7980 (株)重松製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	506	512	504	504	13,000	504
2011-12-29	504	508	498	505	17,000	505
2011-12-28	512	515	505	505	13,000	505
2011-12-27	520	520	512	517	12,000	517
2011-12-26	517	520	512	520	12,000	520
2011-12-22	515	525	506	512	19,000	512
2011-12-21	520	520	503	518	54,000	518
2011-12-20	608	608	530	530	180,000	530
2011-12-19	568	568	568	568	9,000	568
2011-12-16	486	488	485	488	10,000	488
2011-12-15	500	502	487	487	19,000	487
2011-12-14	514	514	497	504	26,000	504
2011-12-13	550	550	511	526	35,000	526
2011-12-12	540	577	540	545	116,000	545
2011-12-09	526	600	526	539	135,000	539
2011-12-08	507	529	505	519	39,000	519
2011-12-07	503	505	498	505	9,000	505
2011-12-06	510	520	492	505	48,000	505
2011-12-05	510	515	493	508	15,000	508
2011-12-02	480	480	478	478	4,000	478
2011-12-01	474	478	474	478	4,000	478
2011-11-30	467	474	466	474	4,000	474
2011-11-29	480	480	470	470	4,000	470
2011-11-28	480	480	480	480	1,000	480
2011-11-25	478	478	470	470	3,000	470
2011-11-24	480	480	478	478	3,000	478
2011-11-22	479	479	477	478	10,000	478
2011-11-21	470	478	470	478	2,000	478
2011-11-18	472	472	467	467	4,000	467
2011-11-17	471	475	470	475	3,000	475
2011-11-16	471	475	471	474	8,000	474
2011-11-15	470	474	470	474	8,000	474
2011-11-14	467	470	467	470	6,000	470
2011-11-11	461	461	460	460	2,000	460
2011-11-10	461	465	457	462	12,000	462
2011-11-09	470	470	470	470	2,000	470
2011-11-08	476	476	465	467	13,000	467
2011-11-07	488	488	488	488	9,000	488
2011-11-04	490	495	472	488	29,000	488
2011-11-02	515	533	515	530	34,000	530
2011-11-01	505	512	500	512	26,000	512
2011-10-31	487	504	487	504	14,000	504
2011-10-28	490	507	479	487	48,000	487
2011-10-26	458	458	447	450	4,000	450
2011-10-25	458	458	458	458	1,000	458
2011-10-24	455	458	455	458	2,000	458
2011-10-20	462	462	459	459	4,000	459
2011-10-19	460	466	460	464	6,000	464
2011-10-18	450	455	450	455	3,000	455
2011-10-17	451	451	450	450	3,000	450
2011-10-14	445	450	445	450	2,000	450
2011-10-11	445	445	445	445	1,000	445
2011-10-07	450	450	450	450	1,000	450
2011-10-04	454	454	454	454	1,000	454
2011-10-03	447	456	447	456	7,000	456
2011-09-30	440	447	440	447	2,000	447
2011-09-29	440	440	440	440	2,000	440
2011-09-28	446	446	440	440	2,000	440
2011-09-27	430	447	430	447	4,000	447
2011-09-26	430	430	430	430	3,000	430
2011-09-22	440	446	440	446	2,000	446
2011-09-21	456	456	448	448	8,000	448
2011-09-16	457	464	455	463	8,000	463
2011-09-15	462	465	460	462	7,000	462
2011-09-14	487	490	465	470	18,000	470
2011-09-13	493	493	485	485	9,000	485
2011-09-12	483	490	480	490	16,000	490
2011-09-09	486	499	486	499	13,000	499
2011-09-08	497	499	484	484	12,000	484
2011-09-07	498	500	498	500	8,000	500
2011-09-06	481	500	480	486	27,000	486
2011-09-05	470	476	470	475	25,000	475
2011-09-02	464	464	459	459	2,000	459
2011-09-01	462	463	458	458	8,000	458
2011-08-31	460	460	455	456	4,000	456
2011-08-30	453	460	453	460	7,000	460
2011-08-26	441	443	441	441	12,000	441
2011-08-25	454	454	454	454	1,000	454
2011-08-24	459	459	452	452	4,000	452
2011-08-23	451	451	451	451	1,000	451
2011-08-22	460	460	453	453	3,000	453
2011-08-19	457	468	450	468	3,000	468
2011-08-16	469	469	469	469	2,000	469
2011-08-15	460	460	460	460	2,000	460
2011-08-12	460	460	460	460	1,000	460
2011-08-11	464	464	451	457	6,000	457
2011-08-10	465	470	465	465	6,000	465
2011-08-09	430	450	430	448	8,000	448
2011-08-08	476	480	461	461	28,000	461
2011-08-05	440	440	440	440	8,000	440
2011-08-03	466	466	455	455	4,000	455
2011-08-02	465	466	465	466	2,000	466
2011-08-01	462	465	462	465	3,000	465
2011-07-29	456	456	456	456	1,000	456
2011-07-28	461	461	459	459	4,000	459
2011-07-27	465	469	457	469	3,000	469
2011-07-26	468	468	466	466	2,000	466
2011-07-25	470	470	468	468	6,000	468
2011-07-22	472	472	468	470	9,000	470
2011-07-21	479	479	474	477	5,000	477
2011-07-20	477	477	477	477	1,000	477
2011-07-19	476	477	476	477	2,000	477
2011-07-15	470	476	468	476	6,000	476
2011-07-14	475	475	475	475	5,000	475
2011-07-13	481	481	475	479	9,000	479
2011-07-12	477	519	475	483	34,000	483
2011-07-11	470	471	470	471	2,000	471
2011-07-08	473	473	468	468	4,000	468
2011-07-07	471	471	471	471	1,000	471
2011-07-06	475	475	475	475	2,000	475
2011-07-05	476	476	476	476	2,000	476
2011-07-04	477	477	476	476	5,000	476
2011-07-01	470	477	470	477	2,000	477
2011-06-30	470	470	467	467	4,000	467
2011-06-29	477	477	472	472	6,000	472
2011-06-28	491	491	475	475	14,000	475
2011-06-27	485	485	485	485	1,000	485
2011-06-24	487	494	487	490	8,000	490
2011-06-23	474	495	474	495	8,000	495
2011-06-22	475	475	467	474	11,000	474
2011-06-21	475	475	471	471	3,000	471
2011-06-20	471	471	471	471	2,000	471
2011-06-17	474	478	470	470	13,000	470
2011-06-16	479	482	465	482	19,000	482
2011-06-15	490	490	487	487	3,000	487
2011-06-14	467	500	464	500	17,000	500
2011-06-13	468	468	465	466	9,000	466
2011-06-10	474	474	472	472	4,000	472
2011-06-09	481	486	475	475	18,000	475
2011-06-08	489	489	480	485	3,000	485
2011-06-07	482	488	476	481	12,000	481
2011-06-06	502	502	488	492	20,000	492
2011-06-03	515	515	503	510	24,000	510
2011-06-02	514	515	499	515	37,000	515
2011-06-01	538	540	516	520	49,000	520
2011-05-31	570	578	516	532	98,000	532
2011-05-30	495	560	492	560	85,000	560
2011-05-27	477	480	461	480	17,000	480
2011-05-26	457	465	454	465	14,000	465
2011-05-25	453	453	451	451	5,000	451
2011-05-24	451	454	450	453	8,000	453
2011-05-23	466	468	456	460	11,000	460
2011-05-20	472	474	469	474	12,000	474
2011-05-19	473	475	465	469	16,000	469
2011-05-18	456	465	456	465	7,000	465
2011-05-17	460	461	456	456	8,000	456
2011-05-16	470	474	454	474	25,000	474
2011-05-13	444	450	444	450	3,000	450
2011-05-12	444	444	444	444	3,000	444
2011-05-11	448	448	447	447	3,000	447
2011-05-10	457	457	449	449	4,000	449
2011-05-09	453	458	450	450	7,000	450
2011-05-06	437	453	437	453	11,000	453
2011-05-02	450	450	447	450	3,000	450
2011-04-28	453	453	445	447	5,000	447
2011-04-27	453	458	453	458	4,000	458
2011-04-26	455	455	449	449	4,000	449
2011-04-25	456	457	455	455	3,000	455
2011-04-22	455	456	453	453	3,000	453
2011-04-21	453	453	453	453	1,000	453
2011-04-20	456	461	456	461	6,000	461
2011-04-19	452	456	450	456	4,000	456
2011-04-18	475	476	455	460	10,000	460
2011-04-15	454	458	454	458	6,000	458
2011-04-14	441	450	441	450	8,000	450
2011-04-13	435	442	435	442	5,000	442
2011-04-12	463	463	442	442	9,000	442
2011-04-11	445	462	445	462	3,000	462
2011-04-08	433	442	421	442	14,000	442
2011-04-07	433	433	433	433	2,000	433
2011-04-06	450	450	433	439	14,000	439
2011-04-05	467	467	452	452	9,000	452
2011-04-04	460	460	451	451	3,000	451
2011-04-01	454	460	450	453	9,000	453
2011-03-31	455	464	454	454	7,000	454
2011-03-30	466	474	465	471	13,000	471
2011-03-29	470	470	454	462	16,000	462
2011-03-28	477	477	458	475	10,000	475
2011-03-25	490	493	456	478	40,000	478
2011-03-24	463	522	463	477	68,000	477
2011-03-23	459	463	450	463	23,000	463
2011-03-22	431	446	430	446	37,000	446
2011-03-18	432	432	407	425	42,000	425
2011-03-17	500	500	423	429	71,000	429
2011-03-16	555	559	467	500	84,000	500
2011-03-15	533	566	465	530	229,000	530
2011-03-14	487	487	450	487	72,000	487
2011-03-11	398	407	398	407	4,000	407
2011-03-10	395	396	395	395	9,000	395
2011-03-09	401	401	400	400	3,000	400
2011-03-08	403	403	401	401	2,000	401
2011-03-04	405	411	405	411	7,000	411
2011-03-02	398	398	398	398	1,000	398
2011-03-01	407	407	400	400	3,000	400
2011-02-24	408	408	398	407	6,000	407
2011-02-22	405	405	403	403	4,000	403
2011-02-21	409	409	409	409	3,000	409
2011-02-18	406	406	406	406	3,000	406
2011-02-15	400	405	400	405	4,000	405
2011-02-10	400	400	400	400	2,000	400
2011-02-09	402	402	402	402	4,000	402
2011-02-08	405	405	405	405	1,000	405
2011-02-07	404	404	404	404	1,000	404
2011-02-01	400	400	400	400	3,000	400
2011-01-31	400	400	400	400	1,000	400
2011-01-28	405	405	405	405	4,000	405
2011-01-27	404	404	404	404	1,000	404
2011-01-26	403	403	399	399	4,000	399
2011-01-25	405	405	404	404	2,000	404
2011-01-24	410	410	404	404	2,000	404
2011-01-21	397	397	395	395	3,000	395
2011-01-20	397	397	397	397	1,000	397
2011-01-18	397	397	397	397	1,000	397
2011-01-17	398	399	397	397	4,000	397
2011-01-13	397	397	397	397	1,000	397
2011-01-07	397	397	397	397	1,000	397
2011-01-06	398	398	397	397	2,000	397
2011-01-05	393	393	393	393	1,000	393
2011-01-04	393	393	393	393	1,000	393

分割・併合履歴：なし

7980 (株)重松製作所 の時系列データ [2011年度]

7980 (株)重松製作所の時系列データ [2011年度]