7980 (株)重松製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 491 | 491 | 480 | 490 | 23,000 | 490 |
| 2003-12-29 | 500 | 500 | 487 | 491 | 19,000 | 491 |
| 2003-12-26 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2003-12-25 | 485 | 490 | 482 | 490 | 6,000 | 490 |
| 2003-12-24 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 2003-12-22 | 498 | 498 | 485 | 485 | 8,000 | 485 |
| 2003-12-19 | 491 | 495 | 485 | 485 | 16,000 | 485 |
| 2003-12-18 | 519 | 519 | 490 | 495 | 40,000 | 495 |
| 2003-12-17 | 485 | 520 | 478 | 519 | 129,000 | 519 |
| 2003-12-16 | 480 | 489 | 470 | 470 | 14,000 | 470 |
| 2003-12-15 | 473 | 473 | 451 | 465 | 13,000 | 465 |
| 2003-12-12 | 485 | 500 | 485 | 500 | 6,000 | 500 |
| 2003-12-11 | 500 | 500 | 481 | 485 | 17,000 | 485 |
| 2003-12-10 | 510 | 520 | 504 | 505 | 11,000 | 505 |
| 2003-12-09 | 493 | 511 | 493 | 508 | 10,000 | 508 |
| 2003-12-08 | 511 | 511 | 500 | 500 | 15,000 | 500 |
| 2003-12-05 | 525 | 529 | 510 | 516 | 15,000 | 516 |
| 2003-12-04 | 511 | 528 | 511 | 525 | 22,000 | 525 |
| 2003-12-03 | 502 | 520 | 500 | 520 | 8,000 | 520 |
| 2003-12-02 | 503 | 518 | 487 | 512 | 16,000 | 512 |
| 2003-12-01 | 525 | 537 | 502 | 503 | 55,000 | 503 |
| 2003-11-28 | 519 | 519 | 495 | 495 | 11,000 | 495 |
| 2003-11-27 | 515 | 519 | 510 | 519 | 12,000 | 519 |
| 2003-11-26 | 495 | 525 | 495 | 500 | 22,000 | 500 |
| 2003-11-25 | 495 | 498 | 479 | 490 | 20,000 | 490 |
| 2003-11-21 | 466 | 495 | 460 | 495 | 28,000 | 495 |
| 2003-11-20 | 450 | 454 | 431 | 454 | 28,000 | 454 |
| 2003-11-19 | 475 | 475 | 445 | 459 | 17,000 | 459 |
| 2003-11-18 | 537 | 537 | 460 | 475 | 79,000 | 475 |
| 2003-11-17 | 460 | 537 | 460 | 537 | 68,000 | 537 |
| 2003-11-14 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2003-11-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-11-12 | 425 | 430 | 425 | 430 | 4,000 | 430 |
| 2003-11-11 | 436 | 436 | 420 | 421 | 5,000 | 421 |
| 2003-11-10 | 458 | 458 | 441 | 441 | 6,000 | 441 |
| 2003-11-07 | 470 | 470 | 456 | 470 | 4,000 | 470 |
| 2003-11-06 | 475 | 476 | 470 | 470 | 6,000 | 470 |
| 2003-11-05 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 2003-11-04 | 476 | 480 | 475 | 475 | 4,000 | 475 |
| 2003-10-31 | 480 | 480 | 472 | 474 | 5,000 | 474 |
| 2003-10-30 | 464 | 475 | 464 | 475 | 4,000 | 475 |
| 2003-10-29 | 462 | 472 | 462 | 464 | 4,000 | 464 |
| 2003-10-28 | 466 | 466 | 461 | 461 | 2,000 | 461 |
| 2003-10-27 | 456 | 465 | 456 | 465 | 2,000 | 465 |
| 2003-10-24 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2003-10-23 | 480 | 480 | 456 | 456 | 6,000 | 456 |
| 2003-10-22 | 499 | 499 | 488 | 488 | 7,000 | 488 |
| 2003-10-21 | 485 | 505 | 485 | 491 | 16,000 | 491 |
| 2003-10-20 | 482 | 500 | 480 | 480 | 10,000 | 480 |
| 2003-10-17 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2003-10-16 | 470 | 475 | 470 | 475 | 3,000 | 475 |
| 2003-10-15 | 470 | 470 | 464 | 464 | 2,000 | 464 |
| 2003-10-14 | 473 | 473 | 450 | 470 | 14,000 | 470 |
| 2003-10-10 | 494 | 505 | 480 | 480 | 17,000 | 480 |
| 2003-10-09 | 485 | 497 | 485 | 489 | 13,000 | 489 |
| 2003-10-08 | 469 | 482 | 469 | 482 | 13,000 | 482 |
| 2003-10-07 | 465 | 468 | 461 | 465 | 9,000 | 465 |
| 2003-10-06 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2003-10-03 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2003-10-02 | 454 | 455 | 454 | 455 | 9,000 | 455 |
| 2003-10-01 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 2003-09-30 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 2003-09-29 | 440 | 444 | 439 | 440 | 9,000 | 440 |
| 2003-09-26 | 450 | 450 | 441 | 441 | 2,000 | 441 |
| 2003-09-25 | 450 | 450 | 445 | 445 | 13,000 | 445 |
| 2003-09-24 | 451 | 452 | 446 | 450 | 13,000 | 450 |
| 2003-09-22 | 442 | 450 | 442 | 442 | 8,000 | 442 |
| 2003-09-19 | 444 | 448 | 441 | 442 | 7,000 | 442 |
| 2003-09-18 | 435 | 440 | 435 | 437 | 7,000 | 437 |
| 2003-09-17 | 440 | 440 | 432 | 435 | 13,000 | 435 |
| 2003-09-16 | 450 | 450 | 437 | 444 | 22,000 | 444 |
| 2003-09-12 | 459 | 461 | 452 | 455 | 9,000 | 455 |
| 2003-09-11 | 488 | 488 | 468 | 468 | 20,000 | 468 |
| 2003-09-10 | 495 | 508 | 487 | 487 | 47,000 | 487 |
| 2003-09-09 | 477 | 492 | 475 | 487 | 71,000 | 487 |
| 2003-09-08 | 449 | 450 | 430 | 450 | 17,000 | 450 |
| 2003-09-05 | 471 | 479 | 450 | 450 | 73,000 | 450 |
| 2003-09-04 | 440 | 468 | 438 | 460 | 71,000 | 460 |
| 2003-09-03 | 421 | 430 | 421 | 430 | 24,000 | 430 |
| 2003-09-02 | 415 | 420 | 415 | 420 | 15,000 | 420 |
| 2003-09-01 | 406 | 418 | 405 | 405 | 17,000 | 405 |
| 2003-08-29 | 388 | 390 | 385 | 390 | 8,000 | 390 |
| 2003-08-28 | 389 | 389 | 388 | 388 | 6,000 | 388 |
| 2003-08-27 | 393 | 393 | 387 | 387 | 3,000 | 387 |
| 2003-08-26 | 376 | 380 | 376 | 380 | 5,000 | 380 |
| 2003-08-25 | 374 | 374 | 373 | 373 | 3,000 | 373 |
| 2003-08-22 | 376 | 376 | 373 | 373 | 3,000 | 373 |
| 2003-08-21 | 393 | 395 | 390 | 395 | 13,000 | 395 |
| 2003-08-20 | 365 | 395 | 365 | 395 | 15,000 | 395 |
| 2003-08-19 | 362 | 362 | 360 | 360 | 4,000 | 360 |
| 2003-08-18 | 361 | 363 | 360 | 363 | 12,000 | 363 |
| 2003-08-15 | 360 | 364 | 360 | 360 | 18,000 | 360 |
| 2003-08-14 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2003-08-13 | 346 | 347 | 346 | 347 | 2,000 | 347 |
| 2003-08-12 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2003-08-11 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2003-08-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-08-07 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2003-08-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-08-05 | 343 | 345 | 341 | 345 | 8,000 | 345 |
| 2003-08-04 | 342 | 343 | 341 | 343 | 3,000 | 343 |
| 2003-08-01 | 335 | 342 | 332 | 342 | 17,000 | 342 |
| 2003-07-31 | 335 | 336 | 335 | 335 | 6,000 | 335 |
| 2003-07-30 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2003-07-29 | 335 | 335 | 333 | 333 | 5,000 | 333 |
| 2003-07-28 | 334 | 334 | 333 | 333 | 3,000 | 333 |
| 2003-07-25 | 336 | 336 | 327 | 329 | 33,000 | 329 |
| 2003-07-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-07-23 | 332 | 334 | 332 | 334 | 4,000 | 334 |
| 2003-07-22 | 334 | 336 | 332 | 332 | 11,000 | 332 |
| 2003-07-18 | 346 | 346 | 332 | 333 | 27,000 | 333 |
| 2003-07-17 | 350 | 350 | 346 | 350 | 8,000 | 350 |
| 2003-07-16 | 356 | 356 | 353 | 353 | 6,000 | 353 |
| 2003-07-15 | 340 | 350 | 340 | 340 | 18,000 | 340 |
| 2003-07-14 | 350 | 350 | 349 | 350 | 8,000 | 350 |
| 2003-07-11 | 350 | 350 | 348 | 348 | 2,000 | 348 |
| 2003-07-10 | 355 | 355 | 350 | 350 | 5,000 | 350 |
| 2003-07-09 | 350 | 351 | 349 | 351 | 10,000 | 351 |
| 2003-07-08 | 352 | 355 | 350 | 355 | 13,000 | 355 |
| 2003-07-07 | 350 | 355 | 350 | 353 | 13,000 | 353 |
| 2003-07-04 | 339 | 356 | 339 | 352 | 15,000 | 352 |
| 2003-07-03 | 340 | 340 | 331 | 339 | 12,000 | 339 |
| 2003-07-02 | 343 | 343 | 331 | 340 | 25,000 | 340 |
| 2003-07-01 | 340 | 343 | 340 | 343 | 4,000 | 343 |
| 2003-06-30 | 341 | 342 | 340 | 340 | 6,000 | 340 |
| 2003-06-27 | 355 | 355 | 340 | 340 | 18,000 | 340 |
| 2003-06-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-06-25 | 358 | 358 | 354 | 354 | 3,000 | 354 |
| 2003-06-24 | 360 | 360 | 358 | 358 | 7,000 | 358 |
| 2003-06-23 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 2003-06-20 | 370 | 370 | 360 | 360 | 10,000 | 360 |
| 2003-06-19 | 358 | 370 | 358 | 370 | 14,000 | 370 |
| 2003-06-18 | 358 | 360 | 358 | 360 | 7,000 | 360 |
| 2003-06-17 | 362 | 362 | 358 | 358 | 9,000 | 358 |
| 2003-06-16 | 366 | 366 | 360 | 360 | 3,000 | 360 |
| 2003-06-13 | 367 | 380 | 367 | 367 | 7,000 | 367 |
| 2003-06-12 | 356 | 365 | 356 | 365 | 3,000 | 365 |
| 2003-06-11 | 372 | 380 | 371 | 380 | 8,000 | 380 |
| 2003-06-10 | 357 | 390 | 357 | 382 | 19,000 | 382 |
| 2003-06-09 | 355 | 356 | 353 | 354 | 21,000 | 354 |
| 2003-06-06 | 360 | 360 | 358 | 358 | 14,000 | 358 |
| 2003-06-05 | 375 | 375 | 365 | 365 | 17,000 | 365 |
| 2003-06-04 | 390 | 390 | 380 | 380 | 13,000 | 380 |
| 2003-06-03 | 397 | 398 | 395 | 395 | 7,000 | 395 |
| 2003-06-02 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 2003-05-30 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2003-05-29 | 402 | 402 | 400 | 400 | 13,000 | 400 |
| 2003-05-28 | 406 | 406 | 401 | 401 | 7,000 | 401 |
| 2003-05-27 | 406 | 406 | 403 | 403 | 4,000 | 403 |
| 2003-05-26 | 405 | 430 | 400 | 425 | 13,000 | 425 |
| 2003-05-23 | 412 | 426 | 410 | 410 | 12,000 | 410 |
| 2003-05-22 | 410 | 420 | 405 | 405 | 11,000 | 405 |
| 2003-05-21 | 410 | 410 | 395 | 395 | 13,000 | 395 |
| 2003-05-20 | 441 | 455 | 420 | 420 | 65,000 | 420 |
| 2003-05-19 | 405 | 443 | 405 | 440 | 95,000 | 440 |
| 2003-05-16 | 408 | 408 | 400 | 401 | 17,000 | 401 |
| 2003-05-15 | 402 | 407 | 398 | 401 | 23,000 | 401 |
| 2003-05-14 | 401 | 408 | 397 | 397 | 17,000 | 397 |
| 2003-05-13 | 426 | 430 | 395 | 400 | 26,000 | 400 |
| 2003-05-12 | 430 | 433 | 425 | 425 | 7,000 | 425 |
| 2003-05-09 | 415 | 423 | 415 | 419 | 21,000 | 419 |
| 2003-05-08 | 409 | 409 | 400 | 405 | 7,000 | 405 |
| 2003-05-07 | 398 | 420 | 397 | 400 | 33,000 | 400 |
| 2003-05-06 | 400 | 405 | 386 | 397 | 34,000 | 397 |
| 2003-05-02 | 423 | 423 | 401 | 410 | 43,000 | 410 |
| 2003-05-01 | 473 | 473 | 408 | 425 | 56,000 | 425 |
| 2003-04-30 | 524 | 524 | 470 | 474 | 48,000 | 474 |
| 2003-04-28 | 505 | 535 | 500 | 526 | 74,000 | 526 |
| 2003-04-25 | 500 | 510 | 490 | 500 | 44,000 | 500 |
| 2003-04-24 | 510 | 520 | 475 | 485 | 66,000 | 485 |
| 2003-04-23 | 470 | 515 | 470 | 501 | 148,000 | 501 |
| 2003-04-22 | 424 | 460 | 424 | 460 | 139,000 | 460 |
| 2003-04-21 | 371 | 394 | 370 | 394 | 24,000 | 394 |
| 2003-04-18 | 362 | 366 | 358 | 361 | 15,000 | 361 |
| 2003-04-17 | 381 | 381 | 352 | 370 | 24,000 | 370 |
| 2003-04-16 | 379 | 395 | 379 | 381 | 21,000 | 381 |
| 2003-04-15 | 388 | 388 | 366 | 380 | 26,000 | 380 |
| 2003-04-14 | 407 | 407 | 373 | 389 | 34,000 | 389 |
| 2003-04-11 | 410 | 420 | 391 | 410 | 112,000 | 410 |
| 2003-04-10 | 496 | 496 | 415 | 415 | 81,000 | 415 |
| 2003-04-09 | 492 | 515 | 492 | 495 | 23,000 | 495 |
| 2003-04-08 | 520 | 520 | 480 | 495 | 118,000 | 495 |
| 2003-04-07 | 610 | 610 | 560 | 560 | 54,000 | 560 |
| 2003-04-04 | 657 | 670 | 651 | 660 | 181,000 | 660 |
| 2003-04-03 | 640 | 656 | 630 | 650 | 126,000 | 650 |
| 2003-04-02 | 620 | 636 | 600 | 630 | 61,000 | 630 |
| 2003-04-01 | 620 | 636 | 619 | 629 | 76,000 | 629 |
| 2003-03-31 | 600 | 615 | 596 | 609 | 53,000 | 609 |
| 2003-03-28 | 565 | 579 | 550 | 579 | 30,000 | 579 |
| 2003-03-27 | 560 | 585 | 540 | 550 | 20,000 | 550 |
| 2003-03-26 | 561 | 562 | 523 | 545 | 39,000 | 545 |
| 2003-03-25 | 510 | 565 | 506 | 565 | 90,000 | 565 |
| 2003-03-24 | 560 | 560 | 484 | 485 | 114,000 | 485 |
| 2003-03-20 | 629 | 629 | 561 | 579 | 71,000 | 579 |
| 2003-03-19 | 629 | 660 | 620 | 630 | 63,000 | 630 |
| 2003-03-18 | 708 | 708 | 620 | 630 | 132,000 | 630 |
| 2003-03-17 | 661 | 700 | 661 | 698 | 110,000 | 698 |
| 2003-03-14 | 605 | 633 | 600 | 633 | 27,000 | 633 |
| 2003-03-13 | 600 | 630 | 600 | 630 | 53,000 | 630 |
| 2003-03-12 | 590 | 600 | 581 | 600 | 41,000 | 600 |
| 2003-03-11 | 681 | 681 | 620 | 620 | 74,000 | 620 |
| 2003-03-10 | 693 | 725 | 684 | 700 | 180,000 | 700 |
| 2003-03-07 | 615 | 685 | 615 | 663 | 274,000 | 663 |
| 2003-03-06 | 591 | 620 | 585 | 605 | 103,000 | 605 |
| 2003-03-05 | 573 | 585 | 573 | 585 | 11,000 | 585 |
| 2003-03-04 | 562 | 563 | 562 | 563 | 4,000 | 563 |
| 2003-03-03 | 576 | 576 | 563 | 563 | 9,000 | 563 |
| 2003-02-28 | 571 | 589 | 560 | 589 | 11,000 | 589 |
| 2003-02-27 | 572 | 572 | 571 | 571 | 4,000 | 571 |
| 2003-02-26 | 570 | 574 | 570 | 574 | 2,000 | 574 |
| 2003-02-25 | 590 | 590 | 580 | 589 | 9,000 | 589 |
| 2003-02-24 | 575 | 580 | 566 | 568 | 6,000 | 568 |
| 2003-02-21 | 551 | 582 | 550 | 582 | 13,000 | 582 |
| 2003-02-20 | 557 | 557 | 555 | 555 | 7,000 | 555 |
| 2003-02-19 | 566 | 566 | 546 | 556 | 9,000 | 556 |
| 2003-02-18 | 561 | 565 | 561 | 565 | 6,000 | 565 |
| 2003-02-17 | 598 | 598 | 544 | 580 | 23,000 | 580 |
| 2003-02-14 | 600 | 620 | 595 | 620 | 34,000 | 620 |
| 2003-02-13 | 600 | 600 | 586 | 592 | 18,000 | 592 |
| 2003-02-12 | 598 | 598 | 563 | 590 | 16,000 | 590 |
| 2003-02-10 | 561 | 620 | 561 | 597 | 66,000 | 597 |
| 2003-02-07 | 551 | 561 | 551 | 551 | 4,000 | 551 |
| 2003-02-06 | 568 | 568 | 540 | 540 | 20,000 | 540 |
| 2003-02-05 | 539 | 568 | 539 | 568 | 10,000 | 568 |
| 2003-02-04 | 555 | 555 | 537 | 537 | 9,000 | 537 |
| 2003-02-03 | 553 | 560 | 553 | 558 | 10,000 | 558 |
| 2003-01-31 | 560 | 565 | 560 | 565 | 2,000 | 565 |
| 2003-01-30 | 550 | 577 | 550 | 577 | 7,000 | 577 |
| 2003-01-29 | 575 | 575 | 551 | 551 | 17,000 | 551 |
| 2003-01-28 | 589 | 589 | 571 | 575 | 16,000 | 575 |
| 2003-01-27 | 594 | 594 | 571 | 590 | 20,000 | 590 |
| 2003-01-24 | 590 | 590 | 551 | 570 | 25,000 | 570 |
| 2003-01-23 | 534 | 600 | 534 | 580 | 81,000 | 580 |
| 2003-01-22 | 496 | 525 | 496 | 524 | 15,000 | 524 |
| 2003-01-21 | 519 | 530 | 485 | 511 | 44,000 | 511 |
| 2003-01-20 | 570 | 575 | 520 | 520 | 28,000 | 520 |
| 2003-01-17 | 532 | 579 | 532 | 575 | 52,000 | 575 |
| 2003-01-16 | 526 | 530 | 500 | 530 | 13,000 | 530 |
| 2003-01-15 | 510 | 520 | 480 | 520 | 119,000 | 520 |
| 2003-01-14 | 545 | 545 | 520 | 520 | 75,000 | 520 |
| 2003-01-10 | 610 | 650 | 580 | 595 | 117,000 | 595 |
| 2003-01-09 | 582 | 630 | 578 | 630 | 80,000 | 630 |
| 2003-01-08 | 600 | 600 | 562 | 582 | 68,000 | 582 |
| 2003-01-07 | 697 | 705 | 620 | 625 | 109,000 | 625 |
| 2003-01-06 | 670 | 710 | 670 | 698 | 121,000 | 698 |
分割・併合履歴 ： なし
