7980 (株)重松製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 559 | 559 | 557 | 557 | 3,000 | 557 |
| 2006-12-28 | 565 | 565 | 555 | 555 | 9,000 | 555 |
| 2006-12-27 | 560 | 560 | 555 | 555 | 8,000 | 555 |
| 2006-12-26 | 561 | 562 | 559 | 559 | 22,000 | 559 |
| 2006-12-25 | 566 | 566 | 562 | 562 | 10,000 | 562 |
| 2006-12-22 | 567 | 571 | 566 | 566 | 7,000 | 566 |
| 2006-12-21 | 577 | 577 | 560 | 565 | 21,000 | 565 |
| 2006-12-20 | 578 | 578 | 578 | 578 | 4,000 | 578 |
| 2006-12-19 | 578 | 585 | 578 | 578 | 8,000 | 578 |
| 2006-12-18 | 578 | 580 | 572 | 578 | 9,000 | 578 |
| 2006-12-15 | 581 | 581 | 552 | 568 | 22,000 | 568 |
| 2006-12-14 | 570 | 600 | 570 | 591 | 16,000 | 591 |
| 2006-12-13 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2006-12-12 | 567 | 570 | 567 | 570 | 2,000 | 570 |
| 2006-12-11 | 571 | 571 | 570 | 570 | 5,000 | 570 |
| 2006-12-08 | 588 | 588 | 581 | 581 | 6,000 | 581 |
| 2006-12-07 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2006-12-06 | 596 | 596 | 587 | 587 | 4,000 | 587 |
| 2006-12-05 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2006-12-04 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-12-01 | 594 | 595 | 585 | 595 | 4,000 | 595 |
| 2006-11-30 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2006-11-29 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-11-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-11-27 | 592 | 592 | 580 | 580 | 4,000 | 580 |
| 2006-11-24 | 578 | 596 | 571 | 596 | 13,000 | 596 |
| 2006-11-22 | 555 | 569 | 550 | 569 | 5,000 | 569 |
| 2006-11-21 | 536 | 545 | 536 | 545 | 4,000 | 545 |
| 2006-11-20 | 562 | 562 | 538 | 538 | 17,000 | 538 |
| 2006-11-17 | 563 | 563 | 562 | 562 | 4,000 | 562 |
| 2006-11-16 | 569 | 570 | 564 | 564 | 12,000 | 564 |
| 2006-11-15 | 580 | 584 | 570 | 570 | 13,000 | 570 |
| 2006-11-14 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2006-11-13 | 578 | 578 | 561 | 561 | 22,000 | 561 |
| 2006-11-10 | 578 | 578 | 567 | 569 | 15,000 | 569 |
| 2006-11-09 | 590 | 600 | 573 | 573 | 16,000 | 573 |
| 2006-11-08 | 609 | 610 | 580 | 580 | 33,000 | 580 |
| 2006-11-07 | 625 | 625 | 600 | 610 | 34,000 | 610 |
| 2006-11-06 | 638 | 638 | 620 | 625 | 33,000 | 625 |
| 2006-11-02 | 652 | 652 | 639 | 639 | 2,000 | 639 |
| 2006-11-01 | 647 | 647 | 637 | 642 | 16,000 | 642 |
| 2006-10-31 | 647 | 648 | 647 | 647 | 4,000 | 647 |
| 2006-10-30 | 659 | 663 | 650 | 650 | 19,000 | 650 |
| 2006-10-27 | 661 | 662 | 653 | 659 | 13,000 | 659 |
| 2006-10-26 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2006-10-25 | 661 | 661 | 650 | 650 | 7,000 | 650 |
| 2006-10-24 | 646 | 652 | 646 | 651 | 6,000 | 651 |
| 2006-10-23 | 654 | 654 | 641 | 646 | 12,000 | 646 |
| 2006-10-20 | 673 | 673 | 643 | 655 | 16,000 | 655 |
| 2006-10-19 | 686 | 686 | 651 | 663 | 19,000 | 663 |
| 2006-10-18 | 677 | 690 | 677 | 685 | 14,000 | 685 |
| 2006-10-17 | 685 | 685 | 667 | 676 | 28,000 | 676 |
| 2006-10-16 | 648 | 665 | 648 | 665 | 17,000 | 665 |
| 2006-10-13 | 650 | 650 | 632 | 640 | 20,000 | 640 |
| 2006-10-12 | 654 | 654 | 645 | 645 | 10,000 | 645 |
| 2006-10-11 | 683 | 683 | 650 | 654 | 23,000 | 654 |
| 2006-10-10 | 707 | 707 | 680 | 689 | 63,000 | 689 |
| 2006-10-06 | 655 | 690 | 655 | 667 | 46,000 | 667 |
| 2006-10-05 | 636 | 649 | 635 | 649 | 9,000 | 649 |
| 2006-10-04 | 631 | 641 | 631 | 635 | 12,000 | 635 |
| 2006-10-03 | 625 | 625 | 620 | 621 | 9,000 | 621 |
| 2006-10-02 | 630 | 630 | 626 | 626 | 7,000 | 626 |
| 2006-09-29 | 632 | 633 | 628 | 630 | 13,000 | 630 |
| 2006-09-28 | 636 | 636 | 630 | 630 | 9,000 | 630 |
| 2006-09-27 | 636 | 642 | 636 | 636 | 7,000 | 636 |
| 2006-09-26 | 640 | 640 | 636 | 636 | 2,000 | 636 |
| 2006-09-25 | 640 | 644 | 626 | 644 | 12,000 | 644 |
| 2006-09-22 | 645 | 648 | 645 | 648 | 3,000 | 648 |
| 2006-09-21 | 644 | 650 | 643 | 650 | 3,000 | 650 |
| 2006-09-20 | 660 | 660 | 640 | 642 | 16,000 | 642 |
| 2006-09-19 | 670 | 670 | 660 | 661 | 3,000 | 661 |
| 2006-09-15 | 669 | 675 | 660 | 675 | 19,000 | 675 |
| 2006-09-14 | 678 | 679 | 673 | 678 | 4,000 | 678 |
| 2006-09-13 | 680 | 683 | 678 | 678 | 4,000 | 678 |
| 2006-09-12 | 690 | 690 | 675 | 675 | 4,000 | 675 |
| 2006-09-08 | 691 | 691 | 690 | 690 | 5,000 | 690 |
| 2006-09-07 | 699 | 699 | 694 | 694 | 5,000 | 694 |
| 2006-09-06 | 697 | 704 | 695 | 696 | 15,000 | 696 |
| 2006-09-05 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2006-09-04 | 694 | 695 | 690 | 694 | 27,000 | 694 |
| 2006-09-01 | 689 | 691 | 689 | 691 | 3,000 | 691 |
| 2006-08-31 | 683 | 686 | 675 | 675 | 6,000 | 675 |
| 2006-08-30 | 686 | 686 | 683 | 683 | 4,000 | 683 |
| 2006-08-29 | 680 | 686 | 676 | 686 | 5,000 | 686 |
| 2006-08-28 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2006-08-25 | 671 | 690 | 670 | 673 | 5,000 | 673 |
| 2006-08-24 | 693 | 693 | 680 | 680 | 3,000 | 680 |
| 2006-08-23 | 699 | 699 | 687 | 693 | 9,000 | 693 |
| 2006-08-22 | 690 | 699 | 690 | 699 | 3,000 | 699 |
| 2006-08-21 | 697 | 700 | 675 | 700 | 10,000 | 700 |
| 2006-08-18 | 652 | 685 | 652 | 685 | 9,000 | 685 |
| 2006-08-17 | 647 | 650 | 647 | 649 | 7,000 | 649 |
| 2006-08-16 | 646 | 651 | 643 | 647 | 11,000 | 647 |
| 2006-08-15 | 640 | 650 | 640 | 640 | 8,000 | 640 |
| 2006-08-14 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2006-08-11 | 648 | 648 | 631 | 633 | 12,000 | 633 |
| 2006-08-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-08-09 | 640 | 640 | 630 | 630 | 5,000 | 630 |
| 2006-08-08 | 625 | 640 | 625 | 637 | 5,000 | 637 |
| 2006-08-07 | 635 | 640 | 625 | 625 | 12,000 | 625 |
| 2006-08-04 | 639 | 645 | 639 | 645 | 6,000 | 645 |
| 2006-08-03 | 637 | 637 | 635 | 635 | 6,000 | 635 |
| 2006-08-02 | 635 | 659 | 629 | 640 | 10,000 | 640 |
| 2006-08-01 | 635 | 637 | 635 | 637 | 5,000 | 637 |
| 2006-07-31 | 634 | 635 | 634 | 635 | 3,000 | 635 |
| 2006-07-28 | 624 | 627 | 623 | 627 | 5,000 | 627 |
| 2006-07-27 | 623 | 625 | 620 | 624 | 9,000 | 624 |
| 2006-07-26 | 633 | 633 | 623 | 623 | 3,000 | 623 |
| 2006-07-25 | 635 | 635 | 630 | 633 | 8,000 | 633 |
| 2006-07-24 | 640 | 640 | 630 | 631 | 6,000 | 631 |
| 2006-07-21 | 646 | 646 | 640 | 640 | 3,000 | 640 |
| 2006-07-20 | 646 | 646 | 638 | 638 | 5,000 | 638 |
| 2006-07-19 | 631 | 632 | 626 | 626 | 7,000 | 626 |
| 2006-07-18 | 686 | 686 | 628 | 628 | 28,000 | 628 |
| 2006-07-14 | 685 | 699 | 685 | 699 | 5,000 | 699 |
| 2006-07-13 | 701 | 701 | 683 | 685 | 13,000 | 685 |
| 2006-07-12 | 706 | 708 | 702 | 703 | 13,000 | 703 |
| 2006-07-11 | 720 | 720 | 713 | 713 | 4,000 | 713 |
| 2006-07-10 | 715 | 725 | 715 | 716 | 7,000 | 716 |
| 2006-07-07 | 715 | 728 | 701 | 728 | 33,000 | 728 |
| 2006-07-06 | 729 | 737 | 719 | 720 | 40,000 | 720 |
| 2006-07-05 | 760 | 788 | 722 | 726 | 237,000 | 726 |
| 2006-07-04 | 715 | 715 | 710 | 710 | 4,000 | 710 |
| 2006-07-03 | 721 | 722 | 715 | 722 | 6,000 | 722 |
| 2006-06-30 | 730 | 730 | 718 | 718 | 11,000 | 718 |
| 2006-06-29 | 726 | 726 | 723 | 723 | 3,000 | 723 |
| 2006-06-28 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-06-27 | 737 | 740 | 735 | 740 | 9,000 | 740 |
| 2006-06-26 | 720 | 735 | 720 | 735 | 4,000 | 735 |
| 2006-06-23 | 716 | 716 | 709 | 709 | 2,000 | 709 |
| 2006-06-22 | 726 | 726 | 715 | 715 | 5,000 | 715 |
| 2006-06-21 | 728 | 729 | 728 | 729 | 3,000 | 729 |
| 2006-06-20 | 748 | 758 | 730 | 736 | 18,000 | 736 |
| 2006-06-19 | 728 | 745 | 720 | 745 | 15,000 | 745 |
| 2006-06-16 | 698 | 717 | 698 | 717 | 10,000 | 717 |
| 2006-06-15 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 2006-06-14 | 669 | 688 | 669 | 688 | 4,000 | 688 |
| 2006-06-13 | 671 | 675 | 671 | 675 | 2,000 | 675 |
| 2006-06-12 | 651 | 685 | 651 | 685 | 6,000 | 685 |
| 2006-06-09 | 679 | 680 | 620 | 671 | 31,000 | 671 |
| 2006-06-08 | 685 | 685 | 669 | 669 | 16,000 | 669 |
| 2006-06-07 | 699 | 699 | 690 | 690 | 6,000 | 690 |
| 2006-06-06 | 705 | 705 | 690 | 700 | 8,000 | 700 |
| 2006-06-05 | 725 | 725 | 710 | 710 | 10,000 | 710 |
| 2006-06-02 | 704 | 724 | 704 | 724 | 3,000 | 724 |
| 2006-06-01 | 732 | 732 | 705 | 705 | 13,000 | 705 |
| 2006-05-31 | 712 | 712 | 710 | 712 | 15,000 | 712 |
| 2006-05-30 | 728 | 748 | 712 | 712 | 12,000 | 712 |
| 2006-05-29 | 725 | 750 | 725 | 729 | 7,000 | 729 |
| 2006-05-26 | 744 | 744 | 722 | 722 | 10,000 | 722 |
| 2006-05-25 | 768 | 769 | 740 | 742 | 11,000 | 742 |
| 2006-05-24 | 710 | 760 | 695 | 760 | 41,000 | 760 |
| 2006-05-23 | 768 | 768 | 696 | 701 | 46,000 | 701 |
| 2006-05-22 | 790 | 794 | 768 | 768 | 23,000 | 768 |
| 2006-05-19 | 729 | 760 | 720 | 760 | 24,000 | 760 |
| 2006-05-18 | 725 | 725 | 691 | 725 | 25,000 | 725 |
| 2006-05-17 | 738 | 743 | 710 | 722 | 40,000 | 722 |
| 2006-05-16 | 790 | 790 | 725 | 738 | 23,000 | 738 |
| 2006-05-15 | 785 | 785 | 768 | 781 | 10,000 | 781 |
| 2006-05-12 | 772 | 800 | 772 | 800 | 18,000 | 800 |
| 2006-05-11 | 827 | 827 | 790 | 792 | 32,000 | 792 |
| 2006-05-10 | 849 | 849 | 811 | 835 | 42,000 | 835 |
| 2006-05-09 | 863 | 863 | 850 | 850 | 18,000 | 850 |
| 2006-05-08 | 880 | 902 | 864 | 864 | 51,000 | 864 |
| 2006-05-02 | 935 | 935 | 850 | 860 | 283,000 | 860 |
| 2006-05-01 | 915 | 915 | 915 | 915 | 23,000 | 915 |
| 2006-04-28 | 815 | 815 | 815 | 815 | 25,000 | 815 |
| 2006-04-27 | 700 | 715 | 700 | 715 | 11,000 | 715 |
| 2006-04-26 | 692 | 710 | 692 | 710 | 5,000 | 710 |
| 2006-04-25 | 696 | 700 | 688 | 698 | 7,000 | 698 |
| 2006-04-24 | 713 | 713 | 702 | 702 | 18,000 | 702 |
| 2006-04-21 | 735 | 735 | 725 | 725 | 2,000 | 725 |
| 2006-04-20 | 724 | 729 | 724 | 725 | 7,000 | 725 |
| 2006-04-19 | 759 | 760 | 738 | 744 | 7,000 | 744 |
| 2006-04-18 | 730 | 765 | 730 | 750 | 22,000 | 750 |
| 2006-04-17 | 720 | 764 | 720 | 730 | 27,000 | 730 |
| 2006-04-14 | 725 | 726 | 711 | 713 | 11,000 | 713 |
| 2006-04-13 | 727 | 731 | 726 | 726 | 9,000 | 726 |
| 2006-04-12 | 731 | 732 | 727 | 732 | 15,000 | 732 |
| 2006-04-11 | 726 | 732 | 725 | 730 | 11,000 | 730 |
| 2006-04-10 | 718 | 726 | 715 | 726 | 8,000 | 726 |
| 2006-04-07 | 725 | 730 | 725 | 725 | 12,000 | 725 |
| 2006-04-06 | 735 | 750 | 727 | 730 | 12,000 | 730 |
| 2006-04-05 | 725 | 745 | 722 | 735 | 15,000 | 735 |
| 2006-04-04 | 717 | 725 | 716 | 725 | 9,000 | 725 |
| 2006-04-03 | 714 | 715 | 709 | 715 | 11,000 | 715 |
| 2006-03-31 | 708 | 718 | 708 | 713 | 13,000 | 713 |
| 2006-03-30 | 715 | 715 | 707 | 710 | 11,000 | 710 |
| 2006-03-29 | 713 | 714 | 707 | 707 | 7,000 | 707 |
| 2006-03-28 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2006-03-27 | 709 | 716 | 709 | 716 | 4,000 | 716 |
| 2006-03-24 | 715 | 715 | 707 | 707 | 11,000 | 707 |
| 2006-03-23 | 711 | 717 | 711 | 716 | 6,000 | 716 |
| 2006-03-22 | 712 | 717 | 712 | 717 | 3,000 | 717 |
| 2006-03-20 | 712 | 717 | 712 | 716 | 7,000 | 716 |
| 2006-03-17 | 716 | 716 | 710 | 710 | 9,000 | 710 |
| 2006-03-16 | 724 | 724 | 708 | 717 | 20,000 | 717 |
| 2006-03-15 | 717 | 718 | 713 | 715 | 11,000 | 715 |
| 2006-03-14 | 720 | 720 | 710 | 710 | 17,000 | 710 |
| 2006-03-13 | 713 | 720 | 711 | 718 | 29,000 | 718 |
| 2006-03-10 | 709 | 715 | 701 | 710 | 22,000 | 710 |
| 2006-03-09 | 702 | 709 | 702 | 709 | 4,000 | 709 |
| 2006-03-08 | 695 | 705 | 685 | 705 | 16,000 | 705 |
| 2006-03-07 | 715 | 725 | 700 | 725 | 12,000 | 725 |
| 2006-03-06 | 737 | 745 | 737 | 745 | 3,000 | 745 |
| 2006-03-03 | 760 | 760 | 745 | 745 | 4,000 | 745 |
| 2006-03-01 | 783 | 783 | 760 | 760 | 6,000 | 760 |
| 2006-02-28 | 844 | 844 | 791 | 791 | 20,000 | 791 |
| 2006-02-27 | 809 | 830 | 807 | 824 | 18,000 | 824 |
| 2006-02-24 | 725 | 800 | 725 | 793 | 19,000 | 793 |
| 2006-02-23 | 728 | 735 | 708 | 730 | 22,000 | 730 |
| 2006-02-22 | 680 | 730 | 680 | 729 | 18,000 | 729 |
| 2006-02-21 | 665 | 677 | 651 | 660 | 24,000 | 660 |
| 2006-02-20 | 697 | 702 | 675 | 675 | 30,000 | 675 |
| 2006-02-17 | 750 | 750 | 707 | 707 | 9,000 | 707 |
| 2006-02-16 | 729 | 749 | 719 | 744 | 9,000 | 744 |
| 2006-02-15 | 777 | 777 | 753 | 759 | 10,000 | 759 |
| 2006-02-14 | 740 | 740 | 680 | 730 | 24,000 | 730 |
| 2006-02-13 | 821 | 821 | 770 | 770 | 18,000 | 770 |
| 2006-02-10 | 834 | 834 | 810 | 815 | 16,000 | 815 |
| 2006-02-09 | 850 | 855 | 850 | 850 | 7,000 | 850 |
| 2006-02-08 | 864 | 864 | 850 | 850 | 10,000 | 850 |
| 2006-02-07 | 863 | 875 | 859 | 865 | 15,000 | 865 |
| 2006-02-06 | 891 | 896 | 870 | 870 | 19,000 | 870 |
| 2006-02-03 | 892 | 897 | 890 | 891 | 17,000 | 891 |
| 2006-02-02 | 891 | 900 | 883 | 900 | 28,000 | 900 |
| 2006-02-01 | 887 | 897 | 856 | 862 | 25,000 | 862 |
| 2006-01-31 | 840 | 887 | 839 | 887 | 28,000 | 887 |
| 2006-01-30 | 829 | 829 | 820 | 829 | 12,000 | 829 |
| 2006-01-27 | 827 | 827 | 815 | 815 | 11,000 | 815 |
| 2006-01-26 | 820 | 832 | 811 | 813 | 14,000 | 813 |
| 2006-01-25 | 816 | 830 | 811 | 811 | 16,000 | 811 |
| 2006-01-24 | 790 | 819 | 790 | 809 | 19,000 | 809 |
| 2006-01-23 | 860 | 860 | 790 | 800 | 15,000 | 800 |
| 2006-01-20 | 865 | 900 | 856 | 864 | 19,000 | 864 |
| 2006-01-19 | 760 | 889 | 760 | 860 | 54,000 | 860 |
| 2006-01-18 | 917 | 917 | 815 | 820 | 45,000 | 820 |
| 2006-01-17 | 930 | 930 | 915 | 915 | 48,000 | 915 |
| 2006-01-16 | 939 | 939 | 925 | 930 | 36,000 | 930 |
| 2006-01-13 | 940 | 943 | 934 | 940 | 35,000 | 940 |
| 2006-01-12 | 950 | 952 | 941 | 941 | 30,000 | 941 |
| 2006-01-11 | 945 | 947 | 940 | 943 | 11,000 | 943 |
| 2006-01-10 | 938 | 944 | 931 | 938 | 20,000 | 938 |
| 2006-01-06 | 945 | 945 | 940 | 944 | 34,000 | 944 |
| 2006-01-05 | 930 | 946 | 930 | 945 | 34,000 | 945 |
| 2006-01-04 | 947 | 950 | 940 | 942 | 14,000 | 942 |
分割・併合履歴 ： なし
