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
2024-12-0680081079581012,800810
2024-12-0578779978379210,200792
2024-12-047957957867904,800790
2024-12-037947997857957,300795
2024-12-0281081079479413,900794
2024-11-298078087998016,400801
2024-11-288038108028093,700809
2024-11-278058068028032,900803
2024-11-268138198068065,100806
2024-11-258228228138144,800814
2024-11-228218218138213,900821
2024-11-218188208158204,400820
2024-11-208098248098128,900812
2024-11-198158158058063,400806
2024-11-1881282680481411,600814
2024-11-1581183081182313,200823
2024-11-148088168088144,400814
2024-11-138108198098179,900817
2024-11-128198198108106,000810
2024-11-1182882881081712,100817
2024-11-088208238168209,400820
2024-11-078158188108163,400816
2024-11-068088138038106,900810
2024-11-058038138038094,000809
2024-11-018098148088144,000814
2024-10-318158178038096,700809
2024-10-308038138038103,800810
2024-10-298018068008022,200802
2024-10-287988077988014,200801
2024-10-257988097987986,100798
2024-10-2481581579879815,900798
2024-10-238178178118154,500815
2024-10-228218218198195,300819
2024-10-218288298218218,000821
2024-10-188208328208272,500827
2024-10-1783583582082011,900820
2024-10-168278398278305,200830
2024-10-1584484482783612,700836
2024-10-118358378248314,400831
2024-10-108458458318365,700836
2024-10-0983584483083714,900837
2024-10-088208338208309,200830
2024-10-0784084082182422,200824
2024-10-048308328278297,700829
2024-10-0387487481782836,000828
2024-10-0286587484585581,300855
2024-10-0181082681081815,500818
2024-09-308058188008057,700805
2024-09-2781982680281010,400810
2024-09-268128308128197,500819
2024-09-258158208128125,800812
2024-09-248238268128156,700815
2024-09-2081082580482316,500823
2024-09-198028198028046,000804
2024-09-188088098018051,100805
2024-09-178098097988082,200808
2024-09-137978177978174,600817
2024-09-127938047938043,200804
2024-09-118028037917923,600792
2024-09-108158158008052,300805
2024-09-097938207938007,100800
2024-09-068068167978033,300803
2024-09-058008208008055,100805
2024-09-0480780778780016,400800
2024-09-038208328198205,800820
2024-09-028458458248317,800831
2024-08-308238408208395,900839
2024-08-298158328158296,500829
2024-08-2883983981681611,700816
2024-08-2786086084584511,200845
2024-08-2687990084886258,200862
2024-08-2380387979987992,600879
2024-08-228068078008011,100801
2024-08-218058147958092,600809
2024-08-208148148008014,700801
2024-08-1982982978080621,100806
2024-08-1682983382182710,200827
2024-08-158148307988278,300827
2024-08-1481581879581715,300817
2024-08-1376580976579714,600797
2024-08-0977878075976612,200766
2024-08-087597857587706,900770
2024-08-077737857617659,500765
2024-08-0677377976177315,800773
2024-08-0578879074675252,600752
2024-08-0281283080580819,300808
2024-08-0183483580983017,800830
2024-07-318238408208339,500833
2024-07-308238258168256,500825
2024-07-2981782080581915,200819
2024-07-2680381379881311,800813
2024-07-2582282379579725,500797
2024-07-2482484080282226,200822
2024-07-2383484080082543,300825
2024-07-22875948823825160,900825
2024-07-1982785382585340,600853
2024-07-1881782681182626,800826
2024-07-1781681780581723,100817
2024-07-1680581980181619,900816
2024-07-1279779979079210,800792
2024-07-1178679578479513,000795
2024-07-107907907827826,700782
2024-07-097837877817879,400787
2024-07-087827837777816,600781
2024-07-057817817757774,800777
2024-07-047787807717809,000780
2024-07-037797807747774,600777
2024-07-027857857777799,000779
2024-07-017757797757773,800777
2024-06-287747777707743,800774
2024-06-277757757707742,700774
2024-06-267727737717734,100773
2024-06-257707727697725,800772
2024-06-247677707677691,500769
2024-06-217657697657682,500768
2024-06-207637677637653,300765
2024-06-197627677627673,900767
2024-06-187647647617622,400762
2024-06-177597657587645,500764
2024-06-147627637607613,200761
2024-06-137677677617613,000761
2024-06-1276576676076630,800766
2024-06-117627647617641,800764
2024-06-107637657597603,700760
2024-06-077587647587612,600761
2024-06-067607627567583,800758
2024-06-057637647607604,500760
2024-06-047627647617622,000762
2024-06-037617637617612,500761
2024-05-317587617587611,400761
2024-05-307567637567584,400758
2024-05-29766766762763800763
2024-05-28766766761762900762
2024-05-277697697627662,500766
2024-05-247607727577698,600769
2024-05-237627667607601,700760
2024-05-227667677607642,800764
2024-05-217657657607632,400763
2024-05-207687687637634,900763
2024-05-177587607587601,100760
2024-05-167617647577575,400757
2024-05-157647687617612,000761
2024-05-1477477476076315,700763
2024-05-1376577576277425,900774
2024-05-107607657597601,800760
2024-05-097587657587655,800765
2024-05-087607607587582,000758
2024-05-077617627587603,800760
2024-05-0275377075376126,800761
2024-05-017537557537532,500753
2024-04-30753756753753900753
2024-04-267587587517542,600754
2024-04-257567587547542,400754
2024-04-247557607547561,100756
2024-04-237567617547572,100757
2024-04-227607607577591,500759
2024-04-1975577875276116,100761
2024-04-187527557527551,700755
2024-04-177547557527521,700752
2024-04-167567567547543,300754
2024-04-157567617567595,700759
2024-04-127607617567603,300760
2024-04-117597607557593,200759
2024-04-107577597557592,700759
2024-04-097617637557573,200757
2024-04-087557617537617,000761
2024-04-057537607517586,600758
2024-04-047637637567563,800756
2024-04-037657657567601,800760
2024-04-027567667527636,500763
2024-04-0176676775075610,500756
2024-03-297607737607662,100766
2024-03-287657767527607,600760
2024-03-277707707677702,900770
2024-03-267777777657729,200772
2024-03-2577078076877710,300777
2024-03-2276277075876710,500767
2024-03-217607657607616,800761
2024-03-197647647607641,700764
2024-03-187707707617663,200766
2024-03-157617687597683,900768
2024-03-147607667607621,600762
2024-03-137597637577631,700763
2024-03-127637677567613,300761
2024-03-1176877675176217,100762
2024-03-087747747657684,000768
2024-03-077707737657703,600770
2024-03-067697697667697,900769
2024-03-057657687657669,400766
2024-03-047617647617612,700761
2024-03-017597677597614,100761
2024-02-297577597557592,100759
2024-02-287607637567606,200760
2024-02-277577607547584,400758
2024-02-267527587527577,800757
2024-02-227517537517513,300751
2024-02-217547547517517,200751
2024-02-207557567547541,500754
2024-02-197557557527544,700754
2024-02-167527597527552,100755
2024-02-157577577527526,500752
2024-02-147597597567575,700757
2024-02-137647647577639,200763
2024-02-097667667577582,600758
2024-02-0876776875675710,300757
2024-02-0777377375076923,500769
2024-02-067867867797806,400780
2024-02-057857857837842,200784
2024-02-027817837807822,200782
2024-02-0178278678178110,200781
2024-01-31785789785788800788
2024-01-307877917867861,500786
2024-01-297837907837904,500790
2024-01-267847897827863,200786
2024-01-257897947837848,500784
2024-01-247877897857862,800786
2024-01-237897907857864,100786
2024-01-227877947877892,300789
2024-01-198008007917917,100791
2024-01-1879581979079830,000798
2024-01-177817917817852,300785
2024-01-167907907817815,000781
2024-01-157837927837924,500792
2024-01-127897897847863,200786
2024-01-117877927847913,200791
2024-01-107857897837852,400785
2024-01-0979879978079214,400792
2024-01-0578779478279412,100794
2024-01-0477478877478415,600784

分割・併合履歴 : なし