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

7980 (株)重松製作所 の時系列データ [2022年度]

7980 (株)重松製作所の時系列データ [2022年度]