7980 (株)重松製作所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-088108138008006,800800
2023-06-078108128098101,700810
2023-06-068098098048092,200809
2023-06-058078108038034,300803
2023-06-028048088028071,400807
2023-06-018038048018011,100801
2023-05-317998047987983,600798
2023-05-308038098008003,300800
2023-05-298028128018034,200803
2023-05-268068078028025,600802
2023-05-258098128088101,900810
2023-05-248108118078083,700808
2023-05-238088128068118,200811
2023-05-228128128098091,400809
2023-05-198158168128162,100816
2023-05-188158168118122,500812
2023-05-178168188058097,000809
2023-05-1682682777781423,800814
2023-05-1582683582582712,600827
2023-05-128348378288283,100828
2023-05-118388388318314,300831
2023-05-108398398328322,000832
2023-05-09837837833833900833
2023-05-0883783783383611,500836
2023-05-028328398318384,500838
2023-05-018308388308325,200832
2023-04-288328358298294,000829
2023-04-278338388288364,500836
2023-04-268278388268348,700834
2023-04-258338368298295,700829
2023-04-248298368278366,400836
2023-04-218278348258333,000833
2023-04-208288298268262,700826
2023-04-198318318278295,600829
2023-04-188328328278301,300830
2023-04-178338338278326,700832
2023-04-148348348308304,900830
2023-04-138318358308345,200834
2023-04-128368388318313,800831
2023-04-118288368288366,800836
2023-04-108328328278273,800827
2023-04-078258328258322,400832
2023-04-068258318258273,400827
2023-04-0583483582682610,800826
2023-04-048328368318333,200833
2023-04-038338358318317,500831
2023-03-318368398308303,400830
2023-03-308338368318362,000836
2023-03-298438438348393,800839
2023-03-288348428318409,300840
2023-03-278378418328402,300840
2023-03-248398398278323,300832
2023-03-238338408288404,000840
2023-03-228358358298312,800831
2023-03-208398398288282,200828
2023-03-178278418278415,700841
2023-03-168348368278287,600828
2023-03-1584885583783710,000837
2023-03-148578578448449,700844
2023-03-1386886885086655,900866
2023-03-108418458388455,500845
2023-03-098448468408456,100845
2023-03-088458478448472,600847
2023-03-078488488408463,000846
2023-03-068438508368496,700849
2023-03-038458468388467,500846
2023-03-028438458388459,300845
2023-03-018408408378405,700840
2023-02-288428428378402,300840
2023-02-278328408328407,700840
2023-02-248398408368363,000836
2023-02-228408408378392,100839
2023-02-21842843840840500840
2023-02-208428458428423,300842
2023-02-178378428368423,600842
2023-02-168408478398395,100839
2023-02-1583384583384010,100840
2023-02-1483384683184513,300845
2023-02-138378378338332,600833
2023-02-1084084483283210,600832
2023-02-098458488408406,300840
2023-02-0885285484484517,400845
2023-02-0784784883084420,900844
2023-02-068398448358448,000844
2023-02-038458458378425,700842
2023-02-028508508408428,200842
2023-02-018448448368423,700842
2023-01-318398448368443,900844
2023-01-308448478388388,400838
2023-01-278388448368415,000841
2023-01-268398408368382,300838
2023-01-258418438368432,200843
2023-01-248358418358375,200837
2023-01-238358388358352,600835
2023-01-208308388258353,600835
2023-01-198398398298294,300829
2023-01-188408418338373,100837
2023-01-178408408358372,600837
2023-01-168498498388382,100838
2023-01-138468488418463,200846
2023-01-128468488458461,400846
2023-01-118388478388415,600841
2023-01-108408468408444,700844
2023-01-068278418278395,700839
2023-01-058498518248459,100845
2023-01-048648648528525,600852

分割・併合履歴 : なし