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 |
|---|---|---|---|---|---|
| 2024/12/30 | 780 | 789 | 780 | 783 | 7,500 |
| 2024/12/27 | 775 | 785 | 775 | 785 | 4,900 |
| 2024/12/26 | 775 | 783 | 775 | 778 | 23,900 |
| 2024/12/25 | 780 | 780 | 775 | 776 | 14,200 |
| 2024/12/24 | 786 | 788 | 781 | 781 | 6,800 |
| 2024/12/23 | 781 | 787 | 781 | 785 | 13,200 |
| 2024/12/20 | 778 | 783 | 777 | 782 | 8,500 |
| 2024/12/19 | 780 | 785 | 777 | 778 | 7,700 |
| 2024/12/18 | 784 | 790 | 782 | 782 | 9,400 |
| 2024/12/17 | 784 | 786 | 784 | 786 | 2,500 |
| 2024/12/16 | 786 | 790 | 785 | 785 | 7,200 |
| 2024/12/13 | 793 | 793 | 786 | 786 | 4,800 |
| 2024/12/12 | 790 | 795 | 786 | 793 | 9,100 |
| 2024/12/11 | 800 | 800 | 789 | 789 | 34,900 |
| 2024/12/10 | 815 | 816 | 800 | 802 | 10,800 |
| 2024/12/09 | 820 | 824 | 813 | 815 | 14,000 |
| 2024/12/06 | 800 | 810 | 795 | 810 | 12,800 |
| 2024/12/05 | 787 | 799 | 783 | 792 | 10,200 |
| 2024/12/04 | 795 | 795 | 786 | 790 | 4,800 |
| 2024/12/03 | 794 | 799 | 785 | 795 | 7,300 |
| 2024/12/02 | 810 | 810 | 794 | 794 | 13,900 |
| 2024/11/29 | 807 | 808 | 799 | 801 | 6,400 |
| 2024/11/28 | 803 | 810 | 802 | 809 | 3,700 |
| 2024/11/27 | 805 | 806 | 802 | 803 | 2,900 |
| 2024/11/26 | 813 | 819 | 806 | 806 | 5,100 |
| 2024/11/25 | 822 | 822 | 813 | 814 | 4,800 |
| 2024/11/22 | 821 | 821 | 813 | 821 | 3,900 |
| 2024/11/21 | 818 | 820 | 815 | 820 | 4,400 |
| 2024/11/20 | 809 | 824 | 809 | 812 | 8,900 |
| 2024/11/19 | 815 | 815 | 805 | 806 | 3,400 |
| 2024/11/18 | 812 | 826 | 804 | 814 | 11,600 |
| 2024/11/15 | 811 | 830 | 811 | 823 | 13,200 |
| 2024/11/14 | 808 | 816 | 808 | 814 | 4,400 |
| 2024/11/13 | 810 | 819 | 809 | 817 | 9,900 |
| 2024/11/12 | 819 | 819 | 810 | 810 | 6,000 |
| 2024/11/11 | 828 | 828 | 810 | 817 | 12,100 |
| 2024/11/08 | 820 | 823 | 816 | 820 | 9,400 |
| 2024/11/07 | 815 | 818 | 810 | 816 | 3,400 |
| 2024/11/06 | 808 | 813 | 803 | 810 | 6,900 |
| 2024/11/05 | 803 | 813 | 803 | 809 | 4,000 |
| 2024/11/01 | 809 | 814 | 808 | 814 | 4,000 |
| 2024/10/31 | 815 | 817 | 803 | 809 | 6,700 |
| 2024/10/30 | 803 | 813 | 803 | 810 | 3,800 |
| 2024/10/29 | 801 | 806 | 800 | 802 | 2,200 |
| 2024/10/28 | 798 | 807 | 798 | 801 | 4,200 |
| 2024/10/25 | 798 | 809 | 798 | 798 | 6,100 |
| 2024/10/24 | 815 | 815 | 798 | 798 | 15,900 |
| 2024/10/23 | 817 | 817 | 811 | 815 | 4,500 |
| 2024/10/22 | 821 | 821 | 819 | 819 | 5,300 |
| 2024/10/21 | 828 | 829 | 821 | 821 | 8,000 |
| 2024/10/18 | 820 | 832 | 820 | 827 | 2,500 |
| 2024/10/17 | 835 | 835 | 820 | 820 | 11,900 |
| 2024/10/16 | 827 | 839 | 827 | 830 | 5,200 |
| 2024/10/15 | 844 | 844 | 827 | 836 | 12,700 |
| 2024/10/11 | 835 | 837 | 824 | 831 | 4,400 |
| 2024/10/10 | 845 | 845 | 831 | 836 | 5,700 |
| 2024/10/09 | 835 | 844 | 830 | 837 | 14,900 |
| 2024/10/08 | 820 | 833 | 820 | 830 | 9,200 |
| 2024/10/07 | 840 | 840 | 821 | 824 | 22,200 |
| 2024/10/04 | 830 | 832 | 827 | 829 | 7,700 |
| 2024/10/03 | 874 | 874 | 817 | 828 | 36,000 |
| 2024/10/02 | 865 | 874 | 845 | 855 | 81,300 |
| 2024/10/01 | 810 | 826 | 810 | 818 | 15,500 |
| 2024/09/30 | 805 | 818 | 800 | 805 | 7,700 |
| 2024/09/27 | 819 | 826 | 802 | 810 | 10,400 |
| 2024/09/26 | 812 | 830 | 812 | 819 | 7,500 |
| 2024/09/25 | 815 | 820 | 812 | 812 | 5,800 |
| 2024/09/24 | 823 | 826 | 812 | 815 | 6,700 |
| 2024/09/20 | 810 | 825 | 804 | 823 | 16,500 |
| 2024/09/19 | 802 | 819 | 802 | 804 | 6,000 |
| 2024/09/18 | 808 | 809 | 801 | 805 | 1,100 |
| 2024/09/17 | 809 | 809 | 798 | 808 | 2,200 |
| 2024/09/13 | 797 | 817 | 797 | 817 | 4,600 |
| 2024/09/12 | 793 | 804 | 793 | 804 | 3,200 |
| 2024/09/11 | 802 | 803 | 791 | 792 | 3,600 |
| 2024/09/10 | 815 | 815 | 800 | 805 | 2,300 |
| 2024/09/09 | 793 | 820 | 793 | 800 | 7,100 |
| 2024/09/06 | 806 | 816 | 797 | 803 | 3,300 |
| 2024/09/05 | 800 | 820 | 800 | 805 | 5,100 |
| 2024/09/04 | 807 | 807 | 787 | 800 | 16,400 |
| 2024/09/03 | 820 | 832 | 819 | 820 | 5,800 |
| 2024/09/02 | 845 | 845 | 824 | 831 | 7,800 |
| 2024/08/30 | 823 | 840 | 820 | 839 | 5,900 |
| 2024/08/29 | 815 | 832 | 815 | 829 | 6,500 |
| 2024/08/28 | 839 | 839 | 816 | 816 | 11,700 |
| 2024/08/27 | 860 | 860 | 845 | 845 | 11,200 |
| 2024/08/26 | 879 | 900 | 848 | 862 | 58,200 |
| 2024/08/23 | 803 | 879 | 799 | 879 | 92,600 |
| 2024/08/22 | 806 | 807 | 800 | 801 | 1,100 |
| 2024/08/21 | 805 | 814 | 795 | 809 | 2,600 |
| 2024/08/20 | 814 | 814 | 800 | 801 | 4,700 |
| 2024/08/19 | 829 | 829 | 780 | 806 | 21,100 |
| 2024/08/16 | 829 | 833 | 821 | 827 | 10,200 |
| 2024/08/15 | 814 | 830 | 798 | 827 | 8,300 |
| 2024/08/14 | 815 | 818 | 795 | 817 | 15,300 |
| 2024/08/13 | 765 | 809 | 765 | 797 | 14,600 |
| 2024/08/09 | 778 | 780 | 759 | 766 | 12,200 |
| 2024/08/08 | 759 | 785 | 758 | 770 | 6,900 |
| 2024/08/07 | 773 | 785 | 761 | 765 | 9,500 |
| 2024/08/06 | 773 | 779 | 761 | 773 | 15,800 |
| 2024/08/05 | 788 | 790 | 746 | 752 | 52,600 |
| 2024/08/02 | 812 | 830 | 805 | 808 | 19,300 |
| 2024/08/01 | 834 | 835 | 809 | 830 | 17,800 |
| 2024/07/31 | 823 | 840 | 820 | 833 | 9,500 |
| 2024/07/30 | 823 | 825 | 816 | 825 | 6,500 |
| 2024/07/29 | 817 | 820 | 805 | 819 | 15,200 |
| 2024/07/26 | 803 | 813 | 798 | 813 | 11,800 |
| 2024/07/25 | 822 | 823 | 795 | 797 | 25,500 |
| 2024/07/24 | 824 | 840 | 802 | 822 | 26,200 |
| 2024/07/23 | 834 | 840 | 800 | 825 | 43,300 |
| 2024/07/22 | 875 | 948 | 823 | 825 | 160,900 |
| 2024/07/19 | 827 | 853 | 825 | 853 | 40,600 |
| 2024/07/18 | 817 | 826 | 811 | 826 | 26,800 |
| 2024/07/17 | 816 | 817 | 805 | 817 | 23,100 |
| 2024/07/16 | 805 | 819 | 801 | 816 | 19,900 |
| 2024/07/12 | 797 | 799 | 790 | 792 | 10,800 |
| 2024/07/11 | 786 | 795 | 784 | 795 | 13,000 |
| 2024/07/10 | 790 | 790 | 782 | 782 | 6,700 |
| 2024/07/09 | 783 | 787 | 781 | 787 | 9,400 |
| 2024/07/08 | 782 | 783 | 777 | 781 | 6,600 |
| 2024/07/05 | 781 | 781 | 775 | 777 | 4,800 |
| 2024/07/04 | 778 | 780 | 771 | 780 | 9,000 |
| 2024/07/03 | 779 | 780 | 774 | 777 | 4,600 |
| 2024/07/02 | 785 | 785 | 777 | 779 | 9,000 |
| 2024/07/01 | 775 | 779 | 775 | 777 | 3,800 |
| 2024/06/28 | 774 | 777 | 770 | 774 | 3,800 |
| 2024/06/27 | 775 | 775 | 770 | 774 | 2,700 |
| 2024/06/26 | 772 | 773 | 771 | 773 | 4,100 |
| 2024/06/25 | 770 | 772 | 769 | 772 | 5,800 |
| 2024/06/24 | 767 | 770 | 767 | 769 | 1,500 |
| 2024/06/21 | 765 | 769 | 765 | 768 | 2,500 |
| 2024/06/20 | 763 | 767 | 763 | 765 | 3,300 |
| 2024/06/19 | 762 | 767 | 762 | 767 | 3,900 |
| 2024/06/18 | 764 | 764 | 761 | 762 | 2,400 |
| 2024/06/17 | 759 | 765 | 758 | 764 | 5,500 |
| 2024/06/14 | 762 | 763 | 760 | 761 | 3,200 |
| 2024/06/13 | 767 | 767 | 761 | 761 | 3,000 |
| 2024/06/12 | 765 | 766 | 760 | 766 | 30,800 |
| 2024/06/11 | 762 | 764 | 761 | 764 | 1,800 |
| 2024/06/10 | 763 | 765 | 759 | 760 | 3,700 |
| 2024/06/07 | 758 | 764 | 758 | 761 | 2,600 |
| 2024/06/06 | 760 | 762 | 756 | 758 | 3,800 |
| 2024/06/05 | 763 | 764 | 760 | 760 | 4,500 |
| 2024/06/04 | 762 | 764 | 761 | 762 | 2,000 |
| 2024/06/03 | 761 | 763 | 761 | 761 | 2,500 |
| 2024/05/31 | 758 | 761 | 758 | 761 | 1,400 |
| 2024/05/30 | 756 | 763 | 756 | 758 | 4,400 |
| 2024/05/29 | 766 | 766 | 762 | 763 | 800 |
| 2024/05/28 | 766 | 766 | 761 | 762 | 900 |
| 2024/05/27 | 769 | 769 | 762 | 766 | 2,500 |
| 2024/05/24 | 760 | 772 | 757 | 769 | 8,600 |
| 2024/05/23 | 762 | 766 | 760 | 760 | 1,700 |
| 2024/05/22 | 766 | 767 | 760 | 764 | 2,800 |
| 2024/05/21 | 765 | 765 | 760 | 763 | 2,400 |
| 2024/05/20 | 768 | 768 | 763 | 763 | 4,900 |
| 2024/05/17 | 758 | 760 | 758 | 760 | 1,100 |
| 2024/05/16 | 761 | 764 | 757 | 757 | 5,400 |
| 2024/05/15 | 764 | 768 | 761 | 761 | 2,000 |
| 2024/05/14 | 774 | 774 | 760 | 763 | 15,700 |
| 2024/05/13 | 765 | 775 | 762 | 774 | 25,900 |
| 2024/05/10 | 760 | 765 | 759 | 760 | 1,800 |
| 2024/05/09 | 758 | 765 | 758 | 765 | 5,800 |
| 2024/05/08 | 760 | 760 | 758 | 758 | 2,000 |
| 2024/05/07 | 761 | 762 | 758 | 760 | 3,800 |
| 2024/05/02 | 753 | 770 | 753 | 761 | 26,800 |
| 2024/05/01 | 753 | 755 | 753 | 753 | 2,500 |
| 2024/04/30 | 753 | 756 | 753 | 753 | 900 |
| 2024/04/26 | 758 | 758 | 751 | 754 | 2,600 |
| 2024/04/25 | 756 | 758 | 754 | 754 | 2,400 |
| 2024/04/24 | 755 | 760 | 754 | 756 | 1,100 |
| 2024/04/23 | 756 | 761 | 754 | 757 | 2,100 |
| 2024/04/22 | 760 | 760 | 757 | 759 | 1,500 |
| 2024/04/19 | 755 | 778 | 752 | 761 | 16,100 |
| 2024/04/18 | 752 | 755 | 752 | 755 | 1,700 |
| 2024/04/17 | 754 | 755 | 752 | 752 | 1,700 |
| 2024/04/16 | 756 | 756 | 754 | 754 | 3,300 |
| 2024/04/15 | 756 | 761 | 756 | 759 | 5,700 |
| 2024/04/12 | 760 | 761 | 756 | 760 | 3,300 |
| 2024/04/11 | 759 | 760 | 755 | 759 | 3,200 |
| 2024/04/10 | 757 | 759 | 755 | 759 | 2,700 |
| 2024/04/09 | 761 | 763 | 755 | 757 | 3,200 |
| 2024/04/08 | 755 | 761 | 753 | 761 | 7,000 |
| 2024/04/05 | 753 | 760 | 751 | 758 | 6,600 |
| 2024/04/04 | 763 | 763 | 756 | 756 | 3,800 |
| 2024/04/03 | 765 | 765 | 756 | 760 | 1,800 |
| 2024/04/02 | 756 | 766 | 752 | 763 | 6,500 |
| 2024/04/01 | 766 | 767 | 750 | 756 | 10,500 |
| 2024/03/29 | 760 | 773 | 760 | 766 | 2,100 |
| 2024/03/28 | 765 | 776 | 752 | 760 | 7,600 |
| 2024/03/27 | 770 | 770 | 767 | 770 | 2,900 |
| 2024/03/26 | 777 | 777 | 765 | 772 | 9,200 |
| 2024/03/25 | 770 | 780 | 768 | 777 | 10,300 |
| 2024/03/22 | 762 | 770 | 758 | 767 | 10,500 |
| 2024/03/21 | 760 | 765 | 760 | 761 | 6,800 |
| 2024/03/19 | 764 | 764 | 760 | 764 | 1,700 |
| 2024/03/18 | 770 | 770 | 761 | 766 | 3,200 |
| 2024/03/15 | 761 | 768 | 759 | 768 | 3,900 |
| 2024/03/14 | 760 | 766 | 760 | 762 | 1,600 |
| 2024/03/13 | 759 | 763 | 757 | 763 | 1,700 |
| 2024/03/12 | 763 | 767 | 756 | 761 | 3,300 |
| 2024/03/11 | 768 | 776 | 751 | 762 | 17,100 |
| 2024/03/08 | 774 | 774 | 765 | 768 | 4,000 |
| 2024/03/07 | 770 | 773 | 765 | 770 | 3,600 |
| 2024/03/06 | 769 | 769 | 766 | 769 | 7,900 |
| 2024/03/05 | 765 | 768 | 765 | 766 | 9,400 |
| 2024/03/04 | 761 | 764 | 761 | 761 | 2,700 |
| 2024/03/01 | 759 | 767 | 759 | 761 | 4,100 |
| 2024/02/29 | 757 | 759 | 755 | 759 | 2,100 |
| 2024/02/28 | 760 | 763 | 756 | 760 | 6,200 |
| 2024/02/27 | 757 | 760 | 754 | 758 | 4,400 |
| 2024/02/26 | 752 | 758 | 752 | 757 | 7,800 |
| 2024/02/22 | 751 | 753 | 751 | 751 | 3,300 |
| 2024/02/21 | 754 | 754 | 751 | 751 | 7,200 |
| 2024/02/20 | 755 | 756 | 754 | 754 | 1,500 |
| 2024/02/19 | 755 | 755 | 752 | 754 | 4,700 |
| 2024/02/16 | 752 | 759 | 752 | 755 | 2,100 |
| 2024/02/15 | 757 | 757 | 752 | 752 | 6,500 |
| 2024/02/14 | 759 | 759 | 756 | 757 | 5,700 |
| 2024/02/13 | 764 | 764 | 757 | 763 | 9,200 |
| 2024/02/09 | 766 | 766 | 757 | 758 | 2,600 |
| 2024/02/08 | 767 | 768 | 756 | 757 | 10,300 |
| 2024/02/07 | 773 | 773 | 750 | 769 | 23,500 |
| 2024/02/06 | 786 | 786 | 779 | 780 | 6,400 |
| 2024/02/05 | 785 | 785 | 783 | 784 | 2,200 |
| 2024/02/02 | 781 | 783 | 780 | 782 | 2,200 |
| 2024/02/01 | 782 | 786 | 781 | 781 | 10,200 |
| 2024/01/31 | 785 | 789 | 785 | 788 | 800 |
| 2024/01/30 | 787 | 791 | 786 | 786 | 1,500 |
| 2024/01/29 | 783 | 790 | 783 | 790 | 4,500 |
| 2024/01/26 | 784 | 789 | 782 | 786 | 3,200 |
| 2024/01/25 | 789 | 794 | 783 | 784 | 8,500 |
| 2024/01/24 | 787 | 789 | 785 | 786 | 2,800 |
| 2024/01/23 | 789 | 790 | 785 | 786 | 4,100 |
| 2024/01/22 | 787 | 794 | 787 | 789 | 2,300 |
| 2024/01/19 | 800 | 800 | 791 | 791 | 7,100 |
| 2024/01/18 | 795 | 819 | 790 | 798 | 30,000 |
| 2024/01/17 | 781 | 791 | 781 | 785 | 2,300 |
| 2024/01/16 | 790 | 790 | 781 | 781 | 5,000 |
| 2024/01/15 | 783 | 792 | 783 | 792 | 4,500 |
| 2024/01/12 | 789 | 789 | 784 | 786 | 3,200 |
| 2024/01/11 | 787 | 792 | 784 | 791 | 3,200 |
| 2024/01/10 | 785 | 789 | 783 | 785 | 2,400 |
| 2024/01/09 | 798 | 799 | 780 | 792 | 14,400 |
| 2024/01/05 | 787 | 794 | 782 | 794 | 12,100 |
| 2024/01/04 | 774 | 788 | 774 | 784 | 15,600 |