7980 (株)重松製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2007-12-27 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2007-12-26 | 440 | 441 | 440 | 441 | 3,000 | 441 |
| 2007-12-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-12-21 | 430 | 436 | 430 | 435 | 6,000 | 435 |
| 2007-12-20 | 440 | 450 | 435 | 435 | 3,000 | 435 |
| 2007-12-19 | 445 | 445 | 441 | 441 | 11,000 | 441 |
| 2007-12-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2007-12-14 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2007-12-13 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2007-12-12 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2007-12-11 | 480 | 481 | 473 | 473 | 4,000 | 473 |
| 2007-12-10 | 488 | 488 | 470 | 473 | 3,000 | 473 |
| 2007-12-07 | 480 | 480 | 469 | 469 | 5,000 | 469 |
| 2007-12-06 | 470 | 479 | 470 | 479 | 5,000 | 479 |
| 2007-12-05 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-12-04 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-12-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-11-30 | 460 | 460 | 459 | 459 | 2,000 | 459 |
| 2007-11-29 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 2007-11-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2007-11-20 | 451 | 453 | 451 | 453 | 4,000 | 453 |
| 2007-11-15 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2007-11-13 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2007-11-12 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 2007-11-07 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2007-11-06 | 460 | 460 | 457 | 457 | 4,000 | 457 |
| 2007-11-02 | 453 | 460 | 453 | 460 | 3,000 | 460 |
| 2007-11-01 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2007-10-31 | 450 | 451 | 448 | 451 | 4,000 | 451 |
| 2007-10-30 | 450 | 490 | 450 | 490 | 9,000 | 490 |
| 2007-10-29 | 451 | 451 | 445 | 445 | 6,000 | 445 |
| 2007-10-26 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2007-10-25 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2007-10-22 | 440 | 440 | 436 | 440 | 9,000 | 440 |
| 2007-10-19 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2007-10-18 | 442 | 442 | 440 | 440 | 4,000 | 440 |
| 2007-10-17 | 448 | 448 | 447 | 447 | 3,000 | 447 |
| 2007-10-16 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2007-10-15 | 456 | 456 | 450 | 450 | 3,000 | 450 |
| 2007-10-12 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2007-10-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2007-10-10 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2007-10-05 | 462 | 464 | 462 | 464 | 4,000 | 464 |
| 2007-10-04 | 466 | 469 | 466 | 469 | 3,000 | 469 |
| 2007-10-03 | 462 | 467 | 462 | 467 | 3,000 | 467 |
| 2007-10-02 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2007-10-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-09-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2007-09-26 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2007-09-25 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2007-09-21 | 454 | 455 | 454 | 455 | 3,000 | 455 |
| 2007-09-20 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2007-09-19 | 449 | 450 | 449 | 449 | 5,000 | 449 |
| 2007-09-18 | 445 | 446 | 445 | 446 | 2,000 | 446 |
| 2007-09-14 | 454 | 455 | 445 | 446 | 18,000 | 446 |
| 2007-09-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-09-10 | 450 | 455 | 450 | 451 | 4,000 | 451 |
| 2007-09-06 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2007-09-05 | 461 | 461 | 455 | 455 | 3,000 | 455 |
| 2007-09-04 | 474 | 474 | 471 | 471 | 3,000 | 471 |
| 2007-09-03 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2007-08-29 | 455 | 464 | 450 | 464 | 8,000 | 464 |
| 2007-08-24 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2007-08-23 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2007-08-22 | 453 | 454 | 453 | 453 | 3,000 | 453 |
| 2007-08-21 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2007-08-20 | 439 | 459 | 439 | 451 | 5,000 | 451 |
| 2007-08-17 | 474 | 475 | 431 | 431 | 12,000 | 431 |
| 2007-08-16 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2007-08-15 | 475 | 475 | 471 | 474 | 3,000 | 474 |
| 2007-08-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2007-08-10 | 480 | 480 | 470 | 470 | 12,000 | 470 |
| 2007-08-09 | 483 | 483 | 482 | 482 | 7,000 | 482 |
| 2007-08-08 | 491 | 491 | 480 | 485 | 10,000 | 485 |
| 2007-08-07 | 490 | 491 | 490 | 490 | 11,000 | 490 |
| 2007-08-06 | 498 | 498 | 490 | 490 | 3,000 | 490 |
| 2007-08-03 | 498 | 499 | 498 | 499 | 2,000 | 499 |
| 2007-08-02 | 500 | 519 | 500 | 501 | 4,000 | 501 |
| 2007-08-01 | 522 | 522 | 499 | 499 | 4,000 | 499 |
| 2007-07-31 | 512 | 522 | 512 | 522 | 2,000 | 522 |
| 2007-07-30 | 504 | 505 | 504 | 505 | 3,000 | 505 |
| 2007-07-27 | 506 | 508 | 499 | 508 | 6,000 | 508 |
| 2007-07-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-07-24 | 517 | 517 | 509 | 509 | 2,000 | 509 |
| 2007-07-23 | 514 | 520 | 510 | 520 | 10,000 | 520 |
| 2007-07-17 | 528 | 545 | 528 | 545 | 2,000 | 545 |
| 2007-07-12 | 548 | 560 | 548 | 554 | 4,000 | 554 |
| 2007-07-11 | 530 | 552 | 530 | 552 | 7,000 | 552 |
| 2007-07-10 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2007-07-09 | 511 | 530 | 511 | 530 | 16,000 | 530 |
| 2007-07-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2007-07-04 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 2007-07-03 | 510 | 511 | 507 | 510 | 5,000 | 510 |
| 2007-07-02 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2007-06-29 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2007-06-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-06-26 | 530 | 530 | 505 | 505 | 3,000 | 505 |
| 2007-06-25 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2007-06-21 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2007-06-19 | 508 | 530 | 508 | 530 | 7,000 | 530 |
| 2007-06-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2007-06-15 | 491 | 497 | 490 | 497 | 5,000 | 497 |
| 2007-06-12 | 495 | 495 | 492 | 492 | 5,000 | 492 |
| 2007-06-11 | 501 | 501 | 496 | 496 | 4,000 | 496 |
| 2007-06-07 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 2007-06-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-06-04 | 490 | 495 | 490 | 491 | 3,000 | 491 |
| 2007-06-01 | 480 | 485 | 480 | 485 | 3,000 | 485 |
| 2007-05-30 | 470 | 473 | 470 | 473 | 4,000 | 473 |
| 2007-05-28 | 471 | 471 | 470 | 470 | 6,000 | 470 |
| 2007-05-24 | 462 | 469 | 460 | 469 | 7,000 | 469 |
| 2007-05-23 | 482 | 482 | 462 | 462 | 13,000 | 462 |
| 2007-05-22 | 482 | 482 | 480 | 480 | 2,000 | 480 |
| 2007-05-21 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2007-05-18 | 510 | 510 | 500 | 503 | 7,000 | 503 |
| 2007-05-17 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2007-05-16 | 514 | 515 | 514 | 514 | 6,000 | 514 |
| 2007-05-14 | 516 | 516 | 515 | 515 | 3,000 | 515 |
| 2007-05-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-05-10 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2007-05-08 | 522 | 522 | 517 | 519 | 3,000 | 519 |
| 2007-05-07 | 523 | 523 | 520 | 523 | 7,000 | 523 |
| 2007-05-02 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2007-05-01 | 511 | 522 | 511 | 522 | 6,000 | 522 |
| 2007-04-27 | 535 | 537 | 535 | 537 | 2,000 | 537 |
| 2007-04-26 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2007-04-25 | 554 | 554 | 554 | 554 | 3,000 | 554 |
| 2007-04-24 | 554 | 554 | 554 | 554 | 3,000 | 554 |
| 2007-04-23 | 554 | 554 | 554 | 554 | 3,000 | 554 |
| 2007-04-20 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2007-04-19 | 557 | 557 | 555 | 555 | 5,000 | 555 |
| 2007-04-18 | 560 | 560 | 555 | 555 | 6,000 | 555 |
| 2007-04-17 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2007-04-16 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2007-04-13 | 560 | 561 | 560 | 561 | 9,000 | 561 |
| 2007-04-12 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2007-04-11 | 567 | 567 | 560 | 560 | 9,000 | 560 |
| 2007-04-10 | 570 | 570 | 568 | 568 | 3,000 | 568 |
| 2007-04-09 | 565 | 565 | 565 | 565 | 7,000 | 565 |
| 2007-04-06 | 565 | 565 | 563 | 565 | 8,000 | 565 |
| 2007-04-05 | 569 | 569 | 565 | 565 | 6,000 | 565 |
| 2007-04-04 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2007-04-03 | 566 | 566 | 565 | 566 | 4,000 | 566 |
| 2007-04-02 | 564 | 568 | 564 | 565 | 5,000 | 565 |
| 2007-03-29 | 563 | 564 | 563 | 564 | 3,000 | 564 |
| 2007-03-28 | 571 | 575 | 571 | 575 | 4,000 | 575 |
| 2007-03-27 | 575 | 580 | 575 | 580 | 7,000 | 580 |
| 2007-03-26 | 579 | 580 | 575 | 578 | 8,000 | 578 |
| 2007-03-23 | 574 | 580 | 573 | 574 | 7,000 | 574 |
| 2007-03-22 | 572 | 573 | 572 | 572 | 3,000 | 572 |
| 2007-03-20 | 575 | 575 | 570 | 572 | 4,000 | 572 |
| 2007-03-19 | 568 | 569 | 568 | 569 | 3,000 | 569 |
| 2007-03-16 | 567 | 573 | 567 | 568 | 7,000 | 568 |
| 2007-03-15 | 572 | 573 | 567 | 567 | 8,000 | 567 |
| 2007-03-14 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 2007-03-13 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2007-03-12 | 575 | 576 | 575 | 575 | 3,000 | 575 |
| 2007-03-09 | 573 | 575 | 573 | 575 | 3,000 | 575 |
| 2007-03-08 | 582 | 582 | 573 | 573 | 5,000 | 573 |
| 2007-03-07 | 566 | 573 | 566 | 573 | 7,000 | 573 |
| 2007-03-06 | 575 | 576 | 575 | 576 | 3,000 | 576 |
| 2007-03-05 | 576 | 576 | 575 | 575 | 9,000 | 575 |
| 2007-03-02 | 575 | 578 | 575 | 576 | 4,000 | 576 |
| 2007-03-01 | 578 | 578 | 575 | 577 | 3,000 | 577 |
| 2007-02-28 | 575 | 578 | 575 | 578 | 25,000 | 578 |
| 2007-02-27 | 582 | 582 | 580 | 580 | 5,000 | 580 |
| 2007-02-26 | 582 | 588 | 580 | 582 | 7,000 | 582 |
| 2007-02-23 | 580 | 582 | 575 | 582 | 16,000 | 582 |
| 2007-02-22 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2007-02-21 | 575 | 575 | 571 | 571 | 9,000 | 571 |
| 2007-02-20 | 580 | 580 | 575 | 575 | 6,000 | 575 |
| 2007-02-19 | 584 | 584 | 581 | 581 | 2,000 | 581 |
| 2007-02-15 | 580 | 584 | 580 | 584 | 4,000 | 584 |
| 2007-02-14 | 580 | 584 | 579 | 580 | 7,000 | 580 |
| 2007-02-13 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 2007-02-09 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2007-02-08 | 577 | 577 | 576 | 577 | 6,000 | 577 |
| 2007-02-07 | 580 | 580 | 578 | 580 | 3,000 | 580 |
| 2007-02-06 | 580 | 581 | 576 | 580 | 15,000 | 580 |
| 2007-02-05 | 585 | 585 | 580 | 580 | 4,000 | 580 |
| 2007-02-02 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2007-02-01 | 580 | 585 | 580 | 585 | 4,000 | 585 |
| 2007-01-30 | 595 | 596 | 590 | 590 | 9,000 | 590 |
| 2007-01-29 | 588 | 593 | 578 | 590 | 10,000 | 590 |
| 2007-01-26 | 572 | 581 | 572 | 581 | 4,000 | 581 |
| 2007-01-25 | 583 | 585 | 580 | 580 | 9,000 | 580 |
| 2007-01-24 | 575 | 582 | 575 | 582 | 4,000 | 582 |
| 2007-01-23 | 575 | 575 | 568 | 572 | 4,000 | 572 |
| 2007-01-22 | 566 | 570 | 566 | 570 | 3,000 | 570 |
| 2007-01-19 | 568 | 568 | 560 | 565 | 21,000 | 565 |
| 2007-01-18 | 574 | 578 | 568 | 578 | 15,000 | 578 |
| 2007-01-17 | 577 | 590 | 572 | 574 | 15,000 | 574 |
| 2007-01-16 | 582 | 582 | 570 | 570 | 16,000 | 570 |
| 2007-01-15 | 599 | 618 | 588 | 588 | 21,000 | 588 |
| 2007-01-12 | 575 | 590 | 575 | 589 | 20,000 | 589 |
| 2007-01-11 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2007-01-10 | 567 | 572 | 562 | 562 | 4,000 | 562 |
| 2007-01-09 | 560 | 564 | 560 | 564 | 3,000 | 564 |
| 2007-01-05 | 558 | 566 | 558 | 566 | 8,000 | 566 |
| 2007-01-04 | 567 | 567 | 567 | 567 | 1,000 | 567 |
分割・併合履歴 ： なし
