7980 (株)重松製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-028708708618613,500861
2022-12-018728768638704,700870
2022-11-308638698608635,700863
2022-11-298788788708716,400871
2022-11-2885987985187916,800879
2022-11-2585085884885110,900851
2022-11-2486386685185716,900857
2022-11-228668668618623,300862
2022-11-2187087585585618,600856
2022-11-1887688086987413,100874
2022-11-178798838728764,900876
2022-11-1687589586388716,400887
2022-11-1589489987087516,100875
2022-11-148988988908943,300894
2022-11-118889008888997,600899
2022-11-108918988838889,900888
2022-11-0989490088089010,200890
2022-11-089149148939017,400901
2022-11-0792292287691632,800916
2022-11-0489592989592070,400920
2022-11-028738918738758,000875
2022-11-018778928718768,500876
2022-10-3190290286287724,700877
2022-10-2892892887490239,300902
2022-10-2793493592392321,800923
2022-10-2690893890892240,900922
2022-10-2589891789090837,300908
2022-10-2490090087588923,900889
2022-10-2187591087190556,600905
2022-10-2087587986187617,400876
2022-10-1986388086086722,900867
2022-10-1885185984685914,400859
2022-10-178418518418514,100851
2022-10-148488518398515,900851
2022-10-138428558408408,600840
2022-10-1284785184184226,000842
2022-10-1186088686086643,900866
2022-10-078498548398546,500854
2022-10-068508568368487,000848
2022-10-0585085284185212,600852
2022-10-0484484883683910,600839
2022-10-038398448328425,800842
2022-09-308328408288328,400832
2022-09-2982784082583213,900832
2022-09-288338378218217,500821
2022-09-278428468338367,900836
2022-09-2684786183884122,700841
2022-09-2282784582584012,100840
2022-09-2183084982883423,300834
2022-09-208308348288294,700829
2022-09-168338368298294,700829
2022-09-158358388308353,000835
2022-09-148308358288357,000835
2022-09-138338358288317,100831
2022-09-128298378278375,400837
2022-09-098258398258304,500830
2022-09-088328328258286,500828
2022-09-078358358248274,500827
2022-09-068288348258344,500834
2022-09-0583083682782810,500828
2022-09-028338368258308,900830
2022-09-018478488358366,400836
2022-08-318408478408476,800847
2022-08-308458468378412,000841
2022-08-298328458328447,400844
2022-08-268358418338365,700836
2022-08-258358398328322,700832
2022-08-248378378308356,700835
2022-08-238368388328344,500834
2022-08-228378388318323,300832
2022-08-198308408308374,500837
2022-08-188338358278294,000829
2022-08-178298378268354,900835
2022-08-168258298218295,000829
2022-08-1582383281882610,700826
2022-08-128268268218238,700823
2022-08-108188228168168,000816
2022-08-098208238188185,800818
2022-08-0882583081582011,600820
2022-08-058258308218219,300821
2022-08-048258268168198,900819
2022-08-0383483481982313,100823
2022-08-0283683883083210,000832
2022-08-018338378298299,000829
2022-07-2983184082883210,600832
2022-07-288418418278348,100834
2022-07-278408458328329,100832
2022-07-2685085184084012,500840
2022-07-2586486483784226,500842
2022-07-2283384482384324,400843
2022-07-218278308228289,900828
2022-07-208268378268276,900827
2022-07-198328328258263,800826
2022-07-158438438298299,500829
2022-07-148328488298438,400843
2022-07-1383584183283410,700834
2022-07-1283284583283520,700835
2022-07-1185086084485725,000857
2022-07-0884084583383915,600839
2022-07-0784384783083515,700835
2022-07-0682383682083016,600830
2022-07-058298298228232,100823
2022-07-048258318208256,600825
2022-07-018238258128168,900816
2022-06-308208248188185,400818
2022-06-298228308168227,200822
2022-06-288198268128204,700820
2022-06-278218308158196,700819
2022-06-248318318148209,200820
2022-06-238218318158169,400816
2022-06-2282582580881840,300818
2022-06-2180781480281010,300810
2022-06-2081381379980715,000807
2022-06-1781081580181513,700815
2022-06-168188378188196,600819
2022-06-1583083981681613,600816
2022-06-1483683882882811,700828
2022-06-1385286084584811,600848
2022-06-1086986985086317,700863
2022-06-0989089086086323,100863
2022-06-0886089185988948,500889
2022-06-0783786882784671,700846
2022-06-0681283381283323,000833
2022-06-0380981580780812,300808
2022-06-0281381380780714,000807
2022-06-018138188108137,800813
2022-05-318108158098137,200813
2022-05-308078188078114,800811
2022-05-2781282080380716,400807
2022-05-268158198118128,200812
2022-05-2583083080780911,700809
2022-05-2484584580983022,600830
2022-05-238418458338409,900840
2022-05-2081083781082611,200826
2022-05-1980181980080914,000809
2022-05-1881982580981114,000811
2022-05-1782583182082110,900821
2022-05-168298448248249,300824
2022-05-1382183382183013,400830
2022-05-1283985082582719,300827
2022-05-1186187084685021,900850
2022-05-1085385882784634,100846
2022-05-0986588085286123,100861
2022-05-0687688586386535,600865
2022-05-0287188186888111,600881
2022-04-2888088286187120,200871
2022-04-2787088086187214,600872
2022-04-2688688687187212,400872
2022-04-2589589586088732,700887
2022-04-2293694389790565,100905
2022-04-2198098093194534,500945
2022-04-2099499695897087,300970
2022-04-19920993912979127,900979
2022-04-1894795591792830,100928
2022-04-1593895592594323,400943
2022-04-1492393390893325,500933
2022-04-1391893790392272,200922
2022-04-129051,005900967335,200967
2022-04-1191091087287523,400875
2022-04-0891891889090519,800905
2022-04-0789091688790735,000907
2022-04-068999008808809,500880
2022-04-0590991289389913,900899
2022-04-049189188979099,900909
2022-04-0191191188591119,000911
2022-03-3188591387791130,200911
2022-03-3090090887388740,500887
2022-03-2990193090193019,500930
2022-03-2897097088890282,500902
2022-03-2595198093897252,900972
2022-03-24980992937949106,600949
2022-03-23929970910970110,700970
2022-03-2289392087591570,000915
2022-03-1883687183686325,700863
2022-03-1784384582583422,300834
2022-03-1685286184284313,400843
2022-03-1587587585085921,500859
2022-03-1488688684288035,900880
2022-03-11824888807886102,500886
2022-03-1079682379681233,600812
2022-03-0980580578478938,500789
2022-03-0884784779880147,000801
2022-03-0789890585786260,400862
2022-03-04821932815885311,500885
2022-03-0383083081382411,300824
2022-03-0284084282583115,000831
2022-03-0184885582183543,700835
2022-02-2881283980583957,400839
2022-02-25850850800809107,100809
2022-02-24840888817880188,100880
2022-02-2281684480982878,500828
2022-02-2181483580080063,000800
2022-02-1880081279079031,300790
2022-02-1778081477678727,100787
2022-02-1678278977978229,600782
2022-02-1580580578380424,300804
2022-02-1480581878781159,900811
2022-02-107807857737748,100774
2022-02-0977878276578210,900782
2022-02-0879979977378213,900782
2022-02-0777581176178648,600786
2022-02-047827827717728,600772
2022-02-0378278577278511,600785
2022-02-0278579077778214,900782
2022-02-0177378377178310,800783
2022-01-3176878476677110,100771
2022-01-2877077275976712,500767
2022-01-2778880976676746,500767
2022-01-2680281278478734,100787
2022-01-2580383778680794,700807
2022-01-2478780977278827,100788
2022-01-2180880877778448,600784
2022-01-2083584881281234,400812
2022-01-1982587582582985,900829
2022-01-1881385380783979,100839
2022-01-1785587681181291,800812
2022-01-14854950844889357,000889
2022-01-1384086583285631,300856
2022-01-1288589080184578,800845
2022-01-11896917852887185,800887
2022-01-07803950798894450,900894
2022-01-0679580577980521,500805
2022-01-0579079978279718,400797
2022-01-0480080478679319,400793

分割・併合履歴 : なし