7980 (株)重松製作所 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303813923813923,000392
2009-12-293753753753755,000375
2009-12-253753773753773,000377
2009-12-223703903703906,000390
2009-12-183653653653652,000365
2009-12-163673673653655,000365
2009-12-113713713703702,000370
2009-12-103903903703717,000371
2009-12-093903903903902,000390
2009-12-083953953923925,000392
2009-12-073953953953952,000395
2009-12-043953953953951,000395
2009-12-033953953953951,000395
2009-12-023953953953951,000395
2009-12-013903903903907,000390
2009-11-303903903803805,000380
2009-11-273953953903903,000390
2009-11-203903953903952,000395
2009-11-193853853853852,000385
2009-11-183853853853852,000385
2009-11-174004003853853,000385
2009-11-164154154024024,000402
2009-11-134224224204203,000420
2009-11-114254254254251,000425
2009-11-104254254254251,000425
2009-11-064304304254254,000425
2009-11-054304304304301,000430
2009-11-044304304304302,000430
2009-11-024364364364361,000436
2009-10-304364364364361,000436
2009-10-294314324314322,000432
2009-10-284304304304301,000430
2009-10-264374374324353,000435
2009-10-214374374374371,000437
2009-10-204504504504501,000450
2009-10-164604604604601,000460
2009-10-154604604604601,000460
2009-10-094544544544541,000454
2009-10-074394394394391,000439
2009-10-064304304304303,000430
2009-10-054304304304302,000430
2009-10-024554554404429,000442
2009-10-014804804704703,000470
2009-09-244924954854859,000485
2009-09-184574674574672,000467
2009-09-174534604534555,000455
2009-09-1646646645045022,000450
2009-09-154704704704704,000470
2009-09-144804804704704,000470
2009-09-114874874854853,000485
2009-09-104995004904908,000490
2009-09-095005005005002,000500
2009-09-085055055015016,000501
2009-09-075245245015156,000515
2009-09-045105105105101,000510
2009-09-035205255205254,000525
2009-09-025305405165167,000516
2009-09-0151953051553019,000530
2009-08-3152352751951914,000519
2009-08-2855055453154327,000543
2009-08-2753055450954038,000540
2009-08-2655555553253719,000537
2009-08-2556756755555521,000555
2009-08-2455457055156831,000568
2009-08-2153555653454431,000544
2009-08-2055056053453447,000534
2009-08-1951156451052074,000520
2009-08-1848248948248510,000485
2009-08-1748848847247216,000472
2009-08-1445045745045312,000453
2009-08-134494504454455,000445
2009-08-1146546545045012,000450
2009-08-104584604584608,000460
2009-08-074514614514586,000458
2009-08-064414504404509,000450
2009-08-054574574554552,000455
2009-08-044594654554556,000455
2009-08-034484494484492,000449
2009-07-304404404364363,000436
2009-07-294504504504501,000450
2009-07-284354364344364,000436
2009-07-274344354304348,000434
2009-07-244324324274299,000429
2009-07-234194304194259,000425
2009-07-224154254154254,000425
2009-07-214154184154182,000418
2009-07-164084084064065,000406
2009-07-144064064064061,000406
2009-07-134104104034033,000403
2009-07-104134154124155,000415
2009-07-084054054054053,000405
2009-07-074074114074104,000410
2009-07-064064074064072,000407
2009-07-034014054014056,000405
2009-07-024094094044098,000409
2009-07-014074074054056,000405
2009-06-304234244224224,000422
2009-06-264004004004001,000400
2009-06-254004004004001,000400
2009-06-234004004004002,000400
2009-06-224024024024021,000402
2009-06-194004074004074,000407
2009-06-184044043954007,000400
2009-06-174014034004033,000403
2009-06-164014014004004,000400
2009-06-1541841941141110,000411
2009-06-1242242841741917,000419
2009-06-1140141640141610,000416
2009-06-1037740937739615,000396
2009-06-093863863773776,000377
2009-06-083823823823821,000382
2009-06-054034033873879,000387
2009-06-044014034014034,000403
2009-06-033953993883996,000399
2009-06-024024033923926,000392
2009-06-013953953873872,000387
2009-05-293973973953953,000395
2009-05-283943943913912,000391
2009-05-2740640637540023,000400
2009-05-264044104044076,000407
2009-05-2541241540141342,000413
2009-05-2249649647247212,000472
2009-05-2152052549149628,000496
2009-05-2050051548151017,000510
2009-05-1952152148150043,000500
2009-05-184864864864865,000486
2009-05-154144144004068,000406
2009-05-1444044241941914,000419
2009-05-134504504504501,000450
2009-05-124634634504505,000450
2009-05-1148848846547511,000475
2009-05-0845546544745317,000453
2009-05-0755055145047063,000470
2009-05-01585585496544196,000544
2009-04-3057557557557532,000575
2009-04-2849549549549534,000495
2009-04-274154154154155,000415
2009-04-233333353333352,000335
2009-04-223403403403401,000340
2009-04-163393413393412,000341
2009-04-103593593593592,000359
2009-04-093493493493491,000349
2009-04-083443443443441,000344
2009-04-073413443413442,000344
2009-04-063563563563564,000356
2009-04-033403403393406,000340
2009-04-013363363363362,000336
2009-03-313353363353362,000336
2009-03-303403403403401,000340
2009-03-273393403393405,000340
2009-03-263373373313315,000331
2009-03-243363363363361,000336
2009-03-183363363353352,000335
2009-03-173373373363363,000336
2009-03-163393393383382,000338
2009-03-133403403393393,000339
2009-03-123403403403401,000340
2009-03-113373373373371,000337
2009-03-093363363363361,000336
2009-03-063323323323321,000332
2009-03-053393403393403,000340
2009-03-033423423423422,000342
2009-03-023473473473472,000347
2009-02-273453473453474,000347
2009-02-263303403303402,000340
2009-02-253323323323321,000332
2009-02-243373373373371,000337
2009-02-233313323313323,000332
2009-02-203333483333483,000348
2009-02-193463463403406,000340
2009-02-173693693503504,000350
2009-02-163703703503557,000355
2009-02-1337537535537014,000370
2009-02-123853853753758,000375
2009-02-103853853803803,000380
2009-02-094014014004002,000400
2009-02-054154154144143,000414
2009-02-044204204164162,000416
2009-02-034204204204202,000420
2009-02-024154164154162,000416
2009-01-274154154154151,000415
2009-01-264154154054052,000405
2009-01-224254254254251,000425
2009-01-214104104104101,000410
2009-01-194204254204253,000425
2009-01-164144204144202,000420
2009-01-154014144014144,000414
2009-01-144024024024021,000402
2009-01-134104104004015,000401
2009-01-084204204204201,000420
2009-01-074274284204209,000420
2009-01-064264324264323,000432
2009-01-054254264254262,000426

分割・併合履歴 : なし