7980 (株)重松製作所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	422	425	418	425	11,000	425
2004-12-29	415	418	415	417	3,000	417
2004-12-28	410	410	409	410	3,000	410
2004-12-27	408	409	408	409	4,000	409
2004-12-24	408	408	405	405	5,000	405
2004-12-22	404	410	404	408	9,000	408
2004-12-21	409	409	404	407	5,000	407
2004-12-20	405	410	404	410	9,000	410
2004-12-17	408	408	408	408	1,000	408
2004-12-16	410	410	410	410	3,000	410
2004-12-15	406	420	406	420	5,000	420
2004-12-13	415	425	415	425	3,000	425
2004-12-10	405	405	404	404	3,000	404
2004-12-09	400	404	400	404	4,000	404
2004-12-08	400	400	398	400	10,000	400
2004-12-07	400	400	398	398	3,000	398
2004-12-06	393	398	393	398	3,000	398
2004-12-03	400	404	393	393	23,000	393
2004-12-02	390	399	389	398	9,000	398
2004-12-01	399	400	390	390	12,000	390
2004-11-29	400	400	400	400	2,000	400
2004-11-26	405	405	400	400	2,000	400
2004-11-25	405	405	405	405	1,000	405
2004-11-22	405	405	405	405	1,000	405
2004-11-19	398	400	398	400	6,000	400
2004-11-17	406	407	402	402	4,000	402
2004-11-16	400	400	400	400	1,000	400
2004-11-15	394	401	390	398	8,000	398
2004-11-12	402	402	390	395	16,000	395
2004-11-11	404	407	402	407	3,000	407
2004-11-10	408	408	405	405	4,000	405
2004-11-09	408	408	408	408	2,000	408
2004-11-08	407	408	407	408	2,000	408
2004-11-05	402	402	401	401	5,000	401
2004-11-02	407	407	407	407	1,000	407
2004-11-01	401	401	400	400	2,000	400
2004-10-29	401	401	400	400	2,000	400
2004-10-27	401	401	401	401	1,000	401
2004-10-26	404	404	389	389	6,000	389
2004-10-25	407	407	407	407	2,000	407
2004-10-22	410	410	405	405	3,000	405
2004-10-21	405	410	402	410	7,000	410
2004-10-20	409	409	408	408	2,000	408
2004-10-15	416	416	410	410	7,000	410
2004-10-14	418	418	418	418	2,000	418
2004-10-12	421	422	421	421	3,000	421
2004-10-08	416	420	416	420	12,000	420
2004-10-07	416	416	416	416	6,000	416
2004-10-06	412	412	412	412	1,000	412
2004-10-05	414	414	414	414	1,000	414
2004-10-04	415	415	415	415	1,000	415
2004-10-01	419	419	415	415	4,000	415
2004-09-30	415	415	415	415	5,000	415
2004-09-29	408	410	408	408	3,000	408
2004-09-28	408	413	401	410	11,000	410
2004-09-27	408	408	408	408	2,000	408
2004-09-24	414	415	410	415	7,000	415
2004-09-22	413	414	411	414	10,000	414
2004-09-21	411	411	411	411	1,000	411
2004-09-17	410	415	410	415	3,000	415
2004-09-15	418	418	413	413	4,000	413
2004-09-14	414	418	413	418	3,000	418
2004-09-13	413	413	413	413	2,000	413
2004-09-10	418	418	418	418	3,000	418
2004-09-09	416	420	416	420	3,000	420
2004-09-08	420	420	415	415	2,000	415
2004-09-07	424	424	420	420	2,000	420
2004-09-06	416	420	416	419	6,000	419
2004-09-02	442	442	415	416	36,000	416
2004-09-01	408	410	406	406	5,000	406
2004-08-31	404	408	403	408	7,000	408
2004-08-30	410	410	405	409	3,000	409
2004-08-26	409	414	409	414	3,000	414
2004-08-25	410	415	405	405	15,000	405
2004-08-24	413	413	413	413	2,000	413
2004-08-23	406	415	406	415	6,000	415
2004-08-20	410	410	410	410	1,000	410
2004-08-19	405	405	405	405	1,000	405
2004-08-18	411	411	409	409	3,000	409
2004-08-17	411	411	411	411	2,000	411
2004-08-16	416	416	415	415	3,000	415
2004-08-13	417	417	417	417	1,000	417
2004-08-12	415	415	411	411	2,000	411
2004-08-11	419	419	419	419	2,000	419
2004-08-09	425	425	414	414	2,000	414
2004-08-06	420	420	420	420	1,000	420
2004-08-05	415	415	415	415	1,000	415
2004-08-04	415	415	405	411	24,000	411
2004-08-03	428	428	416	416	11,000	416
2004-08-02	418	435	418	433	16,000	433
2004-07-30	413	413	413	413	1,000	413
2004-07-29	410	419	410	419	4,000	419
2004-07-28	412	412	411	412	6,000	412
2004-07-27	413	413	413	413	1,000	413
2004-07-23	424	424	424	424	1,000	424
2004-07-22	416	425	416	425	6,000	425
2004-07-21	411	411	411	411	1,000	411
2004-07-16	415	418	411	418	7,000	418
2004-07-15	412	415	412	415	2,000	415
2004-07-14	415	419	413	419	5,000	419
2004-07-12	418	420	414	417	10,000	417
2004-07-09	420	420	419	420	7,000	420
2004-07-08	420	420	420	420	3,000	420
2004-07-07	417	417	417	417	1,000	417
2004-07-05	411	418	411	418	4,000	418
2004-07-02	415	415	415	415	1,000	415
2004-07-01	412	412	405	405	5,000	405
2004-06-30	415	415	410	411	4,000	411
2004-06-29	410	410	410	410	2,000	410
2004-06-28	430	430	415	415	10,000	415
2004-06-25	411	429	411	429	18,000	429
2004-06-24	405	409	405	409	3,000	409
2004-06-23	402	405	401	401	6,000	401
2004-06-22	406	408	405	408	3,000	408
2004-06-21	400	403	392	403	7,000	403
2004-06-18	411	411	402	402	6,000	402
2004-06-17	403	403	403	403	3,000	403
2004-06-16	405	405	405	405	1,000	405
2004-06-15	405	405	405	405	1,000	405
2004-06-14	410	410	410	410	5,000	410
2004-06-11	410	411	406	411	5,000	411
2004-06-10	406	416	406	416	4,000	416
2004-06-08	403	403	403	403	3,000	403
2004-06-07	411	411	411	411	2,000	411
2004-06-04	410	410	406	406	2,000	406
2004-06-03	417	417	417	417	1,000	417
2004-06-02	410	415	410	412	4,000	412
2004-06-01	408	409	408	409	4,000	409
2004-05-31	402	403	402	403	5,000	403
2004-05-28	414	425	414	417	8,000	417
2004-05-27	410	410	395	395	5,000	395
2004-05-26	394	395	394	395	2,000	395
2004-05-25	390	394	390	394	2,000	394
2004-05-24	400	400	385	385	5,000	385
2004-05-21	399	399	399	399	2,000	399
2004-05-20	399	404	399	404	2,000	404
2004-05-19	398	402	398	402	4,000	402
2004-05-18	400	410	400	401	8,000	401
2004-05-17	429	429	400	400	12,000	400
2004-05-13	411	425	411	424	8,000	424
2004-05-12	400	406	400	406	3,000	406
2004-05-10	420	430	420	425	30,000	425
2004-05-07	420	420	412	417	8,000	417
2004-05-06	440	440	422	422	14,000	422
2004-04-30	431	440	430	440	13,000	440
2004-04-28	437	437	431	435	11,000	435
2004-04-27	438	440	438	440	4,000	440
2004-04-26	445	445	438	438	14,000	438
2004-04-23	436	445	436	440	19,000	440
2004-04-22	423	431	423	431	2,000	431
2004-04-21	423	423	421	421	8,000	421
2004-04-20	425	426	421	421	5,000	421
2004-04-19	426	429	422	429	12,000	429
2004-04-16	428	429	424	426	9,000	426
2004-04-15	426	444	420	429	20,000	429
2004-04-14	430	430	425	430	4,000	430
2004-04-13	421	430	421	423	19,000	423
2004-04-12	440	440	420	431	36,000	431
2004-04-09	453	483	453	460	159,000	460
2004-04-08	427	437	427	429	3,000	429
2004-04-07	425	425	420	420	9,000	420
2004-04-06	424	426	421	422	9,000	422
2004-04-05	425	425	420	420	6,000	420
2004-04-02	420	425	418	418	9,000	418
2004-04-01	410	425	410	417	17,000	417
2004-03-31	435	435	400	400	15,000	400
2004-03-30	448	450	440	440	18,000	440
2004-03-29	457	458	450	451	27,000	451
2004-03-26	440	450	440	450	5,000	450
2004-03-25	445	453	442	442	9,000	442
2004-03-24	450	466	440	466	20,000	466
2004-03-23	445	459	445	452	22,000	452
2004-03-22	455	460	450	450	23,000	450
2004-03-19	449	450	432	435	11,000	435
2004-03-18	425	450	423	450	29,000	450
2004-03-17	405	425	405	420	9,000	420
2004-03-16	420	420	410	410	4,000	410
2004-03-15	437	437	410	410	44,000	410
2004-03-12	401	440	401	435	48,000	435
2004-03-11	385	390	385	390	6,000	390
2004-03-10	386	386	385	385	5,000	385
2004-03-09	391	391	386	386	6,000	386
2004-03-08	391	392	388	391	13,000	391
2004-03-05	386	398	384	390	15,000	390
2004-03-04	385	385	384	384	5,000	384
2004-03-03	386	387	385	385	4,000	385
2004-03-02	386	386	386	386	1,000	386
2004-03-01	400	400	385	385	7,000	385
2004-02-27	396	396	394	395	5,000	395
2004-02-26	386	386	382	382	6,000	382
2004-02-25	400	400	391	391	3,000	391
2004-02-24	405	405	400	400	10,000	400
2004-02-23	410	410	410	410	2,000	410
2004-02-19	416	420	412	412	6,000	412
2004-02-18	420	420	416	416	5,000	416
2004-02-17	420	420	410	420	6,000	420
2004-02-16	420	425	415	425	8,000	425
2004-02-13	420	430	420	430	12,000	430
2004-02-12	425	425	420	420	4,000	420
2004-02-10	435	438	435	436	3,000	436
2004-02-09	439	439	433	433	4,000	433
2004-02-06	441	441	440	440	4,000	440
2004-02-05	445	447	445	445	7,000	445
2004-02-04	450	450	448	448	3,000	448
2004-02-03	462	462	447	457	9,000	457
2004-02-02	464	464	447	447	9,000	447
2004-01-30	449	450	444	449	10,000	449
2004-01-29	439	449	439	449	7,000	449
2004-01-28	442	442	435	438	8,000	438
2004-01-27	444	449	441	441	11,000	441
2004-01-26	443	444	442	444	8,000	444
2004-01-23	449	449	441	441	6,000	441
2004-01-22	449	449	449	449	1,000	449
2004-01-21	440	449	431	449	27,000	449
2004-01-20	460	460	441	441	26,000	441
2004-01-19	475	475	457	460	11,000	460
2004-01-16	477	477	468	470	4,000	470
2004-01-15	470	480	470	470	6,000	470
2004-01-14	480	480	467	470	5,000	470
2004-01-13	492	492	480	480	8,000	480
2004-01-09	488	488	481	481	11,000	481
2004-01-08	485	485	477	479	4,000	479
2004-01-07	480	490	480	490	12,000	490
2004-01-06	491	491	485	485	14,000	485
2004-01-05	490	490	480	480	3,000	480

分割・併合履歴：なし

7980 (株)重松製作所 の時系列データ [2004年度]

7980 (株)重松製作所の時系列データ [2004年度]