7980 (株)重松製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2010-12-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-12-21 | 395 | 399 | 395 | 399 | 8,000 | 399 |
| 2010-12-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-12-17 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2010-12-16 | 398 | 399 | 398 | 399 | 3,000 | 399 |
| 2010-12-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-12-13 | 399 | 405 | 399 | 405 | 2,000 | 405 |
| 2010-12-08 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-12-06 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-12-03 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2010-12-02 | 401 | 402 | 401 | 402 | 2,000 | 402 |
| 2010-12-01 | 401 | 401 | 397 | 397 | 4,000 | 397 |
| 2010-11-30 | 404 | 404 | 401 | 401 | 4,000 | 401 |
| 2010-11-29 | 398 | 399 | 394 | 394 | 5,000 | 394 |
| 2010-11-25 | 409 | 409 | 397 | 402 | 7,000 | 402 |
| 2010-11-24 | 414 | 419 | 399 | 409 | 14,000 | 409 |
| 2010-11-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-11-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-11-01 | 385 | 385 | 369 | 369 | 5,000 | 369 |
| 2010-10-28 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2010-10-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-10-25 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2010-10-18 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2010-10-15 | 375 | 375 | 365 | 365 | 2,000 | 365 |
| 2010-10-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-10-07 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2010-10-06 | 375 | 381 | 375 | 381 | 4,000 | 381 |
| 2010-10-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-10-04 | 375 | 375 | 371 | 371 | 2,000 | 371 |
| 2010-09-30 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2010-09-27 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2010-09-24 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2010-09-21 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2010-09-17 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2010-09-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2010-09-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-09-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-09-07 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2010-09-03 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2010-09-02 | 374 | 374 | 358 | 358 | 11,000 | 358 |
| 2010-09-01 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2010-08-31 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2010-08-27 | 368 | 368 | 361 | 361 | 4,000 | 361 |
| 2010-08-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-08-20 | 362 | 363 | 362 | 363 | 3,000 | 363 |
| 2010-08-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2010-08-18 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2010-08-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-08-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-08-11 | 363 | 365 | 355 | 357 | 7,000 | 357 |
| 2010-08-10 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-08-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-08-06 | 378 | 378 | 371 | 371 | 2,000 | 371 |
| 2010-08-04 | 371 | 379 | 371 | 379 | 3,000 | 379 |
| 2010-08-02 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-07-30 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 2010-07-29 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2010-07-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-07-26 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2010-07-23 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2010-07-22 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2010-07-20 | 364 | 380 | 364 | 380 | 3,000 | 380 |
| 2010-07-16 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2010-07-15 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2010-07-14 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2010-07-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-07-12 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2010-07-09 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2010-07-08 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2010-07-06 | 393 | 393 | 390 | 390 | 2,000 | 390 |
| 2010-07-05 | 381 | 393 | 381 | 393 | 2,000 | 393 |
| 2010-07-01 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2010-06-29 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2010-06-25 | 402 | 406 | 390 | 390 | 7,000 | 390 |
| 2010-06-24 | 388 | 403 | 388 | 403 | 3,000 | 403 |
| 2010-06-23 | 387 | 401 | 387 | 401 | 5,000 | 401 |
| 2010-06-16 | 397 | 399 | 397 | 399 | 2,000 | 399 |
| 2010-06-15 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-06-14 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2010-06-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-06-08 | 383 | 383 | 382 | 382 | 2,000 | 382 |
| 2010-06-07 | 386 | 386 | 385 | 385 | 6,000 | 385 |
| 2010-06-04 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2010-06-03 | 402 | 405 | 390 | 394 | 13,000 | 394 |
| 2010-06-02 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2010-06-01 | 400 | 418 | 400 | 418 | 4,000 | 418 |
| 2010-05-31 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2010-05-28 | 408 | 408 | 392 | 392 | 3,000 | 392 |
| 2010-05-27 | 410 | 410 | 401 | 401 | 4,000 | 401 |
| 2010-05-26 | 420 | 420 | 402 | 402 | 7,000 | 402 |
| 2010-05-25 | 400 | 423 | 400 | 423 | 19,000 | 423 |
| 2010-05-21 | 399 | 399 | 386 | 397 | 6,000 | 397 |
| 2010-05-20 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 2010-05-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2010-05-18 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2010-05-17 | 388 | 388 | 385 | 385 | 2,000 | 385 |
| 2010-05-13 | 389 | 390 | 386 | 390 | 3,000 | 390 |
| 2010-05-11 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-05-10 | 383 | 389 | 383 | 389 | 4,000 | 389 |
| 2010-05-07 | 392 | 392 | 391 | 391 | 5,000 | 391 |
| 2010-05-06 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2010-04-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-04-28 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-04-27 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2010-04-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-04-21 | 396 | 400 | 396 | 400 | 5,000 | 400 |
| 2010-04-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2010-04-19 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2010-04-16 | 391 | 391 | 385 | 386 | 4,000 | 386 |
| 2010-04-15 | 401 | 401 | 392 | 392 | 2,000 | 392 |
| 2010-04-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-04-13 | 395 | 395 | 392 | 392 | 2,000 | 392 |
| 2010-04-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-04-08 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-04-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-04-02 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2010-04-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-03-30 | 390 | 390 | 382 | 382 | 2,000 | 382 |
| 2010-03-29 | 384 | 385 | 381 | 385 | 4,000 | 385 |
| 2010-03-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-03-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2010-03-23 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2010-03-19 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2010-03-18 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2010-03-16 | 380 | 381 | 380 | 381 | 4,000 | 381 |
| 2010-03-12 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-03-10 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-03-08 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2010-03-05 | 385 | 385 | 378 | 378 | 4,000 | 378 |
| 2010-03-01 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2010-02-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-02-24 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2010-02-23 | 376 | 376 | 375 | 375 | 6,000 | 375 |
| 2010-02-22 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2010-02-19 | 382 | 382 | 378 | 378 | 2,000 | 378 |
| 2010-02-16 | 380 | 388 | 380 | 388 | 3,000 | 388 |
| 2010-02-12 | 384 | 384 | 380 | 380 | 3,000 | 380 |
| 2010-02-08 | 390 | 390 | 384 | 384 | 3,000 | 384 |
| 2010-02-04 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2010-02-03 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-02-02 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2010-01-29 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2010-01-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-01-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-01-20 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2010-01-19 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2010-01-15 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-01-14 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2010-01-13 | 378 | 386 | 378 | 386 | 2,000 | 386 |
| 2010-01-08 | 383 | 383 | 372 | 372 | 4,000 | 372 |
| 2010-01-07 | 377 | 377 | 373 | 373 | 3,000 | 373 |
| 2010-01-05 | 392 | 392 | 392 | 392 | 1,000 | 392 |
分割・併合履歴 ： なし
