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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 381 | 392 | 381 | 392 | 3,000 | 392 |
| 2009-12-29 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2009-12-25 | 375 | 377 | 375 | 377 | 3,000 | 377 |
| 2009-12-22 | 370 | 390 | 370 | 390 | 6,000 | 390 |
| 2009-12-18 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2009-12-16 | 367 | 367 | 365 | 365 | 5,000 | 365 |
| 2009-12-11 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2009-12-10 | 390 | 390 | 370 | 371 | 7,000 | 371 |
| 2009-12-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-12-08 | 395 | 395 | 392 | 392 | 5,000 | 392 |
| 2009-12-07 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2009-12-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-12-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-12-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-12-01 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2009-11-30 | 390 | 390 | 380 | 380 | 5,000 | 380 |
| 2009-11-27 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2009-11-20 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2009-11-19 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2009-11-18 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2009-11-17 | 400 | 400 | 385 | 385 | 3,000 | 385 |
| 2009-11-16 | 415 | 415 | 402 | 402 | 4,000 | 402 |
| 2009-11-13 | 422 | 422 | 420 | 420 | 3,000 | 420 |
| 2009-11-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-11-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-11-06 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2009-11-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-11-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-11-02 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2009-10-30 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2009-10-29 | 431 | 432 | 431 | 432 | 2,000 | 432 |
| 2009-10-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-10-26 | 437 | 437 | 432 | 435 | 3,000 | 435 |
| 2009-10-21 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2009-10-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-10-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-10-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-10-09 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2009-10-07 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2009-10-06 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2009-10-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-10-02 | 455 | 455 | 440 | 442 | 9,000 | 442 |
| 2009-10-01 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 2009-09-24 | 492 | 495 | 485 | 485 | 9,000 | 485 |
| 2009-09-18 | 457 | 467 | 457 | 467 | 2,000 | 467 |
| 2009-09-17 | 453 | 460 | 453 | 455 | 5,000 | 455 |
| 2009-09-16 | 466 | 466 | 450 | 450 | 22,000 | 450 |
| 2009-09-15 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2009-09-14 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 2009-09-11 | 487 | 487 | 485 | 485 | 3,000 | 485 |
| 2009-09-10 | 499 | 500 | 490 | 490 | 8,000 | 490 |
| 2009-09-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-09-08 | 505 | 505 | 501 | 501 | 6,000 | 501 |
| 2009-09-07 | 524 | 524 | 501 | 515 | 6,000 | 515 |
| 2009-09-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-09-03 | 520 | 525 | 520 | 525 | 4,000 | 525 |
| 2009-09-02 | 530 | 540 | 516 | 516 | 7,000 | 516 |
| 2009-09-01 | 519 | 530 | 515 | 530 | 19,000 | 530 |
| 2009-08-31 | 523 | 527 | 519 | 519 | 14,000 | 519 |
| 2009-08-28 | 550 | 554 | 531 | 543 | 27,000 | 543 |
| 2009-08-27 | 530 | 554 | 509 | 540 | 38,000 | 540 |
| 2009-08-26 | 555 | 555 | 532 | 537 | 19,000 | 537 |
| 2009-08-25 | 567 | 567 | 555 | 555 | 21,000 | 555 |
| 2009-08-24 | 554 | 570 | 551 | 568 | 31,000 | 568 |
| 2009-08-21 | 535 | 556 | 534 | 544 | 31,000 | 544 |
| 2009-08-20 | 550 | 560 | 534 | 534 | 47,000 | 534 |
| 2009-08-19 | 511 | 564 | 510 | 520 | 74,000 | 520 |
| 2009-08-18 | 482 | 489 | 482 | 485 | 10,000 | 485 |
| 2009-08-17 | 488 | 488 | 472 | 472 | 16,000 | 472 |
| 2009-08-14 | 450 | 457 | 450 | 453 | 12,000 | 453 |
| 2009-08-13 | 449 | 450 | 445 | 445 | 5,000 | 445 |
| 2009-08-11 | 465 | 465 | 450 | 450 | 12,000 | 450 |
| 2009-08-10 | 458 | 460 | 458 | 460 | 8,000 | 460 |
| 2009-08-07 | 451 | 461 | 451 | 458 | 6,000 | 458 |
| 2009-08-06 | 441 | 450 | 440 | 450 | 9,000 | 450 |
| 2009-08-05 | 457 | 457 | 455 | 455 | 2,000 | 455 |
| 2009-08-04 | 459 | 465 | 455 | 455 | 6,000 | 455 |
| 2009-08-03 | 448 | 449 | 448 | 449 | 2,000 | 449 |
| 2009-07-30 | 440 | 440 | 436 | 436 | 3,000 | 436 |
| 2009-07-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-07-28 | 435 | 436 | 434 | 436 | 4,000 | 436 |
| 2009-07-27 | 434 | 435 | 430 | 434 | 8,000 | 434 |
| 2009-07-24 | 432 | 432 | 427 | 429 | 9,000 | 429 |
| 2009-07-23 | 419 | 430 | 419 | 425 | 9,000 | 425 |
| 2009-07-22 | 415 | 425 | 415 | 425 | 4,000 | 425 |
| 2009-07-21 | 415 | 418 | 415 | 418 | 2,000 | 418 |
| 2009-07-16 | 408 | 408 | 406 | 406 | 5,000 | 406 |
| 2009-07-14 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-07-13 | 410 | 410 | 403 | 403 | 3,000 | 403 |
| 2009-07-10 | 413 | 415 | 412 | 415 | 5,000 | 415 |
| 2009-07-08 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2009-07-07 | 407 | 411 | 407 | 410 | 4,000 | 410 |
| 2009-07-06 | 406 | 407 | 406 | 407 | 2,000 | 407 |
| 2009-07-03 | 401 | 405 | 401 | 405 | 6,000 | 405 |
| 2009-07-02 | 409 | 409 | 404 | 409 | 8,000 | 409 |
| 2009-07-01 | 407 | 407 | 405 | 405 | 6,000 | 405 |
| 2009-06-30 | 423 | 424 | 422 | 422 | 4,000 | 422 |
| 2009-06-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-06-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-06-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-06-22 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2009-06-19 | 400 | 407 | 400 | 407 | 4,000 | 407 |
| 2009-06-18 | 404 | 404 | 395 | 400 | 7,000 | 400 |
| 2009-06-17 | 401 | 403 | 400 | 403 | 3,000 | 403 |
| 2009-06-16 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2009-06-15 | 418 | 419 | 411 | 411 | 10,000 | 411 |
| 2009-06-12 | 422 | 428 | 417 | 419 | 17,000 | 419 |
| 2009-06-11 | 401 | 416 | 401 | 416 | 10,000 | 416 |
| 2009-06-10 | 377 | 409 | 377 | 396 | 15,000 | 396 |
| 2009-06-09 | 386 | 386 | 377 | 377 | 6,000 | 377 |
| 2009-06-08 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2009-06-05 | 403 | 403 | 387 | 387 | 9,000 | 387 |
| 2009-06-04 | 401 | 403 | 401 | 403 | 4,000 | 403 |
| 2009-06-03 | 395 | 399 | 388 | 399 | 6,000 | 399 |
| 2009-06-02 | 402 | 403 | 392 | 392 | 6,000 | 392 |
| 2009-06-01 | 395 | 395 | 387 | 387 | 2,000 | 387 |
| 2009-05-29 | 397 | 397 | 395 | 395 | 3,000 | 395 |
| 2009-05-28 | 394 | 394 | 391 | 391 | 2,000 | 391 |
| 2009-05-27 | 406 | 406 | 375 | 400 | 23,000 | 400 |
| 2009-05-26 | 404 | 410 | 404 | 407 | 6,000 | 407 |
| 2009-05-25 | 412 | 415 | 401 | 413 | 42,000 | 413 |
| 2009-05-22 | 496 | 496 | 472 | 472 | 12,000 | 472 |
| 2009-05-21 | 520 | 525 | 491 | 496 | 28,000 | 496 |
| 2009-05-20 | 500 | 515 | 481 | 510 | 17,000 | 510 |
| 2009-05-19 | 521 | 521 | 481 | 500 | 43,000 | 500 |
| 2009-05-18 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 2009-05-15 | 414 | 414 | 400 | 406 | 8,000 | 406 |
| 2009-05-14 | 440 | 442 | 419 | 419 | 14,000 | 419 |
| 2009-05-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-05-12 | 463 | 463 | 450 | 450 | 5,000 | 450 |
| 2009-05-11 | 488 | 488 | 465 | 475 | 11,000 | 475 |
| 2009-05-08 | 455 | 465 | 447 | 453 | 17,000 | 453 |
| 2009-05-07 | 550 | 551 | 450 | 470 | 63,000 | 470 |
| 2009-05-01 | 585 | 585 | 496 | 544 | 196,000 | 544 |
| 2009-04-30 | 575 | 575 | 575 | 575 | 32,000 | 575 |
| 2009-04-28 | 495 | 495 | 495 | 495 | 34,000 | 495 |
| 2009-04-27 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2009-04-23 | 333 | 335 | 333 | 335 | 2,000 | 335 |
| 2009-04-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-04-16 | 339 | 341 | 339 | 341 | 2,000 | 341 |
| 2009-04-10 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2009-04-09 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2009-04-08 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2009-04-07 | 341 | 344 | 341 | 344 | 2,000 | 344 |
| 2009-04-06 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 2009-04-03 | 340 | 340 | 339 | 340 | 6,000 | 340 |
| 2009-04-01 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2009-03-31 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2009-03-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-03-27 | 339 | 340 | 339 | 340 | 5,000 | 340 |
| 2009-03-26 | 337 | 337 | 331 | 331 | 5,000 | 331 |
| 2009-03-24 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2009-03-18 | 336 | 336 | 335 | 335 | 2,000 | 335 |
| 2009-03-17 | 337 | 337 | 336 | 336 | 3,000 | 336 |
| 2009-03-16 | 339 | 339 | 338 | 338 | 2,000 | 338 |
| 2009-03-13 | 340 | 340 | 339 | 339 | 3,000 | 339 |
| 2009-03-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-03-11 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2009-03-09 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2009-03-06 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2009-03-05 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 2009-03-03 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2009-03-02 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2009-02-27 | 345 | 347 | 345 | 347 | 4,000 | 347 |
| 2009-02-26 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 2009-02-25 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2009-02-24 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2009-02-23 | 331 | 332 | 331 | 332 | 3,000 | 332 |
| 2009-02-20 | 333 | 348 | 333 | 348 | 3,000 | 348 |
| 2009-02-19 | 346 | 346 | 340 | 340 | 6,000 | 340 |
| 2009-02-17 | 369 | 369 | 350 | 350 | 4,000 | 350 |
| 2009-02-16 | 370 | 370 | 350 | 355 | 7,000 | 355 |
| 2009-02-13 | 375 | 375 | 355 | 370 | 14,000 | 370 |
| 2009-02-12 | 385 | 385 | 375 | 375 | 8,000 | 375 |
| 2009-02-10 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2009-02-09 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2009-02-05 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 2009-02-04 | 420 | 420 | 416 | 416 | 2,000 | 416 |
| 2009-02-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-02-02 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 2009-01-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-01-26 | 415 | 415 | 405 | 405 | 2,000 | 405 |
| 2009-01-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-01-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-01-19 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2009-01-16 | 414 | 420 | 414 | 420 | 2,000 | 420 |
| 2009-01-15 | 401 | 414 | 401 | 414 | 4,000 | 414 |
| 2009-01-14 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2009-01-13 | 410 | 410 | 400 | 401 | 5,000 | 401 |
| 2009-01-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-01-07 | 427 | 428 | 420 | 420 | 9,000 | 420 |
| 2009-01-06 | 426 | 432 | 426 | 432 | 3,000 | 432 |
| 2009-01-05 | 425 | 426 | 425 | 426 | 2,000 | 426 |
分割・併合履歴 ： なし
