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 |
---|---|---|---|---|---|---|
2023-06-08 | 810 | 813 | 800 | 800 | 6,800 | 800 |
2023-06-07 | 810 | 812 | 809 | 810 | 1,700 | 810 |
2023-06-06 | 809 | 809 | 804 | 809 | 2,200 | 809 |
2023-06-05 | 807 | 810 | 803 | 803 | 4,300 | 803 |
2023-06-02 | 804 | 808 | 802 | 807 | 1,400 | 807 |
2023-06-01 | 803 | 804 | 801 | 801 | 1,100 | 801 |
2023-05-31 | 799 | 804 | 798 | 798 | 3,600 | 798 |
2023-05-30 | 803 | 809 | 800 | 800 | 3,300 | 800 |
2023-05-29 | 802 | 812 | 801 | 803 | 4,200 | 803 |
2023-05-26 | 806 | 807 | 802 | 802 | 5,600 | 802 |
2023-05-25 | 809 | 812 | 808 | 810 | 1,900 | 810 |
2023-05-24 | 810 | 811 | 807 | 808 | 3,700 | 808 |
2023-05-23 | 808 | 812 | 806 | 811 | 8,200 | 811 |
2023-05-22 | 812 | 812 | 809 | 809 | 1,400 | 809 |
2023-05-19 | 815 | 816 | 812 | 816 | 2,100 | 816 |
2023-05-18 | 815 | 816 | 811 | 812 | 2,500 | 812 |
2023-05-17 | 816 | 818 | 805 | 809 | 7,000 | 809 |
2023-05-16 | 826 | 827 | 777 | 814 | 23,800 | 814 |
2023-05-15 | 826 | 835 | 825 | 827 | 12,600 | 827 |
2023-05-12 | 834 | 837 | 828 | 828 | 3,100 | 828 |
2023-05-11 | 838 | 838 | 831 | 831 | 4,300 | 831 |
2023-05-10 | 839 | 839 | 832 | 832 | 2,000 | 832 |
2023-05-09 | 837 | 837 | 833 | 833 | 900 | 833 |
2023-05-08 | 837 | 837 | 833 | 836 | 11,500 | 836 |
2023-05-02 | 832 | 839 | 831 | 838 | 4,500 | 838 |
2023-05-01 | 830 | 838 | 830 | 832 | 5,200 | 832 |
2023-04-28 | 832 | 835 | 829 | 829 | 4,000 | 829 |
2023-04-27 | 833 | 838 | 828 | 836 | 4,500 | 836 |
2023-04-26 | 827 | 838 | 826 | 834 | 8,700 | 834 |
2023-04-25 | 833 | 836 | 829 | 829 | 5,700 | 829 |
2023-04-24 | 829 | 836 | 827 | 836 | 6,400 | 836 |
2023-04-21 | 827 | 834 | 825 | 833 | 3,000 | 833 |
2023-04-20 | 828 | 829 | 826 | 826 | 2,700 | 826 |
2023-04-19 | 831 | 831 | 827 | 829 | 5,600 | 829 |
2023-04-18 | 832 | 832 | 827 | 830 | 1,300 | 830 |
2023-04-17 | 833 | 833 | 827 | 832 | 6,700 | 832 |
2023-04-14 | 834 | 834 | 830 | 830 | 4,900 | 830 |
2023-04-13 | 831 | 835 | 830 | 834 | 5,200 | 834 |
2023-04-12 | 836 | 838 | 831 | 831 | 3,800 | 831 |
2023-04-11 | 828 | 836 | 828 | 836 | 6,800 | 836 |
2023-04-10 | 832 | 832 | 827 | 827 | 3,800 | 827 |
2023-04-07 | 825 | 832 | 825 | 832 | 2,400 | 832 |
2023-04-06 | 825 | 831 | 825 | 827 | 3,400 | 827 |
2023-04-05 | 834 | 835 | 826 | 826 | 10,800 | 826 |
2023-04-04 | 832 | 836 | 831 | 833 | 3,200 | 833 |
2023-04-03 | 833 | 835 | 831 | 831 | 7,500 | 831 |
2023-03-31 | 836 | 839 | 830 | 830 | 3,400 | 830 |
2023-03-30 | 833 | 836 | 831 | 836 | 2,000 | 836 |
2023-03-29 | 843 | 843 | 834 | 839 | 3,800 | 839 |
2023-03-28 | 834 | 842 | 831 | 840 | 9,300 | 840 |
2023-03-27 | 837 | 841 | 832 | 840 | 2,300 | 840 |
2023-03-24 | 839 | 839 | 827 | 832 | 3,300 | 832 |
2023-03-23 | 833 | 840 | 828 | 840 | 4,000 | 840 |
2023-03-22 | 835 | 835 | 829 | 831 | 2,800 | 831 |
2023-03-20 | 839 | 839 | 828 | 828 | 2,200 | 828 |
2023-03-17 | 827 | 841 | 827 | 841 | 5,700 | 841 |
2023-03-16 | 834 | 836 | 827 | 828 | 7,600 | 828 |
2023-03-15 | 848 | 855 | 837 | 837 | 10,000 | 837 |
2023-03-14 | 857 | 857 | 844 | 844 | 9,700 | 844 |
2023-03-13 | 868 | 868 | 850 | 866 | 55,900 | 866 |
2023-03-10 | 841 | 845 | 838 | 845 | 5,500 | 845 |
2023-03-09 | 844 | 846 | 840 | 845 | 6,100 | 845 |
2023-03-08 | 845 | 847 | 844 | 847 | 2,600 | 847 |
2023-03-07 | 848 | 848 | 840 | 846 | 3,000 | 846 |
2023-03-06 | 843 | 850 | 836 | 849 | 6,700 | 849 |
2023-03-03 | 845 | 846 | 838 | 846 | 7,500 | 846 |
2023-03-02 | 843 | 845 | 838 | 845 | 9,300 | 845 |
2023-03-01 | 840 | 840 | 837 | 840 | 5,700 | 840 |
2023-02-28 | 842 | 842 | 837 | 840 | 2,300 | 840 |
2023-02-27 | 832 | 840 | 832 | 840 | 7,700 | 840 |
2023-02-24 | 839 | 840 | 836 | 836 | 3,000 | 836 |
2023-02-22 | 840 | 840 | 837 | 839 | 2,100 | 839 |
2023-02-21 | 842 | 843 | 840 | 840 | 500 | 840 |
2023-02-20 | 842 | 845 | 842 | 842 | 3,300 | 842 |
2023-02-17 | 837 | 842 | 836 | 842 | 3,600 | 842 |
2023-02-16 | 840 | 847 | 839 | 839 | 5,100 | 839 |
2023-02-15 | 833 | 845 | 833 | 840 | 10,100 | 840 |
2023-02-14 | 833 | 846 | 831 | 845 | 13,300 | 845 |
2023-02-13 | 837 | 837 | 833 | 833 | 2,600 | 833 |
2023-02-10 | 840 | 844 | 832 | 832 | 10,600 | 832 |
2023-02-09 | 845 | 848 | 840 | 840 | 6,300 | 840 |
2023-02-08 | 852 | 854 | 844 | 845 | 17,400 | 845 |
2023-02-07 | 847 | 848 | 830 | 844 | 20,900 | 844 |
2023-02-06 | 839 | 844 | 835 | 844 | 8,000 | 844 |
2023-02-03 | 845 | 845 | 837 | 842 | 5,700 | 842 |
2023-02-02 | 850 | 850 | 840 | 842 | 8,200 | 842 |
2023-02-01 | 844 | 844 | 836 | 842 | 3,700 | 842 |
2023-01-31 | 839 | 844 | 836 | 844 | 3,900 | 844 |
2023-01-30 | 844 | 847 | 838 | 838 | 8,400 | 838 |
2023-01-27 | 838 | 844 | 836 | 841 | 5,000 | 841 |
2023-01-26 | 839 | 840 | 836 | 838 | 2,300 | 838 |
2023-01-25 | 841 | 843 | 836 | 843 | 2,200 | 843 |
2023-01-24 | 835 | 841 | 835 | 837 | 5,200 | 837 |
2023-01-23 | 835 | 838 | 835 | 835 | 2,600 | 835 |
2023-01-20 | 830 | 838 | 825 | 835 | 3,600 | 835 |
2023-01-19 | 839 | 839 | 829 | 829 | 4,300 | 829 |
2023-01-18 | 840 | 841 | 833 | 837 | 3,100 | 837 |
2023-01-17 | 840 | 840 | 835 | 837 | 2,600 | 837 |
2023-01-16 | 849 | 849 | 838 | 838 | 2,100 | 838 |
2023-01-13 | 846 | 848 | 841 | 846 | 3,200 | 846 |
2023-01-12 | 846 | 848 | 845 | 846 | 1,400 | 846 |
2023-01-11 | 838 | 847 | 838 | 841 | 5,600 | 841 |
2023-01-10 | 840 | 846 | 840 | 844 | 4,700 | 844 |
2023-01-06 | 827 | 841 | 827 | 839 | 5,700 | 839 |
2023-01-05 | 849 | 851 | 824 | 845 | 9,100 | 845 |
2023-01-04 | 864 | 864 | 852 | 852 | 5,600 | 852 |
分割・併合履歴 : なし