7980 (株)重松製作所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,130	1,147	1,122	1,136	47,300	1,136
2020-12-29	1,131	1,143	1,108	1,142	41,300	1,142
2020-12-28	1,156	1,173	1,132	1,136	87,900	1,136
2020-12-25	1,161	1,170	1,141	1,150	46,900	1,150
2020-12-24	1,172	1,178	1,152	1,169	57,600	1,169
2020-12-23	1,153	1,173	1,151	1,159	44,200	1,159
2020-12-22	1,143	1,171	1,132	1,158	84,900	1,158
2020-12-21	1,161	1,187	1,145	1,147	78,400	1,147
2020-12-18	1,130	1,215	1,122	1,176	166,800	1,176
2020-12-17	1,135	1,160	1,101	1,140	85,200	1,140
2020-12-16	1,173	1,176	1,118	1,128	101,500	1,128
2020-12-15	1,190	1,205	1,172	1,173	114,200	1,173
2020-12-14	1,135	1,172	1,125	1,169	155,700	1,169
2020-12-11	1,114	1,145	1,090	1,123	243,000	1,123
2020-12-10	1,060	1,067	1,049	1,061	55,900	1,061
2020-12-09	1,072	1,081	1,053	1,057	42,500	1,057
2020-12-08	1,051	1,083	1,051	1,078	37,900	1,078
2020-12-07	1,071	1,075	1,050	1,054	56,000	1,054
2020-12-04	1,100	1,100	1,057	1,082	60,100	1,082
2020-12-03	1,085	1,110	1,076	1,094	45,800	1,094
2020-12-02	1,110	1,110	1,087	1,089	96,900	1,089
2020-12-01	1,135	1,143	1,104	1,109	77,000	1,109
2020-11-30	1,186	1,198	1,140	1,143	80,700	1,143
2020-11-27	1,190	1,216	1,181	1,198	66,800	1,198
2020-11-26	1,193	1,199	1,170	1,170	57,900	1,170
2020-11-25	1,213	1,220	1,190	1,193	74,800	1,193
2020-11-24	1,236	1,237	1,195	1,213	94,400	1,213
2020-11-20	1,230	1,266	1,230	1,236	118,900	1,236
2020-11-19	1,280	1,300	1,202	1,240	420,600	1,240
2020-11-18	1,152	1,293	1,133	1,244	268,600	1,244
2020-11-17	1,200	1,206	1,129	1,152	176,100	1,152
2020-11-16	1,320	1,340	1,200	1,235	312,600	1,235
2020-11-13	1,194	1,341	1,173	1,263	817,400	1,263
2020-11-12	1,124	1,161	1,108	1,150	137,800	1,150
2020-11-11	1,083	1,116	1,080	1,110	63,200	1,110
2020-11-10	1,111	1,112	1,062	1,071	94,400	1,071
2020-11-09	1,123	1,152	1,078	1,117	109,500	1,117
2020-11-06	1,135	1,156	1,118	1,153	81,900	1,153
2020-11-05	1,144	1,156	1,102	1,156	92,300	1,156
2020-11-04	1,077	1,110	1,074	1,110	35,000	1,110
2020-11-02	1,102	1,102	1,066	1,068	29,700	1,068
2020-10-30	1,148	1,153	1,084	1,084	59,200	1,084
2020-10-29	1,138	1,148	1,111	1,130	42,400	1,130
2020-10-28	1,125	1,140	1,112	1,136	76,300	1,136
2020-10-27	1,100	1,100	1,061	1,080	33,000	1,080
2020-10-26	1,064	1,095	1,062	1,090	34,300	1,090
2020-10-23	1,061	1,063	1,045	1,053	23,600	1,053
2020-10-22	1,065	1,071	1,050	1,063	22,900	1,063
2020-10-21	1,077	1,086	1,072	1,072	12,400	1,072
2020-10-20	1,080	1,088	1,070	1,084	25,900	1,084
2020-10-19	1,088	1,088	1,051	1,078	29,500	1,078
2020-10-16	1,041	1,064	1,035	1,064	22,900	1,064
2020-10-15	1,065	1,070	1,044	1,047	33,000	1,047
2020-10-14	1,082	1,087	1,061	1,066	33,900	1,066
2020-10-13	1,098	1,101	1,081	1,092	18,000	1,092
2020-10-12	1,070	1,097	1,070	1,092	14,900	1,092
2020-10-09	1,087	1,088	1,070	1,076	29,600	1,076
2020-10-08	1,095	1,107	1,087	1,087	22,200	1,087
2020-10-07	1,088	1,096	1,080	1,085	15,700	1,085
2020-10-06	1,100	1,100	1,082	1,095	19,100	1,095
2020-10-05	1,057	1,106	1,057	1,106	37,500	1,106
2020-10-02	1,117	1,121	1,075	1,079	63,100	1,079
2020-09-30	1,124	1,140	1,112	1,117	40,900	1,117
2020-09-29	1,150	1,154	1,130	1,136	46,900	1,136
2020-09-28	1,163	1,172	1,153	1,167	36,500	1,167
2020-09-25	1,169	1,173	1,157	1,165	17,800	1,165
2020-09-24	1,175	1,175	1,159	1,164	28,300	1,164
2020-09-23	1,160	1,174	1,153	1,174	36,700	1,174
2020-09-18	1,148	1,155	1,145	1,145	10,500	1,145
2020-09-17	1,146	1,152	1,143	1,143	12,300	1,143
2020-09-16	1,148	1,164	1,137	1,152	27,100	1,152
2020-09-15	1,141	1,148	1,131	1,134	29,800	1,134
2020-09-14	1,151	1,154	1,141	1,141	20,600	1,141
2020-09-11	1,147	1,164	1,147	1,150	18,900	1,150
2020-09-10	1,151	1,158	1,147	1,148	22,400	1,148
2020-09-09	1,161	1,161	1,148	1,149	14,400	1,149
2020-09-08	1,141	1,163	1,141	1,163	19,100	1,163
2020-09-07	1,155	1,157	1,145	1,148	29,500	1,148
2020-09-04	1,160	1,171	1,153	1,168	31,100	1,168
2020-09-03	1,180	1,195	1,172	1,192	36,700	1,192
2020-09-02	1,190	1,194	1,166	1,169	18,300	1,169
2020-09-01	1,181	1,187	1,171	1,187	23,100	1,187
2020-08-31	1,158	1,194	1,156	1,180	55,100	1,180
2020-08-28	1,200	1,202	1,147	1,150	72,600	1,150
2020-08-27	1,180	1,190	1,162	1,189	49,500	1,189
2020-08-26	1,145	1,182	1,145	1,177	46,200	1,177
2020-08-25	1,176	1,178	1,156	1,156	35,200	1,156
2020-08-24	1,162	1,186	1,153	1,176	43,100	1,176
2020-08-21	1,144	1,168	1,142	1,162	28,300	1,162
2020-08-20	1,135	1,152	1,130	1,152	33,300	1,152
2020-08-19	1,120	1,150	1,115	1,150	40,600	1,150
2020-08-18	1,140	1,142	1,115	1,121	45,800	1,121
2020-08-17	1,153	1,159	1,140	1,140	37,300	1,140
2020-08-14	1,152	1,175	1,144	1,165	39,900	1,165
2020-08-13	1,143	1,155	1,137	1,153	38,700	1,153
2020-08-12	1,150	1,157	1,135	1,149	66,200	1,149
2020-08-11	1,189	1,195	1,130	1,157	154,100	1,157
2020-08-07	1,275	1,275	1,181	1,206	328,900	1,206
2020-08-06	1,270	1,270	1,218	1,220	117,100	1,220
2020-08-05	1,233	1,266	1,221	1,266	151,200	1,266
2020-08-04	1,212	1,213	1,195	1,206	52,300	1,206
2020-08-03	1,200	1,210	1,186	1,207	57,500	1,207
2020-07-31	1,214	1,222	1,184	1,197	148,200	1,197
2020-07-30	1,227	1,240	1,200	1,231	109,200	1,231
2020-07-29	1,171	1,215	1,171	1,209	61,400	1,209
2020-07-28	1,218	1,230	1,175	1,175	130,800	1,175
2020-07-27	1,200	1,282	1,190	1,240	258,100	1,240
2020-07-22	1,153	1,185	1,153	1,175	75,500	1,175
2020-07-21	1,129	1,158	1,129	1,150	51,200	1,150
2020-07-20	1,144	1,144	1,109	1,123	32,200	1,123
2020-07-17	1,150	1,177	1,118	1,124	161,000	1,124
2020-07-16	1,113	1,154	1,113	1,129	80,800	1,129
2020-07-15	1,109	1,133	1,105	1,112	42,700	1,112
2020-07-14	1,080	1,112	1,075	1,106	47,200	1,106
2020-07-13	1,083	1,085	1,062	1,072	45,300	1,072
2020-07-10	1,091	1,107	1,075	1,083	61,400	1,083
2020-07-09	1,081	1,113	1,076	1,107	49,200	1,107
2020-07-08	1,124	1,124	1,082	1,083	108,600	1,083
2020-07-07	1,160	1,173	1,115	1,115	82,300	1,115
2020-07-06	1,169	1,180	1,148	1,154	88,200	1,154
2020-07-03	1,110	1,159	1,106	1,154	124,800	1,154
2020-07-02	1,126	1,128	1,069	1,110	126,200	1,110
2020-07-01	1,085	1,138	1,079	1,118	120,300	1,118
2020-06-30	1,087	1,094	1,068	1,086	39,900	1,086
2020-06-29	1,101	1,119	1,079	1,083	82,700	1,083
2020-06-26	1,106	1,110	1,080	1,084	76,600	1,084
2020-06-25	1,138	1,140	1,105	1,108	56,400	1,108
2020-06-24	1,126	1,164	1,116	1,150	56,600	1,150
2020-06-23	1,170	1,170	1,124	1,139	59,500	1,139
2020-06-22	1,138	1,168	1,122	1,167	64,000	1,167
2020-06-19	1,111	1,143	1,101	1,139	53,700	1,139
2020-06-18	1,179	1,179	1,107	1,128	109,100	1,128
2020-06-17	1,147	1,185	1,102	1,171	238,000	1,171
2020-06-16	1,063	1,092	1,048	1,087	54,700	1,087
2020-06-15	1,110	1,110	1,044	1,065	111,100	1,065
2020-06-12	1,040	1,115	1,038	1,079	152,000	1,079
2020-06-11	1,149	1,150	1,092	1,097	123,600	1,097
2020-06-10	1,163	1,169	1,146	1,160	63,600	1,160
2020-06-09	1,187	1,213	1,166	1,175	138,200	1,175
2020-06-08	1,150	1,177	1,143	1,155	54,000	1,155
2020-06-05	1,165	1,180	1,146	1,156	69,900	1,156
2020-06-04	1,192	1,221	1,152	1,183	146,000	1,183
2020-06-03	1,191	1,238	1,169	1,190	350,100	1,190
2020-06-02	1,147	1,200	1,138	1,195	139,600	1,195
2020-06-01	1,174	1,196	1,132	1,136	121,900	1,136
2020-05-29	1,135	1,218	1,130	1,189	370,100	1,189
2020-05-28	1,138	1,161	1,115	1,135	105,500	1,135
2020-05-27	1,078	1,134	1,073	1,124	84,800	1,124
2020-05-26	1,097	1,099	1,071	1,084	57,000	1,084
2020-05-25	1,098	1,121	1,084	1,099	81,100	1,099
2020-05-22	1,120	1,120	1,090	1,096	43,200	1,096
2020-05-21	1,121	1,130	1,097	1,130	64,200	1,130
2020-05-20	1,119	1,149	1,098	1,123	88,900	1,123
2020-05-19	1,081	1,111	1,060	1,100	108,400	1,100
2020-05-18	1,067	1,102	1,056	1,089	100,300	1,089
2020-05-15	1,095	1,136	1,071	1,127	105,200	1,127
2020-05-14	1,146	1,155	1,098	1,115	84,000	1,115
2020-05-13	1,180	1,196	1,150	1,153	105,400	1,153
2020-05-12	1,191	1,221	1,178	1,200	142,000	1,200
2020-05-11	1,194	1,229	1,173	1,206	167,600	1,206
2020-05-08	1,288	1,288	1,194	1,240	251,900	1,240
2020-05-07	1,180	1,213	1,169	1,189	86,900	1,189
2020-05-01	1,210	1,269	1,160	1,207	291,800	1,207
2020-04-30	1,236	1,254	1,205	1,210	135,200	1,210
2020-04-28	1,288	1,297	1,206	1,243	170,100	1,243
2020-04-27	1,336	1,336	1,291	1,292	76,800	1,292
2020-04-24	1,350	1,360	1,288	1,296	136,200	1,296
2020-04-23	1,323	1,383	1,323	1,338	135,600	1,338
2020-04-22	1,359	1,371	1,308	1,330	102,700	1,330
2020-04-21	1,390	1,520	1,342	1,381	376,400	1,381
2020-04-20	1,434	1,441	1,406	1,420	97,000	1,420
2020-04-17	1,496	1,498	1,412	1,440	240,700	1,440
2020-04-16	1,493	1,545	1,442	1,470	748,700	1,470
2020-04-15	1,416	1,438	1,345	1,373	247,000	1,373
2020-04-14	1,425	1,428	1,360	1,394	129,000	1,394
2020-04-13	1,456	1,489	1,426	1,430	219,000	1,430
2020-04-10	1,428	1,514	1,405	1,427	531,400	1,427
2020-04-09	1,440	1,469	1,352	1,371	208,600	1,371
2020-04-08	1,446	1,470	1,406	1,420	188,600	1,420
2020-04-07	1,599	1,600	1,441	1,467	708,000	1,467
2020-04-06	1,460	1,560	1,350	1,560	985,700	1,560
2020-04-03	1,400	1,402	1,225	1,260	264,800	1,260
2020-04-02	1,224	1,420	1,201	1,325	659,800	1,325
2020-04-01	1,457	1,460	1,247	1,254	435,200	1,254
2020-03-31	1,593	1,643	1,505	1,527	950,700	1,527
2020-03-30	1,433	1,673	1,408	1,673	1,811,500	1,673
2020-03-27	1,382	1,383	1,354	1,383	168,500	1,383
2020-03-26	975	1,083	966	1,083	374,300	1,083
2020-03-25	941	980	925	933	85,900	933
2020-03-24	930	982	913	913	128,100	913
2020-03-23	892	918	870	891	94,200	891
2020-03-19	979	987	890	910	117,800	910
2020-03-18	980	1,074	951	951	229,500	951
2020-03-17	905	1,035	900	1,010	438,400	1,010
2020-03-16	860	965	837	965	331,600	965
2020-03-13	833	867	780	815	273,700	815
2020-03-12	995	1,018	901	923	210,900	923
2020-03-11	1,045	1,134	1,010	1,016	234,100	1,016
2020-03-10	985	1,092	905	1,075	338,600	1,075
2020-03-09	1,187	1,187	1,005	1,045	297,600	1,045
2020-03-06	1,227	1,340	1,193	1,217	603,600	1,217
2020-03-05	1,310	1,320	1,223	1,242	302,100	1,242
2020-03-04	1,310	1,335	1,261	1,310	360,400	1,310
2020-03-03	1,388	1,389	1,264	1,272	245,100	1,272
2020-03-02	1,400	1,400	1,242	1,304	486,000	1,304
2020-02-28	1,600	1,632	1,353	1,384	706,700	1,384
2020-02-27	1,594	1,733	1,576	1,595	970,400	1,595
2020-02-26	1,721	1,805	1,538	1,558	706,800	1,558
2020-02-25	1,924	1,937	1,766	1,775	1,187,500	1,775
2020-02-21	1,815	1,870	1,655	1,764	1,456,000	1,764
2020-02-20	1,536	1,980	1,525	1,779	2,978,900	1,779
2020-02-19	1,740	1,785	1,500	1,656	1,787,700	1,656
2020-02-18	1,988	2,231	1,729	1,860	3,787,700	1,860
2020-02-17	1,788	1,948	1,761	1,948	1,904,900	1,948
2020-02-14	1,513	1,568	1,402	1,548	2,116,800	1,548
2020-02-13	1,348	1,412	1,280	1,303	724,600	1,303
2020-02-12	1,495	1,680	1,400	1,468	1,942,100	1,468
2020-02-10	1,366	1,555	1,337	1,535	2,363,900	1,535
2020-02-07	1,260	1,328	1,150	1,255	1,565,100	1,255
2020-02-06	1,370	1,412	1,124	1,191	1,292,300	1,191
2020-02-05	1,320	1,589	1,286	1,400	4,146,400	1,400
2020-02-04	1,630	1,630	1,630	1,630	35,300	1,630
2020-02-03	2,480	2,599	2,130	2,130	1,055,000	2,130
2020-01-31	2,750	2,795	2,351	2,630	3,107,600	2,630
2020-01-30	1,925	2,350	1,900	2,350	4,245,000	2,350
2020-01-29	1,820	1,984	1,800	1,950	3,587,300	1,950
2020-01-28	1,829	2,138	1,640	1,755	6,659,500	1,755
2020-01-27	1,675	1,749	1,602	1,749	1,796,900	1,749
2020-01-24	1,390	1,469	1,303	1,449	2,677,000	1,449
2020-01-23	1,430	1,580	1,322	1,390	2,927,900	1,390
2020-01-22	1,598	1,599	1,432	1,500	3,387,000	1,500
2020-01-21	1,158	1,308	1,150	1,308	2,445,000	1,308
2020-01-20	918	1,008	890	1,008	610,300	1,008
2020-01-17	853	885	846	858	99,700	858
2020-01-16	884	938	832	853	527,800	853
2020-01-15	800	802	790	794	34,900	794
2020-01-14	833	833	804	804	103,200	804
2020-01-10	800	832	788	805	86,200	805
2020-01-09	788	820	776	805	225,300	805
2020-01-08	854	947	842	908	737,100	908
2020-01-07	810	818	770	797	210,300	797
2020-01-06	806	851	806	851	227,600	851

分割・併合履歴：なし

7980 (株)重松製作所 の時系列データ [2020年度]

7980 (株)重松製作所の時系列データ [2020年度]