7980 (株)重松製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 429 | 429 | 425 | 425 | 3,000 | 425 |
| 2008-12-29 | 427 | 427 | 422 | 422 | 2,000 | 422 |
| 2008-12-26 | 431 | 431 | 421 | 422 | 3,000 | 422 |
| 2008-12-25 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-12-24 | 431 | 432 | 431 | 432 | 4,000 | 432 |
| 2008-12-22 | 425 | 426 | 420 | 421 | 4,000 | 421 |
| 2008-12-19 | 426 | 426 | 425 | 425 | 4,000 | 425 |
| 2008-12-18 | 421 | 425 | 421 | 425 | 3,000 | 425 |
| 2008-12-17 | 422 | 422 | 419 | 420 | 4,000 | 420 |
| 2008-12-16 | 429 | 429 | 420 | 420 | 6,000 | 420 |
| 2008-12-15 | 421 | 429 | 421 | 429 | 3,000 | 429 |
| 2008-12-12 | 436 | 456 | 436 | 456 | 7,000 | 456 |
| 2008-12-11 | 431 | 439 | 431 | 435 | 8,000 | 435 |
| 2008-12-10 | 437 | 450 | 430 | 430 | 4,000 | 430 |
| 2008-12-08 | 457 | 458 | 436 | 436 | 6,000 | 436 |
| 2008-12-05 | 393 | 460 | 393 | 460 | 6,000 | 460 |
| 2008-12-04 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2008-12-02 | 399 | 399 | 390 | 390 | 2,000 | 390 |
| 2008-12-01 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2008-11-28 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-11-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-11-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-11-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-11-21 | 349 | 349 | 340 | 340 | 11,000 | 340 |
| 2008-11-19 | 360 | 360 | 347 | 347 | 2,000 | 347 |
| 2008-11-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-11-17 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2008-11-13 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-11-12 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-11-07 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 2008-11-06 | 345 | 345 | 341 | 341 | 3,000 | 341 |
| 2008-11-05 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 2008-11-04 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 2008-10-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-10-28 | 330 | 330 | 321 | 330 | 5,000 | 330 |
| 2008-10-27 | 350 | 350 | 330 | 330 | 7,000 | 330 |
| 2008-10-24 | 368 | 368 | 338 | 345 | 3,000 | 345 |
| 2008-10-23 | 332 | 366 | 332 | 366 | 3,000 | 366 |
| 2008-10-22 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2008-10-20 | 345 | 346 | 320 | 332 | 13,000 | 332 |
| 2008-10-16 | 350 | 350 | 346 | 346 | 6,000 | 346 |
| 2008-10-14 | 336 | 356 | 336 | 356 | 2,000 | 356 |
| 2008-10-10 | 360 | 360 | 330 | 330 | 8,000 | 330 |
| 2008-10-09 | 337 | 360 | 337 | 360 | 4,000 | 360 |
| 2008-10-08 | 348 | 350 | 340 | 340 | 8,000 | 340 |
| 2008-10-07 | 350 | 368 | 345 | 368 | 7,000 | 368 |
| 2008-10-06 | 391 | 395 | 385 | 395 | 10,000 | 395 |
| 2008-10-03 | 397 | 399 | 395 | 395 | 4,000 | 395 |
| 2008-09-30 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 2008-09-29 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2008-09-26 | 402 | 402 | 401 | 401 | 3,000 | 401 |
| 2008-09-25 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-09-24 | 402 | 412 | 402 | 412 | 2,000 | 412 |
| 2008-09-22 | 400 | 418 | 400 | 418 | 3,000 | 418 |
| 2008-09-19 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2008-09-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-09-16 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2008-09-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-09-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-09-09 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2008-09-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-09-05 | 412 | 412 | 410 | 410 | 4,000 | 410 |
| 2008-09-04 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2008-09-02 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2008-09-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-08-29 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 2008-08-28 | 401 | 406 | 401 | 406 | 2,000 | 406 |
| 2008-08-25 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2008-08-22 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2008-08-21 | 409 | 410 | 409 | 410 | 2,000 | 410 |
| 2008-08-19 | 411 | 412 | 411 | 412 | 2,000 | 412 |
| 2008-08-18 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2008-08-14 | 401 | 408 | 401 | 408 | 3,000 | 408 |
| 2008-08-13 | 412 | 412 | 401 | 401 | 5,000 | 401 |
| 2008-08-11 | 425 | 427 | 425 | 427 | 2,000 | 427 |
| 2008-08-08 | 401 | 410 | 401 | 410 | 2,000 | 410 |
| 2008-08-07 | 411 | 411 | 405 | 405 | 7,000 | 405 |
| 2008-08-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-08-01 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2008-07-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-07-25 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2008-07-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-07-23 | 420 | 420 | 415 | 415 | 9,000 | 415 |
| 2008-07-18 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2008-07-17 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2008-07-16 | 430 | 430 | 420 | 421 | 3,000 | 421 |
| 2008-07-15 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2008-07-14 | 425 | 435 | 425 | 430 | 7,000 | 430 |
| 2008-07-11 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 2008-07-10 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2008-07-04 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2008-07-03 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2008-07-01 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2008-06-30 | 392 | 392 | 391 | 391 | 13,000 | 391 |
| 2008-06-27 | 392 | 397 | 392 | 397 | 7,000 | 397 |
| 2008-06-26 | 393 | 397 | 393 | 397 | 3,000 | 397 |
| 2008-06-25 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-06-18 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-06-17 | 400 | 407 | 395 | 407 | 4,000 | 407 |
| 2008-06-16 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2008-06-13 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2008-06-12 | 397 | 397 | 395 | 395 | 4,000 | 395 |
| 2008-06-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-06-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-06-06 | 404 | 405 | 401 | 401 | 5,000 | 401 |
| 2008-06-05 | 400 | 400 | 398 | 398 | 4,000 | 398 |
| 2008-06-03 | 407 | 408 | 398 | 398 | 4,000 | 398 |
| 2008-06-02 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-05-30 | 410 | 410 | 406 | 408 | 4,000 | 408 |
| 2008-05-28 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2008-05-26 | 412 | 412 | 402 | 402 | 2,000 | 402 |
| 2008-05-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-05-20 | 409 | 419 | 409 | 419 | 3,000 | 419 |
| 2008-05-19 | 407 | 410 | 403 | 410 | 10,000 | 410 |
| 2008-05-16 | 403 | 403 | 401 | 403 | 4,000 | 403 |
| 2008-05-15 | 415 | 415 | 402 | 402 | 4,000 | 402 |
| 2008-05-13 | 397 | 409 | 397 | 409 | 6,000 | 409 |
| 2008-05-12 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2008-05-09 | 401 | 401 | 395 | 395 | 9,000 | 395 |
| 2008-05-08 | 419 | 419 | 410 | 410 | 2,000 | 410 |
| 2008-05-07 | 409 | 410 | 409 | 410 | 8,000 | 410 |
| 2008-05-02 | 411 | 411 | 403 | 404 | 10,000 | 404 |
| 2008-05-01 | 409 | 409 | 404 | 404 | 6,000 | 404 |
| 2008-04-30 | 410 | 418 | 405 | 409 | 7,000 | 409 |
| 2008-04-23 | 399 | 409 | 399 | 409 | 2,000 | 409 |
| 2008-04-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-04-21 | 396 | 401 | 391 | 401 | 5,000 | 401 |
| 2008-04-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-04-17 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-04-16 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-04-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-04-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2008-04-08 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-04-07 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-04-03 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2008-04-02 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2008-04-01 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2008-03-31 | 400 | 400 | 394 | 395 | 3,000 | 395 |
| 2008-03-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-03-27 | 399 | 399 | 395 | 395 | 2,000 | 395 |
| 2008-03-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-03-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-03-24 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2008-03-19 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2008-03-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-03-17 | 430 | 430 | 400 | 400 | 11,000 | 400 |
| 2008-03-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-03-12 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2008-03-11 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2008-03-10 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2008-03-06 | 440 | 460 | 440 | 460 | 2,000 | 460 |
| 2008-03-04 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2008-03-03 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2008-02-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-02-27 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2008-02-26 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 2008-02-25 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2008-02-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-02-13 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2008-02-12 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 2008-02-07 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-02-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-02-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-02-01 | 420 | 420 | 411 | 415 | 4,000 | 415 |
| 2008-01-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2008-01-24 | 409 | 410 | 409 | 410 | 2,000 | 410 |
| 2008-01-23 | 399 | 399 | 390 | 399 | 12,000 | 399 |
| 2008-01-22 | 425 | 425 | 380 | 380 | 18,000 | 380 |
| 2008-01-21 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2008-01-18 | 420 | 425 | 415 | 425 | 5,000 | 425 |
| 2008-01-16 | 430 | 430 | 420 | 420 | 6,000 | 420 |
| 2008-01-15 | 443 | 444 | 430 | 430 | 18,000 | 430 |
| 2008-01-11 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2008-01-09 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-01-08 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-01-04 | 440 | 440 | 435 | 435 | 4,000 | 435 |
分割・併合履歴 ： なし
