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
