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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 863 | 863 | 848 | 860 | 10,500 | 860 |
| 2022-12-29 | 825 | 875 | 825 | 870 | 20,700 | 870 |
| 2022-12-28 | 838 | 838 | 820 | 822 | 13,800 | 822 |
| 2022-12-27 | 840 | 845 | 831 | 831 | 12,300 | 831 |
| 2022-12-26 | 843 | 843 | 812 | 839 | 24,400 | 839 |
| 2022-12-23 | 844 | 849 | 840 | 843 | 7,900 | 843 |
| 2022-12-22 | 860 | 866 | 847 | 848 | 12,100 | 848 |
| 2022-12-21 | 865 | 875 | 855 | 857 | 11,100 | 857 |
| 2022-12-20 | 859 | 876 | 856 | 867 | 27,900 | 867 |
| 2022-12-19 | 856 | 861 | 852 | 859 | 35,800 | 859 |
| 2022-12-16 | 863 | 863 | 853 | 855 | 7,000 | 855 |
| 2022-12-15 | 859 | 864 | 856 | 861 | 4,400 | 861 |
| 2022-12-14 | 863 | 863 | 859 | 859 | 3,900 | 859 |
| 2022-12-13 | 866 | 868 | 861 | 866 | 4,200 | 866 |
| 2022-12-12 | 855 | 868 | 855 | 861 | 8,400 | 861 |
| 2022-12-09 | 860 | 861 | 850 | 855 | 7,100 | 855 |
| 2022-12-08 | 864 | 864 | 856 | 856 | 4,000 | 856 |
| 2022-12-07 | 858 | 865 | 852 | 860 | 4,700 | 860 |
| 2022-12-06 | 860 | 865 | 845 | 860 | 9,400 | 860 |
| 2022-12-05 | 863 | 867 | 858 | 858 | 4,000 | 858 |
| 2022-12-02 | 870 | 870 | 861 | 861 | 3,500 | 861 |
| 2022-12-01 | 872 | 876 | 863 | 870 | 4,700 | 870 |
| 2022-11-30 | 863 | 869 | 860 | 863 | 5,700 | 863 |
| 2022-11-29 | 878 | 878 | 870 | 871 | 6,400 | 871 |
| 2022-11-28 | 859 | 879 | 851 | 879 | 16,800 | 879 |
| 2022-11-25 | 850 | 858 | 848 | 851 | 10,900 | 851 |
| 2022-11-24 | 863 | 866 | 851 | 857 | 16,900 | 857 |
| 2022-11-22 | 866 | 866 | 861 | 862 | 3,300 | 862 |
| 2022-11-21 | 870 | 875 | 855 | 856 | 18,600 | 856 |
| 2022-11-18 | 876 | 880 | 869 | 874 | 13,100 | 874 |
| 2022-11-17 | 879 | 883 | 872 | 876 | 4,900 | 876 |
| 2022-11-16 | 875 | 895 | 863 | 887 | 16,400 | 887 |
| 2022-11-15 | 894 | 899 | 870 | 875 | 16,100 | 875 |
| 2022-11-14 | 898 | 898 | 890 | 894 | 3,300 | 894 |
| 2022-11-11 | 888 | 900 | 888 | 899 | 7,600 | 899 |
| 2022-11-10 | 891 | 898 | 883 | 888 | 9,900 | 888 |
| 2022-11-09 | 894 | 900 | 880 | 890 | 10,200 | 890 |
| 2022-11-08 | 914 | 914 | 893 | 901 | 7,400 | 901 |
| 2022-11-07 | 922 | 922 | 876 | 916 | 32,800 | 916 |
| 2022-11-04 | 895 | 929 | 895 | 920 | 70,400 | 920 |
| 2022-11-02 | 873 | 891 | 873 | 875 | 8,000 | 875 |
| 2022-11-01 | 877 | 892 | 871 | 876 | 8,500 | 876 |
| 2022-10-31 | 902 | 902 | 862 | 877 | 24,700 | 877 |
| 2022-10-28 | 928 | 928 | 874 | 902 | 39,300 | 902 |
| 2022-10-27 | 934 | 935 | 923 | 923 | 21,800 | 923 |
| 2022-10-26 | 908 | 938 | 908 | 922 | 40,900 | 922 |
| 2022-10-25 | 898 | 917 | 890 | 908 | 37,300 | 908 |
| 2022-10-24 | 900 | 900 | 875 | 889 | 23,900 | 889 |
| 2022-10-21 | 875 | 910 | 871 | 905 | 56,600 | 905 |
| 2022-10-20 | 875 | 879 | 861 | 876 | 17,400 | 876 |
| 2022-10-19 | 863 | 880 | 860 | 867 | 22,900 | 867 |
| 2022-10-18 | 851 | 859 | 846 | 859 | 14,400 | 859 |
| 2022-10-17 | 841 | 851 | 841 | 851 | 4,100 | 851 |
| 2022-10-14 | 848 | 851 | 839 | 851 | 5,900 | 851 |
| 2022-10-13 | 842 | 855 | 840 | 840 | 8,600 | 840 |
| 2022-10-12 | 847 | 851 | 841 | 842 | 26,000 | 842 |
| 2022-10-11 | 860 | 886 | 860 | 866 | 43,900 | 866 |
| 2022-10-07 | 849 | 854 | 839 | 854 | 6,500 | 854 |
| 2022-10-06 | 850 | 856 | 836 | 848 | 7,000 | 848 |
| 2022-10-05 | 850 | 852 | 841 | 852 | 12,600 | 852 |
| 2022-10-04 | 844 | 848 | 836 | 839 | 10,600 | 839 |
| 2022-10-03 | 839 | 844 | 832 | 842 | 5,800 | 842 |
| 2022-09-30 | 832 | 840 | 828 | 832 | 8,400 | 832 |
| 2022-09-29 | 827 | 840 | 825 | 832 | 13,900 | 832 |
| 2022-09-28 | 833 | 837 | 821 | 821 | 7,500 | 821 |
| 2022-09-27 | 842 | 846 | 833 | 836 | 7,900 | 836 |
| 2022-09-26 | 847 | 861 | 838 | 841 | 22,700 | 841 |
| 2022-09-22 | 827 | 845 | 825 | 840 | 12,100 | 840 |
| 2022-09-21 | 830 | 849 | 828 | 834 | 23,300 | 834 |
| 2022-09-20 | 830 | 834 | 828 | 829 | 4,700 | 829 |
| 2022-09-16 | 833 | 836 | 829 | 829 | 4,700 | 829 |
| 2022-09-15 | 835 | 838 | 830 | 835 | 3,000 | 835 |
| 2022-09-14 | 830 | 835 | 828 | 835 | 7,000 | 835 |
| 2022-09-13 | 833 | 835 | 828 | 831 | 7,100 | 831 |
| 2022-09-12 | 829 | 837 | 827 | 837 | 5,400 | 837 |
| 2022-09-09 | 825 | 839 | 825 | 830 | 4,500 | 830 |
| 2022-09-08 | 832 | 832 | 825 | 828 | 6,500 | 828 |
| 2022-09-07 | 835 | 835 | 824 | 827 | 4,500 | 827 |
| 2022-09-06 | 828 | 834 | 825 | 834 | 4,500 | 834 |
| 2022-09-05 | 830 | 836 | 827 | 828 | 10,500 | 828 |
| 2022-09-02 | 833 | 836 | 825 | 830 | 8,900 | 830 |
| 2022-09-01 | 847 | 848 | 835 | 836 | 6,400 | 836 |
| 2022-08-31 | 840 | 847 | 840 | 847 | 6,800 | 847 |
| 2022-08-30 | 845 | 846 | 837 | 841 | 2,000 | 841 |
| 2022-08-29 | 832 | 845 | 832 | 844 | 7,400 | 844 |
| 2022-08-26 | 835 | 841 | 833 | 836 | 5,700 | 836 |
| 2022-08-25 | 835 | 839 | 832 | 832 | 2,700 | 832 |
| 2022-08-24 | 837 | 837 | 830 | 835 | 6,700 | 835 |
| 2022-08-23 | 836 | 838 | 832 | 834 | 4,500 | 834 |
| 2022-08-22 | 837 | 838 | 831 | 832 | 3,300 | 832 |
| 2022-08-19 | 830 | 840 | 830 | 837 | 4,500 | 837 |
| 2022-08-18 | 833 | 835 | 827 | 829 | 4,000 | 829 |
| 2022-08-17 | 829 | 837 | 826 | 835 | 4,900 | 835 |
| 2022-08-16 | 825 | 829 | 821 | 829 | 5,000 | 829 |
| 2022-08-15 | 823 | 832 | 818 | 826 | 10,700 | 826 |
| 2022-08-12 | 826 | 826 | 821 | 823 | 8,700 | 823 |
| 2022-08-10 | 818 | 822 | 816 | 816 | 8,000 | 816 |
| 2022-08-09 | 820 | 823 | 818 | 818 | 5,800 | 818 |
| 2022-08-08 | 825 | 830 | 815 | 820 | 11,600 | 820 |
| 2022-08-05 | 825 | 830 | 821 | 821 | 9,300 | 821 |
| 2022-08-04 | 825 | 826 | 816 | 819 | 8,900 | 819 |
| 2022-08-03 | 834 | 834 | 819 | 823 | 13,100 | 823 |
| 2022-08-02 | 836 | 838 | 830 | 832 | 10,000 | 832 |
| 2022-08-01 | 833 | 837 | 829 | 829 | 9,000 | 829 |
| 2022-07-29 | 831 | 840 | 828 | 832 | 10,600 | 832 |
| 2022-07-28 | 841 | 841 | 827 | 834 | 8,100 | 834 |
| 2022-07-27 | 840 | 845 | 832 | 832 | 9,100 | 832 |
| 2022-07-26 | 850 | 851 | 840 | 840 | 12,500 | 840 |
| 2022-07-25 | 864 | 864 | 837 | 842 | 26,500 | 842 |
| 2022-07-22 | 833 | 844 | 823 | 843 | 24,400 | 843 |
| 2022-07-21 | 827 | 830 | 822 | 828 | 9,900 | 828 |
| 2022-07-20 | 826 | 837 | 826 | 827 | 6,900 | 827 |
| 2022-07-19 | 832 | 832 | 825 | 826 | 3,800 | 826 |
| 2022-07-15 | 843 | 843 | 829 | 829 | 9,500 | 829 |
| 2022-07-14 | 832 | 848 | 829 | 843 | 8,400 | 843 |
| 2022-07-13 | 835 | 841 | 832 | 834 | 10,700 | 834 |
| 2022-07-12 | 832 | 845 | 832 | 835 | 20,700 | 835 |
| 2022-07-11 | 850 | 860 | 844 | 857 | 25,000 | 857 |
| 2022-07-08 | 840 | 845 | 833 | 839 | 15,600 | 839 |
| 2022-07-07 | 843 | 847 | 830 | 835 | 15,700 | 835 |
| 2022-07-06 | 823 | 836 | 820 | 830 | 16,600 | 830 |
| 2022-07-05 | 829 | 829 | 822 | 823 | 2,100 | 823 |
| 2022-07-04 | 825 | 831 | 820 | 825 | 6,600 | 825 |
| 2022-07-01 | 823 | 825 | 812 | 816 | 8,900 | 816 |
| 2022-06-30 | 820 | 824 | 818 | 818 | 5,400 | 818 |
| 2022-06-29 | 822 | 830 | 816 | 822 | 7,200 | 822 |
| 2022-06-28 | 819 | 826 | 812 | 820 | 4,700 | 820 |
| 2022-06-27 | 821 | 830 | 815 | 819 | 6,700 | 819 |
| 2022-06-24 | 831 | 831 | 814 | 820 | 9,200 | 820 |
| 2022-06-23 | 821 | 831 | 815 | 816 | 9,400 | 816 |
| 2022-06-22 | 825 | 825 | 808 | 818 | 40,300 | 818 |
| 2022-06-21 | 807 | 814 | 802 | 810 | 10,300 | 810 |
| 2022-06-20 | 813 | 813 | 799 | 807 | 15,000 | 807 |
| 2022-06-17 | 810 | 815 | 801 | 815 | 13,700 | 815 |
| 2022-06-16 | 818 | 837 | 818 | 819 | 6,600 | 819 |
| 2022-06-15 | 830 | 839 | 816 | 816 | 13,600 | 816 |
| 2022-06-14 | 836 | 838 | 828 | 828 | 11,700 | 828 |
| 2022-06-13 | 852 | 860 | 845 | 848 | 11,600 | 848 |
| 2022-06-10 | 869 | 869 | 850 | 863 | 17,700 | 863 |
| 2022-06-09 | 890 | 890 | 860 | 863 | 23,100 | 863 |
| 2022-06-08 | 860 | 891 | 859 | 889 | 48,500 | 889 |
| 2022-06-07 | 837 | 868 | 827 | 846 | 71,700 | 846 |
| 2022-06-06 | 812 | 833 | 812 | 833 | 23,000 | 833 |
| 2022-06-03 | 809 | 815 | 807 | 808 | 12,300 | 808 |
| 2022-06-02 | 813 | 813 | 807 | 807 | 14,000 | 807 |
| 2022-06-01 | 813 | 818 | 810 | 813 | 7,800 | 813 |
| 2022-05-31 | 810 | 815 | 809 | 813 | 7,200 | 813 |
| 2022-05-30 | 807 | 818 | 807 | 811 | 4,800 | 811 |
| 2022-05-27 | 812 | 820 | 803 | 807 | 16,400 | 807 |
| 2022-05-26 | 815 | 819 | 811 | 812 | 8,200 | 812 |
| 2022-05-25 | 830 | 830 | 807 | 809 | 11,700 | 809 |
| 2022-05-24 | 845 | 845 | 809 | 830 | 22,600 | 830 |
| 2022-05-23 | 841 | 845 | 833 | 840 | 9,900 | 840 |
| 2022-05-20 | 810 | 837 | 810 | 826 | 11,200 | 826 |
| 2022-05-19 | 801 | 819 | 800 | 809 | 14,000 | 809 |
| 2022-05-18 | 819 | 825 | 809 | 811 | 14,000 | 811 |
| 2022-05-17 | 825 | 831 | 820 | 821 | 10,900 | 821 |
| 2022-05-16 | 829 | 844 | 824 | 824 | 9,300 | 824 |
| 2022-05-13 | 821 | 833 | 821 | 830 | 13,400 | 830 |
| 2022-05-12 | 839 | 850 | 825 | 827 | 19,300 | 827 |
| 2022-05-11 | 861 | 870 | 846 | 850 | 21,900 | 850 |
| 2022-05-10 | 853 | 858 | 827 | 846 | 34,100 | 846 |
| 2022-05-09 | 865 | 880 | 852 | 861 | 23,100 | 861 |
| 2022-05-06 | 876 | 885 | 863 | 865 | 35,600 | 865 |
| 2022-05-02 | 871 | 881 | 868 | 881 | 11,600 | 881 |
| 2022-04-28 | 880 | 882 | 861 | 871 | 20,200 | 871 |
| 2022-04-27 | 870 | 880 | 861 | 872 | 14,600 | 872 |
| 2022-04-26 | 886 | 886 | 871 | 872 | 12,400 | 872 |
| 2022-04-25 | 895 | 895 | 860 | 887 | 32,700 | 887 |
| 2022-04-22 | 936 | 943 | 897 | 905 | 65,100 | 905 |
| 2022-04-21 | 980 | 980 | 931 | 945 | 34,500 | 945 |
| 2022-04-20 | 994 | 996 | 958 | 970 | 87,300 | 970 |
| 2022-04-19 | 920 | 993 | 912 | 979 | 127,900 | 979 |
| 2022-04-18 | 947 | 955 | 917 | 928 | 30,100 | 928 |
| 2022-04-15 | 938 | 955 | 925 | 943 | 23,400 | 943 |
| 2022-04-14 | 923 | 933 | 908 | 933 | 25,500 | 933 |
| 2022-04-13 | 918 | 937 | 903 | 922 | 72,200 | 922 |
| 2022-04-12 | 905 | 1,005 | 900 | 967 | 335,200 | 967 |
| 2022-04-11 | 910 | 910 | 872 | 875 | 23,400 | 875 |
| 2022-04-08 | 918 | 918 | 890 | 905 | 19,800 | 905 |
| 2022-04-07 | 890 | 916 | 887 | 907 | 35,000 | 907 |
| 2022-04-06 | 899 | 900 | 880 | 880 | 9,500 | 880 |
| 2022-04-05 | 909 | 912 | 893 | 899 | 13,900 | 899 |
| 2022-04-04 | 918 | 918 | 897 | 909 | 9,900 | 909 |
| 2022-04-01 | 911 | 911 | 885 | 911 | 19,000 | 911 |
| 2022-03-31 | 885 | 913 | 877 | 911 | 30,200 | 911 |
| 2022-03-30 | 900 | 908 | 873 | 887 | 40,500 | 887 |
| 2022-03-29 | 901 | 930 | 901 | 930 | 19,500 | 930 |
| 2022-03-28 | 970 | 970 | 888 | 902 | 82,500 | 902 |
| 2022-03-25 | 951 | 980 | 938 | 972 | 52,900 | 972 |
| 2022-03-24 | 980 | 992 | 937 | 949 | 106,600 | 949 |
| 2022-03-23 | 929 | 970 | 910 | 970 | 110,700 | 970 |
| 2022-03-22 | 893 | 920 | 875 | 915 | 70,000 | 915 |
| 2022-03-18 | 836 | 871 | 836 | 863 | 25,700 | 863 |
| 2022-03-17 | 843 | 845 | 825 | 834 | 22,300 | 834 |
| 2022-03-16 | 852 | 861 | 842 | 843 | 13,400 | 843 |
| 2022-03-15 | 875 | 875 | 850 | 859 | 21,500 | 859 |
| 2022-03-14 | 886 | 886 | 842 | 880 | 35,900 | 880 |
| 2022-03-11 | 824 | 888 | 807 | 886 | 102,500 | 886 |
| 2022-03-10 | 796 | 823 | 796 | 812 | 33,600 | 812 |
| 2022-03-09 | 805 | 805 | 784 | 789 | 38,500 | 789 |
| 2022-03-08 | 847 | 847 | 798 | 801 | 47,000 | 801 |
| 2022-03-07 | 898 | 905 | 857 | 862 | 60,400 | 862 |
| 2022-03-04 | 821 | 932 | 815 | 885 | 311,500 | 885 |
| 2022-03-03 | 830 | 830 | 813 | 824 | 11,300 | 824 |
| 2022-03-02 | 840 | 842 | 825 | 831 | 15,000 | 831 |
| 2022-03-01 | 848 | 855 | 821 | 835 | 43,700 | 835 |
| 2022-02-28 | 812 | 839 | 805 | 839 | 57,400 | 839 |
| 2022-02-25 | 850 | 850 | 800 | 809 | 107,100 | 809 |
| 2022-02-24 | 840 | 888 | 817 | 880 | 188,100 | 880 |
| 2022-02-22 | 816 | 844 | 809 | 828 | 78,500 | 828 |
| 2022-02-21 | 814 | 835 | 800 | 800 | 63,000 | 800 |
| 2022-02-18 | 800 | 812 | 790 | 790 | 31,300 | 790 |
| 2022-02-17 | 780 | 814 | 776 | 787 | 27,100 | 787 |
| 2022-02-16 | 782 | 789 | 779 | 782 | 29,600 | 782 |
| 2022-02-15 | 805 | 805 | 783 | 804 | 24,300 | 804 |
| 2022-02-14 | 805 | 818 | 787 | 811 | 59,900 | 811 |
| 2022-02-10 | 780 | 785 | 773 | 774 | 8,100 | 774 |
| 2022-02-09 | 778 | 782 | 765 | 782 | 10,900 | 782 |
| 2022-02-08 | 799 | 799 | 773 | 782 | 13,900 | 782 |
| 2022-02-07 | 775 | 811 | 761 | 786 | 48,600 | 786 |
| 2022-02-04 | 782 | 782 | 771 | 772 | 8,600 | 772 |
| 2022-02-03 | 782 | 785 | 772 | 785 | 11,600 | 785 |
| 2022-02-02 | 785 | 790 | 777 | 782 | 14,900 | 782 |
| 2022-02-01 | 773 | 783 | 771 | 783 | 10,800 | 783 |
| 2022-01-31 | 768 | 784 | 766 | 771 | 10,100 | 771 |
| 2022-01-28 | 770 | 772 | 759 | 767 | 12,500 | 767 |
| 2022-01-27 | 788 | 809 | 766 | 767 | 46,500 | 767 |
| 2022-01-26 | 802 | 812 | 784 | 787 | 34,100 | 787 |
| 2022-01-25 | 803 | 837 | 786 | 807 | 94,700 | 807 |
| 2022-01-24 | 787 | 809 | 772 | 788 | 27,100 | 788 |
| 2022-01-21 | 808 | 808 | 777 | 784 | 48,600 | 784 |
| 2022-01-20 | 835 | 848 | 812 | 812 | 34,400 | 812 |
| 2022-01-19 | 825 | 875 | 825 | 829 | 85,900 | 829 |
| 2022-01-18 | 813 | 853 | 807 | 839 | 79,100 | 839 |
| 2022-01-17 | 855 | 876 | 811 | 812 | 91,800 | 812 |
| 2022-01-14 | 854 | 950 | 844 | 889 | 357,000 | 889 |
| 2022-01-13 | 840 | 865 | 832 | 856 | 31,300 | 856 |
| 2022-01-12 | 885 | 890 | 801 | 845 | 78,800 | 845 |
| 2022-01-11 | 896 | 917 | 852 | 887 | 185,800 | 887 |
| 2022-01-07 | 803 | 950 | 798 | 894 | 450,900 | 894 |
| 2022-01-06 | 795 | 805 | 779 | 805 | 21,500 | 805 |
| 2022-01-05 | 790 | 799 | 782 | 797 | 18,400 | 797 |
| 2022-01-04 | 800 | 804 | 786 | 793 | 19,400 | 793 |
分割・併合履歴 ： なし
