7980 (株)重松製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	766	793	766	787	21,200	787
2021-12-29	753	768	752	764	11,000	764
2021-12-28	755	755	750	754	22,000	754
2021-12-27	763	765	758	758	40,400	758
2021-12-24	775	780	762	763	37,600	763
2021-12-23	800	800	772	774	16,100	774
2021-12-22	776	803	763	790	28,600	790
2021-12-21	784	784	770	771	14,200	771
2021-12-20	815	829	774	787	18,400	787
2021-12-17	775	824	770	811	42,800	811
2021-12-16	772	783	769	769	6,800	769
2021-12-15	772	780	766	772	11,400	772
2021-12-14	774	781	767	775	10,400	775
2021-12-13	803	803	763	774	36,200	774
2021-12-10	807	807	796	801	12,600	801
2021-12-09	804	814	804	804	4,700	804
2021-12-08	807	810	805	806	5,600	806
2021-12-07	806	819	806	808	7,200	808
2021-12-06	828	828	801	806	12,000	806
2021-12-03	822	832	816	821	13,400	821
2021-12-02	848	880	815	822	51,100	822
2021-12-01	855	880	822	827	42,700	827
2021-11-30	851	899	820	853	124,300	853
2021-11-29	903	1,000	848	956	443,700	956
2021-11-26	792	898	791	858	81,300	858
2021-11-25	800	809	792	794	6,800	794
2021-11-24	795	798	794	798	2,500	798
2021-11-22	800	810	799	799	2,800	799
2021-11-19	798	809	798	801	7,600	801
2021-11-18	801	803	798	798	14,300	798
2021-11-17	806	807	801	801	5,900	801
2021-11-16	802	808	801	806	6,800	806
2021-11-15	810	812	808	808	1,800	808
2021-11-12	819	819	809	810	5,500	810
2021-11-11	817	820	812	815	5,600	815
2021-11-10	836	836	817	817	9,400	817
2021-11-09	824	837	823	837	3,900	837
2021-11-08	840	840	824	824	9,300	824
2021-11-05	845	845	835	840	14,200	840
2021-11-04	849	851	845	847	6,900	847
2021-11-02	850	854	849	849	800	849
2021-11-01	847	854	847	847	3,300	847
2021-10-29	850	854	847	847	7,100	847
2021-10-28	852	855	850	852	8,700	852
2021-10-27	857	857	854	855	3,300	855
2021-10-26	862	862	854	854	2,700	854
2021-10-25	860	860	851	859	2,200	859
2021-10-22	858	870	857	857	3,300	857
2021-10-21	874	875	861	865	5,000	865
2021-10-20	853	882	844	880	24,500	880
2021-10-19	859	862	854	854	5,800	854
2021-10-18	866	866	858	860	3,900	860
2021-10-15	863	870	861	865	2,800	865
2021-10-14	864	873	859	863	2,800	863
2021-10-13	851	866	850	863	8,400	863
2021-10-12	856	866	852	852	7,600	852
2021-10-11	852	860	852	852	4,300	852
2021-10-08	853	860	850	852	3,800	852
2021-10-07	854	856	850	850	6,300	850
2021-10-06	874	874	852	852	7,200	852
2021-10-05	867	892	858	875	11,000	875
2021-10-04	882	884	875	875	5,000	875
2021-10-01	887	894	877	882	12,100	882
2021-09-30	900	900	886	887	6,300	887
2021-09-29	904	904	895	904	12,700	904
2021-09-28	910	914	900	913	11,300	913
2021-09-27	908	915	907	914	5,400	914
2021-09-24	912	915	906	909	6,500	909
2021-09-22	917	918	906	910	9,300	910
2021-09-21	918	924	905	923	6,600	923
2021-09-17	934	939	924	932	9,400	932
2021-09-16	931	935	922	934	6,500	934
2021-09-15	935	935	923	931	7,500	931
2021-09-14	941	941	934	935	6,800	935
2021-09-13	940	948	939	942	4,900	942
2021-09-10	950	953	942	942	6,900	942
2021-09-09	943	955	936	954	6,900	954
2021-09-08	937	949	937	939	5,500	939
2021-09-07	942	949	936	941	7,400	941
2021-09-06	950	952	942	944	4,900	944
2021-09-03	956	956	945	947	4,400	947
2021-09-02	955	959	953	959	1,400	959
2021-09-01	955	956	950	956	8,900	956
2021-08-31	955	960	953	953	4,400	953
2021-08-30	966	972	956	960	6,700	960
2021-08-27	948	960	948	951	5,900	951
2021-08-26	942	942	930	933	4,300	933
2021-08-25	953	954	942	942	6,500	942
2021-08-24	949	955	947	953	4,000	953
2021-08-23	960	960	944	944	11,900	944
2021-08-20	961	972	961	962	5,300	962
2021-08-19	963	970	960	960	5,200	960
2021-08-18	968	978	963	972	7,100	972
2021-08-17	977	978	962	966	4,000	966
2021-08-16	988	999	978	980	8,000	980
2021-08-13	972	991	960	985	10,700	985
2021-08-12	969	988	955	978	12,100	978
2021-08-11	947	981	947	974	15,400	974
2021-08-10	917	968	917	946	29,800	946
2021-08-06	1,014	1,014	1,003	1,007	10,300	1,007
2021-08-05	996	1,014	993	1,014	16,600	1,014
2021-08-04	1,022	1,023	999	1,005	15,800	1,005
2021-08-03	1,019	1,026	1,014	1,022	17,200	1,022
2021-08-02	1,019	1,029	994	1,021	17,300	1,021
2021-07-30	1,019	1,020	1,008	1,018	11,800	1,018
2021-07-29	992	1,023	992	1,019	21,300	1,019
2021-07-28	998	1,010	998	1,008	13,400	1,008
2021-07-27	1,003	1,005	998	998	9,900	998
2021-07-26	1,005	1,010	997	998	17,200	998
2021-07-21	992	1,004	981	994	13,700	994
2021-07-20	991	1,014	966	979	24,500	979
2021-07-19	975	1,015	975	1,005	45,700	1,005
2021-07-16	982	997	970	975	42,200	975
2021-07-15	931	997	931	983	38,400	983
2021-07-14	927	942	926	942	12,200	942
2021-07-13	930	946	930	930	11,900	930
2021-07-12	943	948	930	930	13,600	930
2021-07-09	925	949	919	934	25,400	934
2021-07-08	913	929	913	924	13,700	924
2021-07-07	903	918	903	913	11,300	913
2021-07-06	891	905	891	903	12,400	903
2021-07-05	883	896	883	891	11,800	891
2021-07-02	880	885	880	883	5,400	883
2021-07-01	886	886	878	878	4,900	878
2021-06-30	886	886	879	880	6,000	880
2021-06-29	885	890	880	880	4,000	880
2021-06-28	890	890	882	888	5,400	888
2021-06-25	887	888	877	886	10,700	886
2021-06-24	886	890	883	887	5,100	887
2021-06-23	882	888	882	886	5,100	886
2021-06-22	884	888	880	881	4,600	881
2021-06-21	890	890	877	879	6,700	879
2021-06-18	897	905	893	895	8,700	895
2021-06-17	891	902	890	897	12,600	897
2021-06-16	902	904	876	890	23,500	890
2021-06-15	883	905	883	902	17,400	902
2021-06-14	890	891	882	887	11,000	887
2021-06-11	893	898	890	890	9,300	890
2021-06-10	884	892	884	890	5,700	890
2021-06-09	881	892	881	882	10,700	882
2021-06-08	886	890	881	881	7,600	881
2021-06-07	882	889	881	888	7,400	888
2021-06-04	889	896	875	882	22,600	882
2021-06-03	891	896	888	889	20,100	889
2021-06-02	899	904	892	902	15,800	902
2021-06-01	898	902	898	899	2,400	899
2021-05-31	900	904	897	897	8,000	897
2021-05-28	901	905	900	905	5,700	905
2021-05-27	907	908	895	901	14,600	901
2021-05-26	916	916	906	907	5,300	907
2021-05-25	919	919	905	912	8,200	912
2021-05-24	930	932	918	919	6,600	919
2021-05-21	920	928	917	925	10,100	925
2021-05-20	909	920	909	920	5,100	920
2021-05-19	906	923	906	909	7,400	909
2021-05-18	906	914	906	914	11,900	914
2021-05-17	947	947	910	910	16,900	910
2021-05-14	905	933	905	920	26,200	920
2021-05-13	891	950	891	920	57,100	920
2021-05-12	985	990	961	974	39,800	974
2021-05-11	991	995	984	988	16,400	988
2021-05-10	1,001	1,001	981	991	40,600	991
2021-05-07	1,019	1,035	1,012	1,019	17,000	1,019
2021-05-06	997	1,021	997	1,017	14,700	1,017
2021-04-30	997	1,005	990	997	11,900	997
2021-04-28	999	1,000	994	997	9,800	997
2021-04-27	1,005	1,008	986	1,005	20,800	1,005
2021-04-26	1,017	1,017	1,005	1,006	11,300	1,006
2021-04-23	1,028	1,028	1,007	1,017	12,800	1,017
2021-04-22	1,021	1,033	1,019	1,028	4,400	1,028
2021-04-21	1,025	1,036	1,020	1,022	12,600	1,022
2021-04-20	1,027	1,065	1,027	1,044	27,100	1,044
2021-04-19	1,032	1,050	1,029	1,034	22,900	1,034
2021-04-16	1,024	1,038	1,024	1,029	18,600	1,029
2021-04-15	1,015	1,023	1,010	1,020	10,700	1,020
2021-04-14	1,010	1,012	1,007	1,009	6,600	1,009
2021-04-13	1,018	1,018	1,008	1,012	11,000	1,012
2021-04-12	1,011	1,016	1,006	1,013	8,300	1,013
2021-04-09	1,015	1,019	1,010	1,011	12,300	1,011
2021-04-08	1,023	1,027	1,013	1,016	13,400	1,016
2021-04-07	1,014	1,022	1,006	1,021	14,800	1,021
2021-04-06	1,010	1,022	1,007	1,014	16,200	1,014
2021-04-05	1,009	1,025	1,009	1,017	8,900	1,017
2021-04-02	1,008	1,024	1,008	1,012	12,300	1,012
2021-04-01	1,026	1,027	1,012	1,015	10,100	1,015
2021-03-31	1,009	1,030	1,009	1,024	10,200	1,024
2021-03-30	1,012	1,017	1,007	1,010	5,600	1,010
2021-03-29	1,010	1,028	1,003	1,028	27,500	1,028
2021-03-26	1,020	1,025	1,013	1,022	13,700	1,022
2021-03-25	1,036	1,036	1,011	1,015	8,600	1,015
2021-03-24	1,021	1,037	1,006	1,008	15,100	1,008
2021-03-23	1,036	1,042	1,021	1,023	11,500	1,023
2021-03-22	1,045	1,045	1,029	1,043	8,900	1,043
2021-03-19	1,040	1,045	1,029	1,045	12,700	1,045
2021-03-18	1,025	1,040	1,025	1,040	13,800	1,040
2021-03-17	1,021	1,035	1,021	1,030	15,100	1,030
2021-03-16	1,044	1,044	1,020	1,025	26,700	1,025
2021-03-15	1,015	1,044	1,014	1,042	33,200	1,042
2021-03-12	1,018	1,020	1,008	1,010	20,500	1,010
2021-03-11	1,029	1,029	1,015	1,025	15,500	1,025
2021-03-10	1,055	1,055	1,022	1,022	31,600	1,022
2021-03-09	1,022	1,049	1,010	1,049	59,500	1,049
2021-03-08	1,040	1,059	1,014	1,042	157,700	1,042
2021-03-05	958	969	948	969	27,900	969
2021-03-04	979	985	958	962	24,800	962
2021-03-03	984	988	978	979	6,300	979
2021-03-02	984	997	978	986	14,500	986
2021-03-01	983	988	978	986	17,200	986
2021-02-26	977	995	976	980	32,800	980
2021-02-25	981	985	978	978	20,800	978
2021-02-24	997	997	981	984	37,800	984
2021-02-22	1,000	1,009	998	1,002	20,800	1,002
2021-02-19	1,000	1,010	980	1,000	62,100	1,000
2021-02-18	1,028	1,028	1,000	1,002	36,000	1,002
2021-02-17	1,026	1,026	1,011	1,016	49,900	1,016
2021-02-16	1,057	1,060	1,026	1,033	72,700	1,033
2021-02-15	1,066	1,070	1,057	1,057	31,300	1,057
2021-02-12	1,078	1,078	1,065	1,071	17,400	1,071
2021-02-10	1,062	1,080	1,062	1,070	23,100	1,070
2021-02-09	1,077	1,082	1,062	1,065	56,600	1,065
2021-02-08	1,109	1,109	1,077	1,077	101,700	1,077
2021-02-05	1,108	1,127	1,099	1,120	79,800	1,120
2021-02-04	1,088	1,116	1,081	1,106	49,800	1,106
2021-02-03	1,080	1,090	1,068	1,080	24,500	1,080
2021-02-02	1,062	1,082	1,057	1,077	18,800	1,077
2021-02-01	1,063	1,070	1,057	1,060	34,100	1,060
2021-01-29	1,082	1,092	1,065	1,071	45,200	1,071
2021-01-28	1,087	1,095	1,083	1,087	42,100	1,087
2021-01-27	1,114	1,114	1,099	1,100	36,800	1,100
2021-01-26	1,100	1,117	1,092	1,109	35,800	1,109
2021-01-25	1,095	1,100	1,086	1,094	36,000	1,094
2021-01-22	1,100	1,101	1,083	1,096	55,000	1,096
2021-01-21	1,093	1,144	1,079	1,095	124,200	1,095
2021-01-20	1,088	1,177	1,078	1,093	202,700	1,093
2021-01-19	1,088	1,105	1,079	1,079	37,200	1,079
2021-01-18	1,074	1,090	1,067	1,083	37,300	1,083
2021-01-15	1,073	1,080	1,066	1,072	31,700	1,072
2021-01-14	1,100	1,100	1,073	1,073	61,400	1,073
2021-01-13	1,099	1,106	1,091	1,096	26,900	1,096
2021-01-12	1,085	1,102	1,075	1,094	44,300	1,094
2021-01-08	1,105	1,105	1,087	1,088	63,100	1,088
2021-01-07	1,112	1,112	1,088	1,105	43,700	1,105
2021-01-06	1,118	1,122	1,098	1,105	51,600	1,105
2021-01-05	1,128	1,142	1,109	1,115	70,500	1,115
2021-01-04	1,136	1,169	1,115	1,139	80,900	1,139

分割・併合履歴：なし

7980 (株)重松製作所 の時系列データ [2021年度]

7980 (株)重松製作所の時系列データ [2021年度]