7980 (株)重松製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 818 | 820 | 815 | 820 | 4,400 | 820 |
| 2024-11-20 | 809 | 824 | 809 | 812 | 8,900 | 812 |
| 2024-11-19 | 815 | 815 | 805 | 806 | 3,400 | 806 |
| 2024-11-18 | 812 | 826 | 804 | 814 | 11,600 | 814 |
| 2024-11-15 | 811 | 830 | 811 | 823 | 13,200 | 823 |
| 2024-11-14 | 808 | 816 | 808 | 814 | 4,400 | 814 |
| 2024-11-13 | 810 | 819 | 809 | 817 | 9,900 | 817 |
| 2024-11-12 | 819 | 819 | 810 | 810 | 6,000 | 810 |
| 2024-11-11 | 828 | 828 | 810 | 817 | 12,100 | 817 |
| 2024-11-08 | 820 | 823 | 816 | 820 | 9,400 | 820 |
| 2024-11-07 | 815 | 818 | 810 | 816 | 3,400 | 816 |
| 2024-11-06 | 808 | 813 | 803 | 810 | 6,900 | 810 |
| 2024-11-05 | 803 | 813 | 803 | 809 | 4,000 | 809 |
| 2024-11-01 | 809 | 814 | 808 | 814 | 4,000 | 814 |
| 2024-10-31 | 815 | 817 | 803 | 809 | 6,700 | 809 |
| 2024-10-30 | 803 | 813 | 803 | 810 | 3,800 | 810 |
| 2024-10-29 | 801 | 806 | 800 | 802 | 2,200 | 802 |
| 2024-10-28 | 798 | 807 | 798 | 801 | 4,200 | 801 |
| 2024-10-25 | 798 | 809 | 798 | 798 | 6,100 | 798 |
| 2024-10-24 | 815 | 815 | 798 | 798 | 15,900 | 798 |
| 2024-10-23 | 817 | 817 | 811 | 815 | 4,500 | 815 |
| 2024-10-22 | 821 | 821 | 819 | 819 | 5,300 | 819 |
| 2024-10-21 | 828 | 829 | 821 | 821 | 8,000 | 821 |
| 2024-10-18 | 820 | 832 | 820 | 827 | 2,500 | 827 |
| 2024-10-17 | 835 | 835 | 820 | 820 | 11,900 | 820 |
| 2024-10-16 | 827 | 839 | 827 | 830 | 5,200 | 830 |
| 2024-10-15 | 844 | 844 | 827 | 836 | 12,700 | 836 |
| 2024-10-11 | 835 | 837 | 824 | 831 | 4,400 | 831 |
| 2024-10-10 | 845 | 845 | 831 | 836 | 5,700 | 836 |
| 2024-10-09 | 835 | 844 | 830 | 837 | 14,900 | 837 |
| 2024-10-08 | 820 | 833 | 820 | 830 | 9,200 | 830 |
| 2024-10-07 | 840 | 840 | 821 | 824 | 22,200 | 824 |
| 2024-10-04 | 830 | 832 | 827 | 829 | 7,700 | 829 |
| 2024-10-03 | 874 | 874 | 817 | 828 | 36,000 | 828 |
| 2024-10-02 | 865 | 874 | 845 | 855 | 81,300 | 855 |
| 2024-10-01 | 810 | 826 | 810 | 818 | 15,500 | 818 |
| 2024-09-30 | 805 | 818 | 800 | 805 | 7,700 | 805 |
| 2024-09-27 | 819 | 826 | 802 | 810 | 10,400 | 810 |
| 2024-09-26 | 812 | 830 | 812 | 819 | 7,500 | 819 |
| 2024-09-25 | 815 | 820 | 812 | 812 | 5,800 | 812 |
| 2024-09-24 | 823 | 826 | 812 | 815 | 6,700 | 815 |
| 2024-09-20 | 810 | 825 | 804 | 823 | 16,500 | 823 |
| 2024-09-19 | 802 | 819 | 802 | 804 | 6,000 | 804 |
| 2024-09-18 | 808 | 809 | 801 | 805 | 1,100 | 805 |
| 2024-09-17 | 809 | 809 | 798 | 808 | 2,200 | 808 |
| 2024-09-13 | 797 | 817 | 797 | 817 | 4,600 | 817 |
| 2024-09-12 | 793 | 804 | 793 | 804 | 3,200 | 804 |
| 2024-09-11 | 802 | 803 | 791 | 792 | 3,600 | 792 |
| 2024-09-10 | 815 | 815 | 800 | 805 | 2,300 | 805 |
| 2024-09-09 | 793 | 820 | 793 | 800 | 7,100 | 800 |
| 2024-09-06 | 806 | 816 | 797 | 803 | 3,300 | 803 |
| 2024-09-05 | 800 | 820 | 800 | 805 | 5,100 | 805 |
| 2024-09-04 | 807 | 807 | 787 | 800 | 16,400 | 800 |
| 2024-09-03 | 820 | 832 | 819 | 820 | 5,800 | 820 |
| 2024-09-02 | 845 | 845 | 824 | 831 | 7,800 | 831 |
| 2024-08-30 | 823 | 840 | 820 | 839 | 5,900 | 839 |
| 2024-08-29 | 815 | 832 | 815 | 829 | 6,500 | 829 |
| 2024-08-28 | 839 | 839 | 816 | 816 | 11,700 | 816 |
| 2024-08-27 | 860 | 860 | 845 | 845 | 11,200 | 845 |
| 2024-08-26 | 879 | 900 | 848 | 862 | 58,200 | 862 |
| 2024-08-23 | 803 | 879 | 799 | 879 | 92,600 | 879 |
| 2024-08-22 | 806 | 807 | 800 | 801 | 1,100 | 801 |
| 2024-08-21 | 805 | 814 | 795 | 809 | 2,600 | 809 |
| 2024-08-20 | 814 | 814 | 800 | 801 | 4,700 | 801 |
| 2024-08-19 | 829 | 829 | 780 | 806 | 21,100 | 806 |
| 2024-08-16 | 829 | 833 | 821 | 827 | 10,200 | 827 |
| 2024-08-15 | 814 | 830 | 798 | 827 | 8,300 | 827 |
| 2024-08-14 | 815 | 818 | 795 | 817 | 15,300 | 817 |
| 2024-08-13 | 765 | 809 | 765 | 797 | 14,600 | 797 |
| 2024-08-09 | 778 | 780 | 759 | 766 | 12,200 | 766 |
| 2024-08-08 | 759 | 785 | 758 | 770 | 6,900 | 770 |
| 2024-08-07 | 773 | 785 | 761 | 765 | 9,500 | 765 |
| 2024-08-06 | 773 | 779 | 761 | 773 | 15,800 | 773 |
| 2024-08-05 | 788 | 790 | 746 | 752 | 52,600 | 752 |
| 2024-08-02 | 812 | 830 | 805 | 808 | 19,300 | 808 |
| 2024-08-01 | 834 | 835 | 809 | 830 | 17,800 | 830 |
| 2024-07-31 | 823 | 840 | 820 | 833 | 9,500 | 833 |
| 2024-07-30 | 823 | 825 | 816 | 825 | 6,500 | 825 |
| 2024-07-29 | 817 | 820 | 805 | 819 | 15,200 | 819 |
| 2024-07-26 | 803 | 813 | 798 | 813 | 11,800 | 813 |
| 2024-07-25 | 822 | 823 | 795 | 797 | 25,500 | 797 |
| 2024-07-24 | 824 | 840 | 802 | 822 | 26,200 | 822 |
| 2024-07-23 | 834 | 840 | 800 | 825 | 43,300 | 825 |
| 2024-07-22 | 875 | 948 | 823 | 825 | 160,900 | 825 |
| 2024-07-19 | 827 | 853 | 825 | 853 | 40,600 | 853 |
| 2024-07-18 | 817 | 826 | 811 | 826 | 26,800 | 826 |
| 2024-07-17 | 816 | 817 | 805 | 817 | 23,100 | 817 |
| 2024-07-16 | 805 | 819 | 801 | 816 | 19,900 | 816 |
| 2024-07-12 | 797 | 799 | 790 | 792 | 10,800 | 792 |
| 2024-07-11 | 786 | 795 | 784 | 795 | 13,000 | 795 |
| 2024-07-10 | 790 | 790 | 782 | 782 | 6,700 | 782 |
| 2024-07-09 | 783 | 787 | 781 | 787 | 9,400 | 787 |
| 2024-07-08 | 782 | 783 | 777 | 781 | 6,600 | 781 |
| 2024-07-05 | 781 | 781 | 775 | 777 | 4,800 | 777 |
| 2024-07-04 | 778 | 780 | 771 | 780 | 9,000 | 780 |
| 2024-07-03 | 779 | 780 | 774 | 777 | 4,600 | 777 |
| 2024-07-02 | 785 | 785 | 777 | 779 | 9,000 | 779 |
| 2024-07-01 | 775 | 779 | 775 | 777 | 3,800 | 777 |
| 2024-06-28 | 774 | 777 | 770 | 774 | 3,800 | 774 |
| 2024-06-27 | 775 | 775 | 770 | 774 | 2,700 | 774 |
| 2024-06-26 | 772 | 773 | 771 | 773 | 4,100 | 773 |
| 2024-06-25 | 770 | 772 | 769 | 772 | 5,800 | 772 |
| 2024-06-24 | 767 | 770 | 767 | 769 | 1,500 | 769 |
| 2024-06-21 | 765 | 769 | 765 | 768 | 2,500 | 768 |
| 2024-06-20 | 763 | 767 | 763 | 765 | 3,300 | 765 |
| 2024-06-19 | 762 | 767 | 762 | 767 | 3,900 | 767 |
| 2024-06-18 | 764 | 764 | 761 | 762 | 2,400 | 762 |
| 2024-06-17 | 759 | 765 | 758 | 764 | 5,500 | 764 |
| 2024-06-14 | 762 | 763 | 760 | 761 | 3,200 | 761 |
| 2024-06-13 | 767 | 767 | 761 | 761 | 3,000 | 761 |
| 2024-06-12 | 765 | 766 | 760 | 766 | 30,800 | 766 |
| 2024-06-11 | 762 | 764 | 761 | 764 | 1,800 | 764 |
| 2024-06-10 | 763 | 765 | 759 | 760 | 3,700 | 760 |
| 2024-06-07 | 758 | 764 | 758 | 761 | 2,600 | 761 |
| 2024-06-06 | 760 | 762 | 756 | 758 | 3,800 | 758 |
| 2024-06-05 | 763 | 764 | 760 | 760 | 4,500 | 760 |
| 2024-06-04 | 762 | 764 | 761 | 762 | 2,000 | 762 |
| 2024-06-03 | 761 | 763 | 761 | 761 | 2,500 | 761 |
| 2024-05-31 | 758 | 761 | 758 | 761 | 1,400 | 761 |
| 2024-05-30 | 756 | 763 | 756 | 758 | 4,400 | 758 |
| 2024-05-29 | 766 | 766 | 762 | 763 | 800 | 763 |
| 2024-05-28 | 766 | 766 | 761 | 762 | 900 | 762 |
| 2024-05-27 | 769 | 769 | 762 | 766 | 2,500 | 766 |
| 2024-05-24 | 760 | 772 | 757 | 769 | 8,600 | 769 |
| 2024-05-23 | 762 | 766 | 760 | 760 | 1,700 | 760 |
| 2024-05-22 | 766 | 767 | 760 | 764 | 2,800 | 764 |
| 2024-05-21 | 765 | 765 | 760 | 763 | 2,400 | 763 |
| 2024-05-20 | 768 | 768 | 763 | 763 | 4,900 | 763 |
| 2024-05-17 | 758 | 760 | 758 | 760 | 1,100 | 760 |
| 2024-05-16 | 761 | 764 | 757 | 757 | 5,400 | 757 |
| 2024-05-15 | 764 | 768 | 761 | 761 | 2,000 | 761 |
| 2024-05-14 | 774 | 774 | 760 | 763 | 15,700 | 763 |
| 2024-05-13 | 765 | 775 | 762 | 774 | 25,900 | 774 |
| 2024-05-10 | 760 | 765 | 759 | 760 | 1,800 | 760 |
| 2024-05-09 | 758 | 765 | 758 | 765 | 5,800 | 765 |
| 2024-05-08 | 760 | 760 | 758 | 758 | 2,000 | 758 |
| 2024-05-07 | 761 | 762 | 758 | 760 | 3,800 | 760 |
| 2024-05-02 | 753 | 770 | 753 | 761 | 26,800 | 761 |
| 2024-05-01 | 753 | 755 | 753 | 753 | 2,500 | 753 |
| 2024-04-30 | 753 | 756 | 753 | 753 | 900 | 753 |
| 2024-04-26 | 758 | 758 | 751 | 754 | 2,600 | 754 |
| 2024-04-25 | 756 | 758 | 754 | 754 | 2,400 | 754 |
| 2024-04-24 | 755 | 760 | 754 | 756 | 1,100 | 756 |
| 2024-04-23 | 756 | 761 | 754 | 757 | 2,100 | 757 |
| 2024-04-22 | 760 | 760 | 757 | 759 | 1,500 | 759 |
| 2024-04-19 | 755 | 778 | 752 | 761 | 16,100 | 761 |
| 2024-04-18 | 752 | 755 | 752 | 755 | 1,700 | 755 |
| 2024-04-17 | 754 | 755 | 752 | 752 | 1,700 | 752 |
| 2024-04-16 | 756 | 756 | 754 | 754 | 3,300 | 754 |
| 2024-04-15 | 756 | 761 | 756 | 759 | 5,700 | 759 |
| 2024-04-12 | 760 | 761 | 756 | 760 | 3,300 | 760 |
| 2024-04-11 | 759 | 760 | 755 | 759 | 3,200 | 759 |
| 2024-04-10 | 757 | 759 | 755 | 759 | 2,700 | 759 |
| 2024-04-09 | 761 | 763 | 755 | 757 | 3,200 | 757 |
| 2024-04-08 | 755 | 761 | 753 | 761 | 7,000 | 761 |
| 2024-04-05 | 753 | 760 | 751 | 758 | 6,600 | 758 |
| 2024-04-04 | 763 | 763 | 756 | 756 | 3,800 | 756 |
| 2024-04-03 | 765 | 765 | 756 | 760 | 1,800 | 760 |
| 2024-04-02 | 756 | 766 | 752 | 763 | 6,500 | 763 |
| 2024-04-01 | 766 | 767 | 750 | 756 | 10,500 | 756 |
| 2024-03-29 | 760 | 773 | 760 | 766 | 2,100 | 766 |
| 2024-03-28 | 765 | 776 | 752 | 760 | 7,600 | 760 |
| 2024-03-27 | 770 | 770 | 767 | 770 | 2,900 | 770 |
| 2024-03-26 | 777 | 777 | 765 | 772 | 9,200 | 772 |
| 2024-03-25 | 770 | 780 | 768 | 777 | 10,300 | 777 |
| 2024-03-22 | 762 | 770 | 758 | 767 | 10,500 | 767 |
| 2024-03-21 | 760 | 765 | 760 | 761 | 6,800 | 761 |
| 2024-03-19 | 764 | 764 | 760 | 764 | 1,700 | 764 |
| 2024-03-18 | 770 | 770 | 761 | 766 | 3,200 | 766 |
| 2024-03-15 | 761 | 768 | 759 | 768 | 3,900 | 768 |
| 2024-03-14 | 760 | 766 | 760 | 762 | 1,600 | 762 |
| 2024-03-13 | 759 | 763 | 757 | 763 | 1,700 | 763 |
| 2024-03-12 | 763 | 767 | 756 | 761 | 3,300 | 761 |
| 2024-03-11 | 768 | 776 | 751 | 762 | 17,100 | 762 |
| 2024-03-08 | 774 | 774 | 765 | 768 | 4,000 | 768 |
| 2024-03-07 | 770 | 773 | 765 | 770 | 3,600 | 770 |
| 2024-03-06 | 769 | 769 | 766 | 769 | 7,900 | 769 |
| 2024-03-05 | 765 | 768 | 765 | 766 | 9,400 | 766 |
| 2024-03-04 | 761 | 764 | 761 | 761 | 2,700 | 761 |
| 2024-03-01 | 759 | 767 | 759 | 761 | 4,100 | 761 |
| 2024-02-29 | 757 | 759 | 755 | 759 | 2,100 | 759 |
| 2024-02-28 | 760 | 763 | 756 | 760 | 6,200 | 760 |
| 2024-02-27 | 757 | 760 | 754 | 758 | 4,400 | 758 |
| 2024-02-26 | 752 | 758 | 752 | 757 | 7,800 | 757 |
| 2024-02-22 | 751 | 753 | 751 | 751 | 3,300 | 751 |
| 2024-02-21 | 754 | 754 | 751 | 751 | 7,200 | 751 |
| 2024-02-20 | 755 | 756 | 754 | 754 | 1,500 | 754 |
| 2024-02-19 | 755 | 755 | 752 | 754 | 4,700 | 754 |
| 2024-02-16 | 752 | 759 | 752 | 755 | 2,100 | 755 |
| 2024-02-15 | 757 | 757 | 752 | 752 | 6,500 | 752 |
| 2024-02-14 | 759 | 759 | 756 | 757 | 5,700 | 757 |
| 2024-02-13 | 764 | 764 | 757 | 763 | 9,200 | 763 |
| 2024-02-09 | 766 | 766 | 757 | 758 | 2,600 | 758 |
| 2024-02-08 | 767 | 768 | 756 | 757 | 10,300 | 757 |
| 2024-02-07 | 773 | 773 | 750 | 769 | 23,500 | 769 |
| 2024-02-06 | 786 | 786 | 779 | 780 | 6,400 | 780 |
| 2024-02-05 | 785 | 785 | 783 | 784 | 2,200 | 784 |
| 2024-02-02 | 781 | 783 | 780 | 782 | 2,200 | 782 |
| 2024-02-01 | 782 | 786 | 781 | 781 | 10,200 | 781 |
| 2024-01-31 | 785 | 789 | 785 | 788 | 800 | 788 |
| 2024-01-30 | 787 | 791 | 786 | 786 | 1,500 | 786 |
| 2024-01-29 | 783 | 790 | 783 | 790 | 4,500 | 790 |
| 2024-01-26 | 784 | 789 | 782 | 786 | 3,200 | 786 |
| 2024-01-25 | 789 | 794 | 783 | 784 | 8,500 | 784 |
| 2024-01-24 | 787 | 789 | 785 | 786 | 2,800 | 786 |
| 2024-01-23 | 789 | 790 | 785 | 786 | 4,100 | 786 |
| 2024-01-22 | 787 | 794 | 787 | 789 | 2,300 | 789 |
| 2024-01-19 | 800 | 800 | 791 | 791 | 7,100 | 791 |
| 2024-01-18 | 795 | 819 | 790 | 798 | 30,000 | 798 |
| 2024-01-17 | 781 | 791 | 781 | 785 | 2,300 | 785 |
| 2024-01-16 | 790 | 790 | 781 | 781 | 5,000 | 781 |
| 2024-01-15 | 783 | 792 | 783 | 792 | 4,500 | 792 |
| 2024-01-12 | 789 | 789 | 784 | 786 | 3,200 | 786 |
| 2024-01-11 | 787 | 792 | 784 | 791 | 3,200 | 791 |
| 2024-01-10 | 785 | 789 | 783 | 785 | 2,400 | 785 |
| 2024-01-09 | 798 | 799 | 780 | 792 | 14,400 | 792 |
| 2024-01-05 | 787 | 794 | 782 | 794 | 12,100 | 794 |
| 2024-01-04 | 774 | 788 | 774 | 784 | 15,600 | 784 |
分割・併合履歴 ： なし
