7980 (株)重松製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 290 | 299 | 285 | 299 | 3,000 | 299 |
| 2001-12-27 | 300 | 305 | 300 | 305 | 8,000 | 305 |
| 2001-12-26 | 284 | 300 | 280 | 284 | 10,000 | 284 |
| 2001-12-25 | 300 | 300 | 284 | 284 | 5,000 | 284 |
| 2001-12-21 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 2001-12-20 | 286 | 296 | 286 | 290 | 7,000 | 290 |
| 2001-12-19 | 286 | 286 | 284 | 285 | 32,000 | 285 |
| 2001-12-18 | 286 | 296 | 286 | 292 | 42,000 | 292 |
| 2001-12-17 | 310 | 310 | 295 | 295 | 8,000 | 295 |
| 2001-12-14 | 295 | 315 | 290 | 315 | 8,000 | 315 |
| 2001-12-13 | 300 | 301 | 295 | 301 | 5,000 | 301 |
| 2001-12-12 | 281 | 310 | 281 | 310 | 86,000 | 310 |
| 2001-12-11 | 285 | 285 | 280 | 281 | 24,000 | 281 |
| 2001-12-10 | 280 | 289 | 280 | 285 | 11,000 | 285 |
| 2001-12-07 | 285 | 285 | 275 | 281 | 15,000 | 281 |
| 2001-12-06 | 290 | 305 | 280 | 290 | 24,000 | 290 |
| 2001-12-05 | 310 | 310 | 280 | 290 | 6,000 | 290 |
| 2001-12-04 | 284 | 284 | 275 | 280 | 26,000 | 280 |
| 2001-12-03 | 290 | 290 | 281 | 288 | 22,000 | 288 |
| 2001-11-30 | 290 | 304 | 285 | 290 | 23,000 | 290 |
| 2001-11-29 | 295 | 300 | 295 | 295 | 11,000 | 295 |
| 2001-11-28 | 287 | 297 | 285 | 295 | 14,000 | 295 |
| 2001-11-27 | 291 | 295 | 285 | 295 | 25,000 | 295 |
| 2001-11-26 | 302 | 315 | 285 | 299 | 13,000 | 299 |
| 2001-11-22 | 325 | 325 | 305 | 315 | 10,000 | 315 |
| 2001-11-21 | 310 | 329 | 310 | 320 | 16,000 | 320 |
| 2001-11-20 | 303 | 330 | 303 | 310 | 51,000 | 310 |
| 2001-11-19 | 305 | 305 | 300 | 303 | 36,000 | 303 |
| 2001-11-16 | 355 | 355 | 320 | 320 | 49,000 | 320 |
| 2001-11-15 | 414 | 414 | 351 | 365 | 41,000 | 365 |
| 2001-11-14 | 441 | 445 | 402 | 427 | 37,000 | 427 |
| 2001-11-13 | 447 | 452 | 430 | 440 | 38,000 | 440 |
| 2001-11-12 | 421 | 421 | 400 | 420 | 34,000 | 420 |
| 2001-11-09 | 450 | 450 | 417 | 421 | 47,000 | 421 |
| 2001-11-08 | 480 | 494 | 441 | 441 | 29,000 | 441 |
| 2001-11-07 | 480 | 480 | 440 | 450 | 73,000 | 450 |
| 2001-11-06 | 507 | 512 | 465 | 480 | 44,000 | 480 |
| 2001-11-05 | 561 | 561 | 515 | 515 | 64,000 | 515 |
| 2001-11-02 | 520 | 538 | 520 | 538 | 27,000 | 538 |
| 2001-11-01 | 530 | 565 | 530 | 550 | 37,000 | 550 |
| 2001-10-31 | 549 | 549 | 520 | 530 | 23,000 | 530 |
| 2001-10-30 | 578 | 588 | 555 | 565 | 45,000 | 565 |
| 2001-10-29 | 540 | 580 | 540 | 579 | 115,000 | 579 |
| 2001-10-26 | 520 | 540 | 512 | 520 | 49,000 | 520 |
| 2001-10-25 | 508 | 548 | 501 | 512 | 46,000 | 512 |
| 2001-10-24 | 519 | 519 | 490 | 508 | 45,000 | 508 |
| 2001-10-23 | 518 | 525 | 490 | 520 | 70,000 | 520 |
| 2001-10-22 | 549 | 560 | 511 | 520 | 42,000 | 520 |
| 2001-10-19 | 520 | 565 | 511 | 565 | 75,000 | 565 |
| 2001-10-18 | 549 | 585 | 480 | 540 | 196,000 | 540 |
| 2001-10-17 | 615 | 615 | 553 | 564 | 103,000 | 564 |
| 2001-10-16 | 679 | 679 | 611 | 615 | 106,000 | 615 |
| 2001-10-15 | 675 | 700 | 665 | 670 | 210,000 | 670 |
| 2001-10-12 | 635 | 650 | 571 | 645 | 176,000 | 645 |
| 2001-10-11 | 730 | 730 | 630 | 640 | 328,000 | 640 |
| 2001-10-10 | 730 | 770 | 691 | 730 | 527,000 | 730 |
| 2001-10-09 | 620 | 670 | 620 | 670 | 376,000 | 670 |
| 2001-10-05 | 549 | 595 | 531 | 570 | 154,000 | 570 |
| 2001-10-04 | 570 | 572 | 536 | 550 | 83,000 | 550 |
| 2001-10-03 | 584 | 585 | 550 | 550 | 71,000 | 550 |
| 2001-10-02 | 511 | 600 | 510 | 574 | 143,000 | 574 |
| 2001-10-01 | 565 | 565 | 502 | 525 | 127,000 | 525 |
| 2001-09-28 | 599 | 650 | 515 | 580 | 273,000 | 580 |
| 2001-09-27 | 511 | 569 | 511 | 569 | 279,000 | 569 |
| 2001-09-26 | 420 | 489 | 420 | 489 | 139,000 | 489 |
| 2001-09-25 | 378 | 413 | 378 | 409 | 129,000 | 409 |
| 2001-09-21 | 379 | 380 | 350 | 378 | 24,000 | 378 |
| 2001-09-20 | 356 | 385 | 300 | 384 | 58,000 | 384 |
| 2001-09-19 | 399 | 399 | 350 | 350 | 41,000 | 350 |
| 2001-09-18 | 430 | 430 | 380 | 400 | 153,000 | 400 |
| 2001-09-17 | 380 | 380 | 380 | 380 | 14,000 | 380 |
| 2001-09-14 | 260 | 300 | 260 | 300 | 16,000 | 300 |
| 2001-09-13 | 250 | 260 | 250 | 260 | 14,000 | 260 |
| 2001-09-12 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 2001-09-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-09-04 | 255 | 255 | 250 | 250 | 7,000 | 250 |
| 2001-09-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-08-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-08-28 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-08-24 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-08-21 | 251 | 255 | 251 | 255 | 3,000 | 255 |
| 2001-08-14 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2001-08-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-08-06 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-08-01 | 260 | 260 | 255 | 255 | 5,000 | 255 |
| 2001-07-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-07-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-07-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-07-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-07-19 | 256 | 256 | 255 | 255 | 3,000 | 255 |
| 2001-07-18 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2001-07-17 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-07-10 | 258 | 260 | 258 | 260 | 2,000 | 260 |
| 2001-07-09 | 258 | 258 | 257 | 257 | 3,000 | 257 |
| 2001-07-06 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2001-07-05 | 259 | 259 | 255 | 255 | 3,000 | 255 |
| 2001-07-02 | 260 | 260 | 259 | 259 | 3,000 | 259 |
| 2001-06-25 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2001-06-19 | 260 | 260 | 258 | 258 | 5,000 | 258 |
| 2001-06-13 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2001-06-01 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2001-05-25 | 242 | 250 | 242 | 250 | 2,000 | 250 |
| 2001-05-23 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-05-22 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2001-05-21 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2001-05-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-05-15 | 270 | 270 | 260 | 260 | 5,000 | 260 |
| 2001-05-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-04-25 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-04-19 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-04-10 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-04-03 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-03-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-03-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-03-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-03-14 | 255 | 255 | 239 | 239 | 3,000 | 239 |
| 2001-03-13 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2001-03-09 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-03-02 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2001-02-27 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2001-02-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-02-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-02-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-02-15 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2001-02-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-02-13 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 2001-02-09 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2001-02-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-02 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-02-01 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-01-31 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2001-01-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-01-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-01-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-01-24 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-01-17 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2001-01-09 | 245 | 245 | 245 | 245 | 2,000 | 245 |
分割・併合履歴 ： なし
