7980 (株)重松製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 942 | 950 | 942 | 947 | 8,000 | 947 |
| 2005-12-29 | 941 | 950 | 935 | 945 | 27,000 | 945 |
| 2005-12-28 | 936 | 944 | 934 | 942 | 22,000 | 942 |
| 2005-12-27 | 950 | 950 | 934 | 934 | 46,000 | 934 |
| 2005-12-26 | 952 | 959 | 940 | 948 | 96,000 | 948 |
| 2005-12-22 | 1,004 | 1,010 | 985 | 985 | 40,000 | 985 |
| 2005-12-21 | 985 | 1,030 | 980 | 985 | 93,000 | 985 |
| 2005-12-20 | 936 | 960 | 935 | 958 | 38,000 | 958 |
| 2005-12-19 | 966 | 966 | 933 | 935 | 36,000 | 935 |
| 2005-12-16 | 995 | 995 | 952 | 952 | 44,000 | 952 |
| 2005-12-15 | 999 | 999 | 985 | 990 | 30,000 | 990 |
| 2005-12-14 | 980 | 993 | 980 | 985 | 30,000 | 985 |
| 2005-12-13 | 976 | 990 | 974 | 990 | 23,000 | 990 |
| 2005-12-12 | 974 | 989 | 967 | 974 | 47,000 | 974 |
| 2005-12-09 | 984 | 995 | 957 | 957 | 59,000 | 957 |
| 2005-12-08 | 1,032 | 1,040 | 965 | 986 | 96,000 | 986 |
| 2005-12-07 | 949 | 1,017 | 949 | 1,003 | 112,000 | 1,003 |
| 2005-12-06 | 930 | 940 | 915 | 935 | 72,000 | 935 |
| 2005-12-05 | 971 | 971 | 930 | 949 | 105,000 | 949 |
| 2005-12-02 | 1,009 | 1,010 | 980 | 987 | 67,000 | 987 |
| 2005-12-01 | 1,012 | 1,040 | 996 | 1,009 | 60,000 | 1,009 |
| 2005-11-30 | 1,010 | 1,023 | 1,001 | 1,006 | 36,000 | 1,006 |
| 2005-11-29 | 1,025 | 1,025 | 991 | 1,020 | 99,000 | 1,020 |
| 2005-11-28 | 1,042 | 1,052 | 1,025 | 1,025 | 71,000 | 1,025 |
| 2005-11-25 | 1,040 | 1,060 | 1,020 | 1,033 | 51,000 | 1,033 |
| 2005-11-24 | 1,040 | 1,119 | 1,040 | 1,080 | 219,000 | 1,080 |
| 2005-11-22 | 1,013 | 1,170 | 960 | 1,160 | 402,000 | 1,160 |
| 2005-11-21 | 1,175 | 1,175 | 1,011 | 1,017 | 364,000 | 1,017 |
| 2005-11-18 | 1,143 | 1,260 | 1,100 | 1,175 | 591,000 | 1,175 |
| 2005-11-17 | 1,063 | 1,063 | 1,063 | 1,063 | 34,000 | 1,063 |
| 2005-11-16 | 943 | 963 | 888 | 963 | 274,000 | 963 |
| 2005-11-15 | 830 | 902 | 823 | 863 | 332,000 | 863 |
| 2005-11-14 | 780 | 820 | 777 | 802 | 68,000 | 802 |
| 2005-11-11 | 773 | 782 | 758 | 780 | 51,000 | 780 |
| 2005-11-10 | 756 | 800 | 750 | 772 | 90,000 | 772 |
| 2005-11-09 | 754 | 764 | 735 | 747 | 124,000 | 747 |
| 2005-11-08 | 780 | 830 | 770 | 804 | 317,000 | 804 |
| 2005-11-07 | 738 | 754 | 725 | 730 | 359,000 | 730 |
| 2005-11-04 | 671 | 688 | 671 | 685 | 61,000 | 685 |
| 2005-11-02 | 654 | 666 | 654 | 666 | 31,000 | 666 |
| 2005-11-01 | 654 | 659 | 651 | 652 | 28,000 | 652 |
| 2005-10-31 | 651 | 651 | 642 | 648 | 27,000 | 648 |
| 2005-10-28 | 653 | 660 | 640 | 640 | 57,000 | 640 |
| 2005-10-27 | 630 | 650 | 628 | 647 | 57,000 | 647 |
| 2005-10-26 | 630 | 630 | 625 | 629 | 12,000 | 629 |
| 2005-10-25 | 630 | 630 | 625 | 629 | 12,000 | 629 |
| 2005-10-24 | 617 | 637 | 617 | 620 | 25,000 | 620 |
| 2005-10-21 | 628 | 628 | 616 | 626 | 10,000 | 626 |
| 2005-10-20 | 620 | 622 | 612 | 618 | 13,000 | 618 |
| 2005-10-19 | 627 | 627 | 612 | 613 | 12,000 | 613 |
| 2005-10-18 | 630 | 631 | 605 | 610 | 18,000 | 610 |
| 2005-10-17 | 633 | 635 | 625 | 629 | 21,000 | 629 |
| 2005-10-14 | 640 | 643 | 630 | 632 | 38,000 | 632 |
| 2005-10-13 | 636 | 640 | 622 | 625 | 29,000 | 625 |
| 2005-10-12 | 629 | 640 | 621 | 640 | 127,000 | 640 |
| 2005-10-11 | 639 | 640 | 609 | 619 | 95,000 | 619 |
| 2005-10-07 | 590 | 602 | 590 | 599 | 45,000 | 599 |
| 2005-10-06 | 587 | 590 | 580 | 585 | 23,000 | 585 |
| 2005-10-05 | 594 | 596 | 582 | 590 | 19,000 | 590 |
| 2005-10-04 | 600 | 600 | 591 | 591 | 18,000 | 591 |
| 2005-10-03 | 601 | 604 | 598 | 599 | 14,000 | 599 |
| 2005-09-30 | 590 | 600 | 590 | 600 | 38,000 | 600 |
| 2005-09-29 | 596 | 596 | 590 | 590 | 43,000 | 590 |
| 2005-09-28 | 608 | 615 | 590 | 600 | 32,000 | 600 |
| 2005-09-27 | 617 | 617 | 606 | 607 | 31,000 | 607 |
| 2005-09-26 | 610 | 621 | 605 | 620 | 27,000 | 620 |
| 2005-09-22 | 624 | 631 | 608 | 609 | 46,000 | 609 |
| 2005-09-21 | 650 | 650 | 625 | 632 | 43,000 | 632 |
| 2005-09-20 | 621 | 637 | 620 | 635 | 72,000 | 635 |
| 2005-09-16 | 613 | 620 | 613 | 617 | 21,000 | 617 |
| 2005-09-15 | 609 | 614 | 607 | 608 | 22,000 | 608 |
| 2005-09-14 | 610 | 618 | 605 | 609 | 21,000 | 609 |
| 2005-09-13 | 600 | 620 | 595 | 610 | 35,000 | 610 |
| 2005-09-12 | 600 | 620 | 599 | 605 | 36,000 | 605 |
| 2005-09-09 | 579 | 599 | 566 | 585 | 45,000 | 585 |
| 2005-09-08 | 558 | 572 | 558 | 559 | 56,000 | 559 |
| 2005-09-07 | 604 | 606 | 580 | 588 | 52,000 | 588 |
| 2005-09-06 | 605 | 623 | 605 | 614 | 42,000 | 614 |
| 2005-09-05 | 650 | 650 | 605 | 625 | 67,000 | 625 |
| 2005-09-02 | 690 | 706 | 625 | 645 | 288,000 | 645 |
| 2005-09-01 | 687 | 690 | 667 | 680 | 424,000 | 680 |
| 2005-08-31 | 560 | 640 | 546 | 606 | 542,000 | 606 |
| 2005-08-30 | 521 | 555 | 514 | 540 | 66,000 | 540 |
| 2005-08-29 | 518 | 522 | 517 | 517 | 17,000 | 517 |
| 2005-08-26 | 516 | 520 | 511 | 514 | 40,000 | 514 |
| 2005-08-25 | 514 | 514 | 511 | 514 | 9,000 | 514 |
| 2005-08-24 | 513 | 519 | 510 | 514 | 26,000 | 514 |
| 2005-08-23 | 520 | 526 | 510 | 516 | 42,000 | 516 |
| 2005-08-22 | 496 | 511 | 496 | 510 | 23,000 | 510 |
| 2005-08-19 | 501 | 506 | 500 | 503 | 30,000 | 503 |
| 2005-08-18 | 503 | 508 | 501 | 501 | 9,000 | 501 |
| 2005-08-17 | 509 | 509 | 493 | 508 | 45,000 | 508 |
| 2005-08-16 | 485 | 514 | 485 | 510 | 41,000 | 510 |
| 2005-08-15 | 501 | 501 | 485 | 490 | 31,000 | 490 |
| 2005-08-12 | 510 | 510 | 501 | 506 | 19,000 | 506 |
| 2005-08-11 | 507 | 514 | 503 | 511 | 22,000 | 511 |
| 2005-08-10 | 518 | 518 | 508 | 513 | 14,000 | 513 |
| 2005-08-09 | 501 | 519 | 501 | 519 | 27,000 | 519 |
| 2005-08-08 | 505 | 505 | 484 | 489 | 33,000 | 489 |
| 2005-08-05 | 526 | 547 | 520 | 525 | 71,000 | 525 |
| 2005-08-04 | 534 | 534 | 510 | 525 | 49,000 | 525 |
| 2005-08-03 | 540 | 546 | 535 | 535 | 40,000 | 535 |
| 2005-08-02 | 547 | 547 | 531 | 536 | 50,000 | 536 |
| 2005-08-01 | 523 | 550 | 523 | 530 | 80,000 | 530 |
| 2005-07-29 | 521 | 553 | 505 | 528 | 142,000 | 528 |
| 2005-07-28 | 621 | 623 | 522 | 530 | 293,000 | 530 |
| 2005-07-27 | 707 | 707 | 609 | 621 | 832,000 | 621 |
| 2005-07-26 | 604 | 607 | 580 | 607 | 434,000 | 607 |
| 2005-07-25 | 448 | 507 | 447 | 507 | 384,000 | 507 |
| 2005-07-22 | 423 | 427 | 422 | 427 | 23,000 | 427 |
| 2005-07-21 | 412 | 416 | 410 | 413 | 18,000 | 413 |
| 2005-07-20 | 428 | 429 | 408 | 411 | 41,000 | 411 |
| 2005-07-19 | 410 | 430 | 405 | 418 | 48,000 | 418 |
| 2005-07-15 | 401 | 403 | 396 | 403 | 42,000 | 403 |
| 2005-07-14 | 388 | 404 | 388 | 403 | 28,000 | 403 |
| 2005-07-13 | 385 | 387 | 385 | 387 | 4,000 | 387 |
| 2005-07-12 | 392 | 392 | 386 | 390 | 18,000 | 390 |
| 2005-07-11 | 414 | 414 | 381 | 391 | 50,000 | 391 |
| 2005-07-08 | 446 | 446 | 395 | 413 | 170,000 | 413 |
| 2005-07-07 | 383 | 385 | 381 | 381 | 10,000 | 381 |
| 2005-07-05 | 383 | 383 | 377 | 377 | 6,000 | 377 |
| 2005-07-04 | 380 | 383 | 380 | 383 | 3,000 | 383 |
| 2005-07-01 | 375 | 375 | 374 | 375 | 8,000 | 375 |
| 2005-06-30 | 372 | 375 | 368 | 370 | 6,000 | 370 |
| 2005-06-29 | 361 | 363 | 361 | 363 | 5,000 | 363 |
| 2005-06-28 | 357 | 360 | 357 | 360 | 5,000 | 360 |
| 2005-06-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-06-24 | 357 | 357 | 352 | 355 | 10,000 | 355 |
| 2005-06-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-06-22 | 354 | 355 | 353 | 353 | 6,000 | 353 |
| 2005-06-21 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2005-06-20 | 352 | 354 | 352 | 354 | 2,000 | 354 |
| 2005-06-17 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2005-06-16 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 2005-06-15 | 351 | 351 | 350 | 351 | 6,000 | 351 |
| 2005-06-14 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2005-06-13 | 350 | 351 | 348 | 348 | 10,000 | 348 |
| 2005-06-10 | 354 | 354 | 350 | 351 | 6,000 | 351 |
| 2005-06-09 | 348 | 354 | 348 | 354 | 5,000 | 354 |
| 2005-06-08 | 345 | 350 | 345 | 346 | 8,000 | 346 |
| 2005-06-07 | 348 | 350 | 348 | 350 | 3,000 | 350 |
| 2005-06-03 | 355 | 355 | 346 | 346 | 11,000 | 346 |
| 2005-06-02 | 365 | 365 | 355 | 355 | 29,000 | 355 |
| 2005-06-01 | 360 | 364 | 360 | 364 | 4,000 | 364 |
| 2005-05-31 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2005-05-30 | 360 | 363 | 357 | 363 | 6,000 | 363 |
| 2005-05-27 | 361 | 365 | 361 | 365 | 5,000 | 365 |
| 2005-05-26 | 352 | 354 | 352 | 354 | 8,000 | 354 |
| 2005-05-25 | 354 | 359 | 350 | 352 | 16,000 | 352 |
| 2005-05-24 | 371 | 371 | 350 | 355 | 35,000 | 355 |
| 2005-05-23 | 384 | 384 | 373 | 375 | 46,000 | 375 |
| 2005-05-20 | 386 | 386 | 375 | 385 | 11,000 | 385 |
| 2005-05-19 | 396 | 396 | 389 | 389 | 16,000 | 389 |
| 2005-05-18 | 394 | 396 | 394 | 396 | 4,000 | 396 |
| 2005-05-17 | 401 | 401 | 395 | 395 | 8,000 | 395 |
| 2005-05-16 | 405 | 408 | 402 | 408 | 18,000 | 408 |
| 2005-05-13 | 403 | 410 | 400 | 406 | 27,000 | 406 |
| 2005-05-12 | 404 | 405 | 400 | 403 | 11,000 | 403 |
| 2005-05-11 | 395 | 402 | 395 | 400 | 8,000 | 400 |
| 2005-05-10 | 403 | 406 | 393 | 395 | 33,000 | 395 |
| 2005-05-09 | 395 | 418 | 395 | 408 | 73,000 | 408 |
| 2005-05-06 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2005-05-02 | 397 | 397 | 389 | 389 | 9,000 | 389 |
| 2005-04-28 | 388 | 392 | 388 | 392 | 36,000 | 392 |
| 2005-04-26 | 393 | 393 | 387 | 387 | 4,000 | 387 |
| 2005-04-25 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2005-04-22 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 2005-04-21 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2005-04-19 | 388 | 394 | 388 | 394 | 3,000 | 394 |
| 2005-04-18 | 396 | 396 | 388 | 388 | 8,000 | 388 |
| 2005-04-15 | 398 | 399 | 398 | 398 | 4,000 | 398 |
| 2005-04-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2005-04-13 | 397 | 406 | 396 | 406 | 58,000 | 406 |
| 2005-04-12 | 400 | 400 | 396 | 396 | 6,000 | 396 |
| 2005-04-11 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2005-04-08 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2005-04-06 | 400 | 400 | 399 | 399 | 5,000 | 399 |
| 2005-04-05 | 396 | 398 | 395 | 398 | 9,000 | 398 |
| 2005-04-04 | 396 | 396 | 395 | 396 | 3,000 | 396 |
| 2005-04-01 | 400 | 400 | 394 | 400 | 7,000 | 400 |
| 2005-03-31 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2005-03-30 | 402 | 402 | 401 | 401 | 3,000 | 401 |
| 2005-03-29 | 403 | 403 | 402 | 402 | 5,000 | 402 |
| 2005-03-28 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2005-03-25 | 413 | 413 | 407 | 407 | 10,000 | 407 |
| 2005-03-24 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2005-03-23 | 410 | 414 | 410 | 414 | 5,000 | 414 |
| 2005-03-22 | 417 | 417 | 410 | 410 | 15,000 | 410 |
| 2005-03-18 | 409 | 415 | 409 | 415 | 7,000 | 415 |
| 2005-03-17 | 411 | 411 | 409 | 409 | 6,000 | 409 |
| 2005-03-16 | 411 | 411 | 410 | 411 | 10,000 | 411 |
| 2005-03-15 | 412 | 412 | 411 | 411 | 3,000 | 411 |
| 2005-03-14 | 410 | 412 | 410 | 412 | 5,000 | 412 |
| 2005-03-11 | 412 | 412 | 410 | 410 | 4,000 | 410 |
| 2005-03-10 | 410 | 410 | 409 | 409 | 2,000 | 409 |
| 2005-03-09 | 415 | 416 | 411 | 411 | 11,000 | 411 |
| 2005-03-08 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2005-03-07 | 408 | 411 | 407 | 411 | 12,000 | 411 |
| 2005-03-04 | 415 | 415 | 409 | 409 | 7,000 | 409 |
| 2005-03-03 | 412 | 413 | 411 | 412 | 6,000 | 412 |
| 2005-03-02 | 415 | 415 | 412 | 414 | 3,000 | 414 |
| 2005-03-01 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2005-02-28 | 420 | 420 | 415 | 415 | 12,000 | 415 |
| 2005-02-25 | 423 | 423 | 421 | 421 | 5,000 | 421 |
| 2005-02-24 | 420 | 428 | 420 | 423 | 11,000 | 423 |
| 2005-02-23 | 420 | 420 | 419 | 420 | 5,000 | 420 |
| 2005-02-22 | 418 | 421 | 418 | 421 | 5,000 | 421 |
| 2005-02-21 | 421 | 421 | 418 | 418 | 5,000 | 418 |
| 2005-02-18 | 419 | 419 | 416 | 416 | 5,000 | 416 |
| 2005-02-17 | 418 | 422 | 418 | 422 | 7,000 | 422 |
| 2005-02-16 | 418 | 421 | 418 | 420 | 8,000 | 420 |
| 2005-02-15 | 425 | 425 | 420 | 421 | 12,000 | 421 |
| 2005-02-14 | 424 | 427 | 424 | 426 | 8,000 | 426 |
| 2005-02-10 | 423 | 425 | 423 | 423 | 6,000 | 423 |
| 2005-02-09 | 426 | 426 | 423 | 423 | 10,000 | 423 |
| 2005-02-08 | 430 | 430 | 427 | 428 | 11,000 | 428 |
| 2005-02-07 | 427 | 440 | 426 | 431 | 16,000 | 431 |
| 2005-02-04 | 422 | 425 | 421 | 423 | 7,000 | 423 |
| 2005-02-03 | 437 | 443 | 421 | 423 | 17,000 | 423 |
| 2005-02-02 | 421 | 434 | 421 | 434 | 25,000 | 434 |
| 2005-02-01 | 432 | 432 | 415 | 420 | 23,000 | 420 |
| 2005-01-31 | 425 | 431 | 425 | 431 | 12,000 | 431 |
| 2005-01-28 | 435 | 435 | 422 | 427 | 14,000 | 427 |
| 2005-01-27 | 430 | 433 | 430 | 430 | 10,000 | 430 |
| 2005-01-26 | 448 | 448 | 430 | 430 | 15,000 | 430 |
| 2005-01-25 | 460 | 465 | 445 | 450 | 37,000 | 450 |
| 2005-01-24 | 451 | 470 | 450 | 455 | 44,000 | 455 |
| 2005-01-21 | 425 | 446 | 425 | 445 | 39,000 | 445 |
| 2005-01-20 | 413 | 420 | 412 | 420 | 19,000 | 420 |
| 2005-01-19 | 411 | 414 | 410 | 411 | 10,000 | 411 |
| 2005-01-18 | 412 | 412 | 410 | 411 | 7,000 | 411 |
| 2005-01-17 | 414 | 416 | 413 | 413 | 10,000 | 413 |
| 2005-01-14 | 410 | 414 | 409 | 414 | 8,000 | 414 |
| 2005-01-13 | 411 | 411 | 411 | 411 | 7,000 | 411 |
| 2005-01-11 | 415 | 419 | 415 | 419 | 5,000 | 419 |
| 2005-01-07 | 419 | 419 | 409 | 409 | 12,000 | 409 |
| 2005-01-06 | 424 | 424 | 416 | 416 | 16,000 | 416 |
| 2005-01-05 | 426 | 426 | 423 | 423 | 4,000 | 423 |
| 2005-01-04 | 430 | 430 | 425 | 430 | 5,000 | 430 |
分割・併合履歴 ： なし
