | 1,105 | 1,112 | 42,700 |
2020/07/14 | 1,080 | 1,112 | 1,075 | 1,106 | 47,200 |
2020/07/13 | 1,083 | 1,085 | 1,062 | 1,072 | 45,300 |
2020/07/10 | 1,091 | 1,107 | 1,075 | 1,083 | 61,400 |
2020/07/09 | 1,081 | 1,113 | 1,076 | 1,107 | 49,200 |
2020/07/08 | 1,124 | 1,124 | 1,082 | 1,083 | 108,600 |
2020/07/07 | 1,160 | 1,173 | 1,115 | 1,115 | 82,300 |
2020/07/06 | 1,169 | 1,180 | 1,148 | 1,154 | 88,200 |
2020/07/03 | 1,110 | 1,159 | 1,106 | 1,154 | 124,800 |
2020/07/02 | 1,126 | 1,128 | 1,069 | 1,110 | 126,200 |
2020/07/01 | 1,085 | 1,138 | 1,079 | 1,118 | 120,300 |
2020/06/30 | 1,087 | 1,094 | 1,068 | 1,086 | 39,900 |
2020/06/29 | 1,101 | 1,119 | 1,079 | 1,083 | 82,700 |
2020/06/26 | 1,106 | 1,110 | 1,080 | 1,084 | 76,600 |
2020/06/25 | 1,138 | 1,140 | 1,105 | 1,108 | 56,400 |
2020/06/24 | 1,126 | 1,164 | 1,116 | 1,150 | 56,600 |
2020/06/23 | 1,170 | 1,170 | 1,124 | 1,139 | 59,500 |
2020/06/22 | 1,138 | 1,168 | 1,122 | 1,167 | 64,000 |
2020/06/19 | 1,111 | 1,143 | 1,101 | 1,139 | 53,700 |
2020/06/18 | 1,179 | 1,179 | 1,107 | 1,128 | 109,100 |
2020/06/17 | 1,147 | 1,185 | 1,102 | 1,171 | 238,000 |
2020/06/16 | 1,063 | 1,092 | 1,048 | 1,087 | 54,700 |
2020/06/15 | 1,110 | 1,110 | 1,044 | 1,065 | 111,100 |
2020/06/12 | 1,040 | 1,115 | 1,038 | 1,079 | 152,000 |
2020/06/11 | 1,149 | 1,150 | 1,092 | 1,097 | 123,600 |
2020/06/10 | 1,163 | 1,169 | 1,146 | 1,160 | 63,600 |
2020/06/09 | 1,187 | 1,213 | 1,166 | 1,175 | 138,200 |
2020/06/08 | 1,150 | 1,177 | 1,143 | 1,155 | 54,000 |
2020/06/05 | 1,165 | 1,180 | 1,146 | 1,156 | 69,900 |
2020/06/04 | 1,192 | 1,221 | 1,152 | 1,183 | 146,000 |
2020/06/03 | 1,191 | 1,238 | 1,169 | 1,190 | 350,100 |
2020/06/02 | 1,147 | 1,200 | 1,138 | 1,195 | 139,600 |
2020/06/01 | 1,174 | 1,196 | 1,132 | 1,136 | 121,900 |
2020/05/29 | 1,135 | 1,218 | 1,130 | 1,189 | 370,100 |
2020/05/28 | 1,138 | 1,161 | 1,115 | 1,135 | 105,500 |
2020/05/27 | 1,078 | 1,134 | 1,073 | 1,124 | 84,800 |
2020/05/26 | 1,097 | 1,099 | 1,071 | 1,084 | 57,000 |
2020/05/25 | 1,098 | 1,121 | 1,084 | 1,099 | 81,100 |
2020/05/22 | 1,120 | 1,120 | 1,090 | 1,096 | 43,200 |
2020/05/21 | 1,121 | 1,130 | 1,097 | 1,130 | 64,200 |
2020/05/20 | 1,119 | 1,149 | 1,098 | 1,123 | 88,900 |
2020/05/19 | 1,081 | 1,111 | 1,060 | 1,100 | 108,400 |
2020/05/18 | 1,067 | 1,102 | 1,056 | 1,089 | 100,300 |
2020/05/15 | 1,095 | 1,136 | 1,071 | 1,127 | 105,200 |
2020/05/14 | 1,146 | 1,155 | 1,098 | 1,115 | 84,000 |
2020/05/13 | 1,180 | 1,196 | 1,150 | 1,153 | 105,400 |
2020/05/12 | 1,191 | 1,221 | 1,178 | 1,200 | 142,000 |
2020/05/11 | 1,194 | 1,229 | 1,173 | 1,206 | 167,600 |
2020/05/08 | 1,288 | 1,288 | 1,194 | 1,240 | 251,900 |
2020/05/07 | 1,180 | 1,213 | 1,169 | 1,189 | 86,900 |
2020/05/01 | 1,210 | 1,269 | 1,160 | 1,207 | 291,800 |
2020/04/30 | 1,236 | 1,254 | 1,205 | 1,210 | 135,200 |
2020/04/28 | 1,288 | 1,297 | 1,206 | 1,243 | 170,100 |
2020/04/27 | 1,336 | 1,336 | 1,291 | 1,292 | 76,800 |
2020/04/24 | 1,350 | 1,360 | 1,288 | 1,296 | 136,200 |
2020/04/23 | 1,323 | 1,383 | 1,323 | 1,338 | 135,600 |
2020/04/22 | 1,359 | 1,371 | 1,308 | 1,330 | 102,700 |
2020/04/21 | 1,390 | 1,520 | 1,342 | 1,381 | 376,400 |
2020/04/20 | 1,434 | 1,441 | 1,406 | 1,420 | 97,000 |
2020/04/17 | 1,496 | 1,498 | 1,412 | 1,440 | 240,700 |
2020/04/16 | 1,493 | 1,545 | 1,442 | 1,470 | 748,700 |
2020/04/15 | 1,416 | 1,438 | 1,345 | 1,373 | 247,000 |
2020/04/14 | 1,425 | 1,428 | 1,360 | 1,394 | 129,000 |
2020/04/13 | 1,456 | 1,489 | 1,426 | 1,430 | 219,000 |
2020/04/10 | 1,428 | 1,514 | 1,405 | 1,427 | 531,400 |
2020/04/09 | 1,440 | 1,469 | 1,352 | 1,371 | 208,600 |
2020/04/08 | 1,446 | 1,470 | 1,406 | 1,420 | 188,600 |
2020/04/07 | 1,599 | 1,600 | 1,441 | 1,467 | 708,000 |
2020/04/06 | 1,460 | 1,560 | 1,350 | 1,560 | 985,700 |
2020/04/03 | 1,400 | 1,402 | 1,225 | 1,260 | 264,800 |
2020/04/02 | 1,224 | 1,420 | 1,201 | 1,325 | 659,800 |
2020/04/01 | 1,457 | 1,460 | 1,247 | 1,254 | 435,200 |
2020/03/31 | 1,593 | 1,643 | 1,505 | 1,527 | 950,700 |
2020/03/30 | 1,433 | 1,673 | 1,408 | 1,673 | 1,811,500 |
2020/03/27 | 1,382 | 1,383 | 1,354 | 1,383 | 168,500 |
2020/03/26 | 975 | 1,083 | 966 | 1,083 | 374,300 |
2020/03/25 | 941 | 980 | 925 | 933 | 85,900 |
2020/03/24 | 930 | 982 | 913 | 913 | 128,100 |
2020/03/23 | 892 | 918 | 870 | 891 | 94,200 |
2020/03/19 | 979 | 987 | 890 | 910 | 117,800 |
2020/03/18 | 980 | 1,074 | 951 | 951 | 229,500 |
2020/03/17 | 905 | 1,035 | 900 | 1,010 | 438,400 |
2020/03/16 | 860 | 965 | 837 | 965 | 331,600 |
2020/03/13 | 833 | 867 | 780 | 815 | 273,700 |
2020/03/12 | 995 | 1,018 | 901 | 923 | 210,900 |
2020/03/11 | 1,045 | 1,134 | 1,010 | 1,016 | 234,100 |
2020/03/10 | 985 | 1,092 | 905 | 1,075 | 338,600 |
2020/03/09 | 1,187 | 1,187 | 1,005 | 1,045 | 297,600 |
2020/03/06 | 1,227 | 1,340 | 1,193 | 1,217 | 603,600 |
2020/03/05 | 1,310 | 1,320 | 1,223 | 1,242 | 302,100 |
2020/03/04 | 1,310 | 1,335 | 1,261 | 1,310 | 360,400 |
2020/03/03 | 1,388 | 1,389 | 1,264 | 1,272 | 245,100 |
2020/03/02 | 1,400 | 1,400 | 1,242 | 1,304 | 486,000 |
2020/02/28 | 1,600 | 1,632 | 1,353 | 1,384 | 706,700 |
2020/02/27 | 1,594 | 1,733 | 1,576 | 1,595 | 970,400 |
2020/02/26 | 1,721 | 1,805 | 1,538 | 1,558 | 706,800 |
2020/02/25 | 1,924 | 1,937 | 1,766 | 1,775 | 1,187,500 |
2020/02/21 | 1,815 | 1,870 | 1,655 | 1,764 | 1,456,000 |
2020/02/20 | 1,536 | 1,980 | 1,525 | 1,779 | 2,978,900 |
2020/02/19 | 1,740 | 1,785 | 1,500 | 1,656 | 1,787,700 |
2020/02/18 | 1,988 | 2,231 | 1,729 | 1,860 | 3,787,700 |
2020/02/17 | 1,788 | 1,948 | 1,761 | 1,948 | 1,904,900 |
2020/02/14 | 1,513 | 1,568 | 1,402 | 1,548 | 2,116,800 |
2020/02/13 | 1,348 | 1,412 | 1,280 | 1,303 | 724,600 |
2020/02/12 | 1,495 | 1,680 | 1,400 | 1,468 | 1,942,100 |
2020/02/10 | 1,366 | 1,555 | 1,337 | 1,535 | 2,363,900 |
2020/02/07 | 1,260 | 1,328 | 1,150 | 1,255 | 1,565,100 |
2020/02/06 | 1,370 | 1,412 | 1,124 | 1,191 | 1,292,300 |
2020/02/05 | 1,320 | 1,589 | 1,286 | 1,400 | 4,146,400 |
2020/02/04 | 1,630 | 1,630 | 1,630 | 1,630 | 35,300 |
2020/02/03 | 2,480 | 2,599 | 2,130 | 2,130 | 1,055,000 |
2020/01/31 | 2,750 | 2,795 | 2,351 | 2,630 | 3,107,600 |
2020/01/30 | 1,925 | 2,350 | 1,900 | 2,350 | 4,245,000 |
2020/01/29 | 1,820 | 1,984 | 1,800 | 1,950 | 3,587,300 |
2020/01/28 | 1,829 | 2,138 | 1,640 | 1,755 | 6,659,500 |
2020/01/27 | 1,675 | 1,749 | 1,602 | 1,749 | 1,796,900 |
2020/01/24 | 1,390 | 1,469 | 1,303 | 1,449 | 2,677,000 |
2020/01/23 | 1,430 | 1,580 | 1,322 | 1,390 | 2,927,900 |
2020/01/22 | 1,598 | 1,599 | 1,432 | 1,500 | 3,387,000 |
2020/01/21 | 1,158 | 1,308 | 1,150 | 1,308 | 2,445,000 |
2020/01/20 | 918 | 1,008 | 890 | 1,008 | 610,300 |
2020/01/17 | 853 | 885 | 846 | 858 | 99,700 |
2020/01/16 | 884 | 938 | 832 | 853 | 527,800 |
2020/01/15 | 800 | 802 | 790 | 794 | 34,900 |
2020/01/14 | 833 | 833 | 804 | 804 | 103,200 |
2020/01/10 | 800 | 832 | 788 | 805 | 86,200 |
2020/01/09 | 788 | 820 | 776 | 805 | 225,300 |
2020/01/08 | 854 | 947 | 842 | 908 | 737,100 |
2020/01/07 | 810 | 818 | 770 | 797 | 210,300 |
2020/01/06 | 806 | 851 | 806 | 851 | 227,600 |