7980 (株)重松製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-12-26 | 242 | 255 | 242 | 255 | 2,000 | 255 |
| 2000-12-22 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-12-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-12-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-12-12 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2000-12-07 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 2000-12-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-12-04 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2000-11-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-11-24 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-11-20 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2000-11-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-11-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-01 | 256 | 260 | 256 | 260 | 2,000 | 260 |
| 2000-10-25 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-10-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-23 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-10-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-03 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2000-09-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-09-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-09-27 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2000-09-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-09-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-09-21 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-09-20 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2000-09-18 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2000-09-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-09-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-09-04 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2000-09-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-08-30 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-08-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-08-28 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2000-08-25 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2000-08-24 | 234 | 234 | 232 | 232 | 22,000 | 232 |
| 2000-08-18 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-08-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-08-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-08-02 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 2000-08-01 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-07-31 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-07-28 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2000-07-26 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-07-25 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-07-21 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2000-07-18 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-07-17 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2000-07-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-07-11 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-07-10 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2000-07-06 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2000-07-03 | 240 | 249 | 230 | 230 | 8,000 | 230 |
| 2000-06-29 | 230 | 230 | 223 | 223 | 3,000 | 223 |
| 2000-06-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-06-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-06-23 | 235 | 235 | 230 | 230 | 2,000 | 230 |
| 2000-06-14 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-06-13 | 220 | 229 | 220 | 229 | 4,000 | 229 |
| 2000-06-05 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-06-01 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2000-05-31 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2000-05-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-05-26 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2000-05-24 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2000-05-23 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-05-11 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2000-05-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-05-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-05-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-05-02 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-04-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-04-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-04-26 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-04-25 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2000-04-17 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-04-14 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-04-12 | 234 | 235 | 234 | 235 | 4,000 | 235 |
| 2000-04-11 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-04-10 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-04-07 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-04-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-04-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-04-03 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2000-03-31 | 240 | 240 | 230 | 240 | 9,000 | 240 |
| 2000-03-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-29 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-03-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-27 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-03-24 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-03-21 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-03-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-16 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-03-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-10 | 240 | 245 | 240 | 240 | 4,000 | 240 |
| 2000-03-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-08 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-03-07 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-03-06 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-03-03 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2000-03-02 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-03-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-02-25 | 246 | 250 | 246 | 250 | 3,000 | 250 |
| 2000-02-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-02-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-02-21 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-02-18 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-02-17 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-02-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-15 | 270 | 270 | 250 | 250 | 2,000 | 250 |
| 2000-02-14 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-02-10 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-02-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-02-04 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-02-03 | 270 | 270 | 260 | 260 | 4,000 | 260 |
| 2000-02-02 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-02-01 | 277 | 277 | 270 | 270 | 6,000 | 270 |
| 2000-01-31 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2000-01-28 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2000-01-25 | 265 | 265 | 261 | 261 | 3,000 | 261 |
| 2000-01-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-01-20 | 265 | 280 | 265 | 280 | 3,000 | 280 |
| 2000-01-19 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-01-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-01-14 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-01-13 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-01-12 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2000-01-11 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-01-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
分割・併合履歴 ： なし
