7980 (株)重松製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 570 | 648 | 570 | 630 | 155,000 | 630 |
| 2002-12-27 | 479 | 559 | 479 | 550 | 59,000 | 550 |
| 2002-12-26 | 469 | 480 | 469 | 479 | 42,000 | 479 |
| 2002-12-25 | 440 | 467 | 440 | 464 | 14,000 | 464 |
| 2002-12-24 | 425 | 440 | 420 | 440 | 11,000 | 440 |
| 2002-12-20 | 429 | 435 | 429 | 431 | 12,000 | 431 |
| 2002-12-19 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 2002-12-18 | 440 | 450 | 430 | 431 | 9,000 | 431 |
| 2002-12-17 | 432 | 435 | 430 | 430 | 7,000 | 430 |
| 2002-12-16 | 431 | 432 | 430 | 430 | 13,000 | 430 |
| 2002-12-13 | 430 | 449 | 430 | 430 | 7,000 | 430 |
| 2002-12-12 | 436 | 436 | 436 | 436 | 4,000 | 436 |
| 2002-12-11 | 438 | 438 | 436 | 436 | 5,000 | 436 |
| 2002-12-10 | 444 | 444 | 435 | 435 | 4,000 | 435 |
| 2002-12-06 | 460 | 460 | 452 | 452 | 10,000 | 452 |
| 2002-12-05 | 452 | 460 | 452 | 460 | 5,000 | 460 |
| 2002-12-04 | 446 | 454 | 440 | 450 | 12,000 | 450 |
| 2002-12-03 | 455 | 455 | 445 | 455 | 5,000 | 455 |
| 2002-12-02 | 453 | 457 | 446 | 446 | 13,000 | 446 |
| 2002-11-29 | 450 | 453 | 440 | 453 | 9,000 | 453 |
| 2002-11-28 | 450 | 455 | 435 | 455 | 13,000 | 455 |
| 2002-11-27 | 450 | 455 | 450 | 455 | 8,000 | 455 |
| 2002-11-26 | 446 | 455 | 445 | 450 | 5,000 | 450 |
| 2002-11-25 | 430 | 445 | 430 | 445 | 11,000 | 445 |
| 2002-11-22 | 422 | 422 | 421 | 421 | 2,000 | 421 |
| 2002-11-21 | 419 | 419 | 411 | 412 | 15,000 | 412 |
| 2002-11-20 | 444 | 444 | 435 | 440 | 5,000 | 440 |
| 2002-11-19 | 424 | 448 | 424 | 448 | 5,000 | 448 |
| 2002-11-18 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2002-11-15 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2002-11-14 | 440 | 440 | 405 | 420 | 36,000 | 420 |
| 2002-11-13 | 479 | 479 | 460 | 460 | 44,000 | 460 |
| 2002-11-12 | 450 | 480 | 450 | 479 | 86,000 | 479 |
| 2002-11-11 | 421 | 450 | 420 | 445 | 55,000 | 445 |
| 2002-11-08 | 401 | 415 | 401 | 410 | 27,000 | 410 |
| 2002-11-07 | 410 | 410 | 395 | 395 | 4,000 | 395 |
| 2002-11-06 | 390 | 400 | 387 | 400 | 5,000 | 400 |
| 2002-11-05 | 385 | 395 | 385 | 395 | 6,000 | 395 |
| 2002-11-01 | 393 | 400 | 393 | 400 | 8,000 | 400 |
| 2002-10-31 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-10-30 | 407 | 407 | 395 | 395 | 5,000 | 395 |
| 2002-10-28 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-10-25 | 401 | 415 | 393 | 415 | 8,000 | 415 |
| 2002-10-24 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 2002-10-23 | 405 | 405 | 402 | 402 | 3,000 | 402 |
| 2002-10-22 | 421 | 421 | 410 | 420 | 11,000 | 420 |
| 2002-10-21 | 429 | 431 | 421 | 431 | 8,000 | 431 |
| 2002-10-18 | 421 | 430 | 420 | 429 | 19,000 | 429 |
| 2002-10-17 | 431 | 431 | 420 | 429 | 12,000 | 429 |
| 2002-10-16 | 440 | 440 | 425 | 429 | 13,000 | 429 |
| 2002-10-15 | 431 | 450 | 431 | 439 | 45,000 | 439 |
| 2002-10-11 | 400 | 410 | 395 | 410 | 9,000 | 410 |
| 2002-10-10 | 400 | 405 | 377 | 377 | 11,000 | 377 |
| 2002-10-09 | 376 | 400 | 376 | 400 | 4,000 | 400 |
| 2002-10-08 | 419 | 419 | 391 | 391 | 14,000 | 391 |
| 2002-10-07 | 403 | 425 | 398 | 418 | 29,000 | 418 |
| 2002-10-04 | 370 | 383 | 366 | 383 | 4,000 | 383 |
| 2002-10-03 | 365 | 370 | 365 | 370 | 3,000 | 370 |
| 2002-10-02 | 380 | 380 | 365 | 365 | 13,000 | 365 |
| 2002-10-01 | 405 | 405 | 400 | 400 | 14,000 | 400 |
| 2002-09-30 | 409 | 412 | 406 | 409 | 12,000 | 409 |
| 2002-09-27 | 400 | 417 | 400 | 415 | 12,000 | 415 |
| 2002-09-26 | 395 | 410 | 390 | 410 | 8,000 | 410 |
| 2002-09-25 | 420 | 429 | 390 | 390 | 44,000 | 390 |
| 2002-09-24 | 390 | 430 | 390 | 405 | 67,000 | 405 |
| 2002-09-20 | 357 | 380 | 357 | 380 | 9,000 | 380 |
| 2002-09-19 | 340 | 358 | 334 | 358 | 15,000 | 358 |
| 2002-09-18 | 344 | 344 | 333 | 344 | 10,000 | 344 |
| 2002-09-17 | 398 | 398 | 345 | 354 | 64,000 | 354 |
| 2002-09-13 | 340 | 410 | 340 | 410 | 57,000 | 410 |
| 2002-09-12 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2002-09-11 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-09-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-09-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-09-06 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2002-09-05 | 328 | 330 | 312 | 312 | 5,000 | 312 |
| 2002-09-04 | 313 | 320 | 313 | 320 | 2,000 | 320 |
| 2002-09-03 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2002-08-30 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2002-08-29 | 334 | 334 | 301 | 301 | 10,000 | 301 |
| 2002-08-28 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2002-08-27 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2002-08-26 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-08-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-21 | 325 | 328 | 325 | 325 | 7,000 | 325 |
| 2002-08-20 | 325 | 325 | 321 | 321 | 2,000 | 321 |
| 2002-08-19 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2002-08-05 | 300 | 300 | 291 | 295 | 15,000 | 295 |
| 2002-08-02 | 320 | 320 | 310 | 310 | 8,000 | 310 |
| 2002-08-01 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-07-31 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-07-30 | 330 | 331 | 330 | 330 | 4,000 | 330 |
| 2002-07-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-07-26 | 320 | 321 | 320 | 321 | 8,000 | 321 |
| 2002-07-25 | 320 | 321 | 320 | 320 | 4,000 | 320 |
| 2002-07-24 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2002-07-23 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-07-22 | 320 | 334 | 320 | 334 | 3,000 | 334 |
| 2002-07-19 | 325 | 325 | 325 | 325 | 9,000 | 325 |
| 2002-07-17 | 326 | 326 | 325 | 326 | 4,000 | 326 |
| 2002-07-15 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2002-07-11 | 338 | 338 | 325 | 325 | 4,000 | 325 |
| 2002-07-10 | 325 | 339 | 325 | 339 | 2,000 | 339 |
| 2002-07-09 | 325 | 325 | 322 | 325 | 3,000 | 325 |
| 2002-07-05 | 330 | 332 | 326 | 326 | 7,000 | 326 |
| 2002-07-04 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2002-07-03 | 335 | 340 | 334 | 339 | 5,000 | 339 |
| 2002-07-02 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 2002-07-01 | 336 | 336 | 330 | 330 | 6,000 | 330 |
| 2002-06-28 | 325 | 336 | 325 | 336 | 4,000 | 336 |
| 2002-06-27 | 313 | 325 | 313 | 325 | 3,000 | 325 |
| 2002-06-25 | 345 | 345 | 332 | 332 | 8,000 | 332 |
| 2002-06-24 | 326 | 345 | 326 | 336 | 21,000 | 336 |
| 2002-06-21 | 307 | 310 | 307 | 310 | 2,000 | 310 |
| 2002-06-20 | 320 | 325 | 306 | 316 | 19,000 | 316 |
| 2002-06-19 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2002-06-18 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 2002-06-17 | 320 | 335 | 320 | 335 | 4,000 | 335 |
| 2002-06-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-06-13 | 320 | 340 | 320 | 340 | 4,000 | 340 |
| 2002-06-12 | 320 | 323 | 315 | 323 | 5,000 | 323 |
| 2002-06-10 | 321 | 326 | 321 | 326 | 3,000 | 326 |
| 2002-06-07 | 330 | 330 | 320 | 330 | 9,000 | 330 |
| 2002-06-06 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2002-06-05 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2002-06-04 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2002-06-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-05-31 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2002-05-30 | 340 | 345 | 340 | 341 | 6,000 | 341 |
| 2002-05-29 | 340 | 348 | 340 | 348 | 10,000 | 348 |
| 2002-05-28 | 342 | 342 | 340 | 340 | 7,000 | 340 |
| 2002-05-27 | 320 | 350 | 320 | 341 | 8,000 | 341 |
| 2002-05-24 | 335 | 335 | 330 | 330 | 9,000 | 330 |
| 2002-05-23 | 355 | 355 | 334 | 334 | 9,000 | 334 |
| 2002-05-22 | 341 | 359 | 341 | 356 | 35,000 | 356 |
| 2002-05-21 | 326 | 354 | 325 | 337 | 35,000 | 337 |
| 2002-05-20 | 317 | 317 | 315 | 315 | 2,000 | 315 |
| 2002-05-17 | 310 | 310 | 306 | 307 | 5,000 | 307 |
| 2002-05-16 | 315 | 315 | 307 | 307 | 9,000 | 307 |
| 2002-05-15 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2002-05-14 | 320 | 320 | 308 | 310 | 16,000 | 310 |
| 2002-05-13 | 339 | 339 | 330 | 330 | 7,000 | 330 |
| 2002-05-10 | 345 | 345 | 311 | 335 | 23,000 | 335 |
| 2002-05-09 | 350 | 370 | 340 | 340 | 71,000 | 340 |
| 2002-05-08 | 305 | 306 | 305 | 306 | 3,000 | 306 |
| 2002-05-07 | 310 | 311 | 305 | 305 | 4,000 | 305 |
| 2002-05-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-05-01 | 312 | 319 | 310 | 315 | 13,000 | 315 |
| 2002-04-30 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2002-04-26 | 311 | 320 | 311 | 320 | 2,000 | 320 |
| 2002-04-25 | 311 | 311 | 310 | 311 | 7,000 | 311 |
| 2002-04-24 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-04-22 | 320 | 337 | 320 | 337 | 10,000 | 337 |
| 2002-04-19 | 325 | 325 | 316 | 317 | 3,000 | 317 |
| 2002-04-18 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2002-04-17 | 314 | 314 | 311 | 311 | 2,000 | 311 |
| 2002-04-16 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 2002-04-15 | 320 | 320 | 312 | 320 | 8,000 | 320 |
| 2002-04-12 | 349 | 349 | 320 | 334 | 10,000 | 334 |
| 2002-04-11 | 349 | 360 | 340 | 340 | 26,000 | 340 |
| 2002-04-10 | 305 | 357 | 305 | 350 | 76,000 | 350 |
| 2002-04-09 | 302 | 305 | 300 | 305 | 6,000 | 305 |
| 2002-04-08 | 302 | 304 | 298 | 300 | 49,000 | 300 |
| 2002-04-05 | 300 | 310 | 300 | 308 | 17,000 | 308 |
| 2002-04-04 | 299 | 299 | 283 | 283 | 6,000 | 283 |
| 2002-04-02 | 300 | 305 | 295 | 305 | 6,000 | 305 |
| 2002-04-01 | 324 | 330 | 324 | 330 | 3,000 | 330 |
| 2002-03-29 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2002-03-28 | 306 | 306 | 291 | 305 | 11,000 | 305 |
| 2002-03-27 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2002-03-26 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2002-03-25 | 365 | 365 | 350 | 350 | 14,000 | 350 |
| 2002-03-22 | 306 | 350 | 306 | 350 | 18,000 | 350 |
| 2002-03-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-03-19 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 2002-03-18 | 300 | 300 | 290 | 290 | 4,000 | 290 |
| 2002-03-15 | 301 | 305 | 300 | 300 | 7,000 | 300 |
| 2002-03-14 | 278 | 300 | 278 | 300 | 10,000 | 300 |
| 2002-03-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-03-12 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2002-03-11 | 266 | 280 | 266 | 280 | 5,000 | 280 |
| 2002-03-08 | 270 | 280 | 267 | 267 | 4,000 | 267 |
| 2002-03-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-03-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-03-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-03-01 | 270 | 279 | 270 | 279 | 5,000 | 279 |
| 2002-02-28 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-02-27 | 266 | 271 | 266 | 270 | 10,000 | 270 |
| 2002-02-26 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2002-02-25 | 284 | 289 | 284 | 289 | 4,000 | 289 |
| 2002-02-22 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2002-02-21 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2002-02-20 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2002-02-19 | 295 | 295 | 290 | 290 | 7,000 | 290 |
| 2002-02-18 | 285 | 295 | 285 | 295 | 3,000 | 295 |
| 2002-02-15 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2002-02-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-02-12 | 280 | 280 | 260 | 260 | 17,000 | 260 |
| 2002-02-08 | 261 | 280 | 261 | 280 | 2,000 | 280 |
| 2002-02-07 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2002-02-06 | 250 | 260 | 250 | 259 | 10,000 | 259 |
| 2002-02-04 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2002-02-01 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2002-01-31 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2002-01-30 | 255 | 259 | 255 | 259 | 5,000 | 259 |
| 2002-01-29 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-01-28 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2002-01-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-01-24 | 255 | 259 | 255 | 255 | 3,000 | 255 |
| 2002-01-23 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-01-22 | 256 | 264 | 255 | 264 | 13,000 | 264 |
| 2002-01-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-01-18 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-01-17 | 270 | 271 | 270 | 271 | 4,000 | 271 |
| 2002-01-16 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-01-15 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-01-10 | 283 | 283 | 270 | 270 | 7,000 | 270 |
| 2002-01-09 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 2002-01-08 | 285 | 288 | 282 | 288 | 9,000 | 288 |
| 2002-01-07 | 285 | 285 | 283 | 283 | 3,000 | 283 |
| 2002-01-04 | 285 | 285 | 281 | 281 | 3,000 | 281 |
分割・併合履歴 ： なし
