7980 (株)重松製作所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 395 | 395 | 391 | 391 | 7,000 | 391 |
| 2012-12-27 | 387 | 399 | 387 | 395 | 9,000 | 395 |
| 2012-12-26 | 389 | 389 | 386 | 386 | 2,000 | 386 |
| 2012-12-25 | 384 | 389 | 384 | 385 | 4,000 | 385 |
| 2012-12-21 | 385 | 385 | 376 | 381 | 15,000 | 381 |
| 2012-12-20 | 387 | 387 | 385 | 385 | 4,000 | 385 |
| 2012-12-19 | 387 | 387 | 386 | 386 | 6,000 | 386 |
| 2012-12-18 | 375 | 387 | 375 | 387 | 6,000 | 387 |
| 2012-12-17 | 380 | 380 | 374 | 375 | 8,000 | 375 |
| 2012-12-14 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2012-12-13 | 381 | 384 | 381 | 384 | 2,000 | 384 |
| 2012-12-12 | 383 | 383 | 381 | 381 | 4,000 | 381 |
| 2012-12-11 | 383 | 385 | 383 | 385 | 3,000 | 385 |
| 2012-12-10 | 390 | 390 | 384 | 384 | 5,000 | 384 |
| 2012-12-07 | 390 | 391 | 390 | 390 | 11,000 | 390 |
| 2012-12-06 | 377 | 390 | 377 | 390 | 17,000 | 390 |
| 2012-12-05 | 379 | 379 | 377 | 377 | 7,000 | 377 |
| 2012-12-04 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2012-12-03 | 373 | 374 | 373 | 374 | 3,000 | 374 |
| 2012-11-30 | 378 | 378 | 368 | 369 | 24,000 | 369 |
| 2012-11-28 | 384 | 384 | 380 | 380 | 8,000 | 380 |
| 2012-11-27 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2012-11-26 | 380 | 382 | 375 | 382 | 4,000 | 382 |
| 2012-11-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-11-20 | 372 | 382 | 372 | 382 | 5,000 | 382 |
| 2012-11-19 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2012-11-16 | 370 | 371 | 369 | 369 | 6,000 | 369 |
| 2012-11-15 | 360 | 369 | 360 | 369 | 5,000 | 369 |
| 2012-11-14 | 381 | 381 | 360 | 360 | 32,000 | 360 |
| 2012-11-13 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2012-11-12 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2012-11-09 | 384 | 384 | 380 | 380 | 3,000 | 380 |
| 2012-11-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-11-07 | 385 | 386 | 380 | 380 | 16,000 | 380 |
| 2012-11-05 | 383 | 388 | 380 | 380 | 9,000 | 380 |
| 2012-11-01 | 384 | 392 | 384 | 389 | 6,000 | 389 |
| 2012-10-31 | 391 | 391 | 383 | 384 | 8,000 | 384 |
| 2012-10-30 | 391 | 395 | 391 | 395 | 5,000 | 395 |
| 2012-10-29 | 388 | 388 | 385 | 385 | 4,000 | 385 |
| 2012-10-26 | 385 | 392 | 384 | 388 | 17,000 | 388 |
| 2012-10-25 | 392 | 392 | 384 | 385 | 21,000 | 385 |
| 2012-10-24 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2012-10-23 | 393 | 396 | 390 | 396 | 7,000 | 396 |
| 2012-10-22 | 399 | 399 | 395 | 397 | 4,000 | 397 |
| 2012-10-19 | 399 | 399 | 397 | 397 | 3,000 | 397 |
| 2012-10-18 | 395 | 398 | 393 | 398 | 9,000 | 398 |
| 2012-10-17 | 401 | 401 | 401 | 401 | 6,000 | 401 |
| 2012-10-16 | 400 | 407 | 398 | 404 | 8,000 | 404 |
| 2012-10-15 | 415 | 415 | 400 | 400 | 34,000 | 400 |
| 2012-10-05 | 407 | 423 | 407 | 423 | 4,000 | 423 |
| 2012-10-04 | 412 | 414 | 404 | 412 | 8,000 | 412 |
| 2012-10-03 | 418 | 418 | 412 | 412 | 5,000 | 412 |
| 2012-10-02 | 422 | 422 | 420 | 420 | 5,000 | 420 |
| 2012-10-01 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 2012-09-28 | 423 | 429 | 422 | 429 | 8,000 | 429 |
| 2012-09-27 | 405 | 423 | 405 | 423 | 3,000 | 423 |
| 2012-09-26 | 410 | 428 | 410 | 413 | 4,000 | 413 |
| 2012-09-25 | 432 | 432 | 429 | 429 | 3,000 | 429 |
| 2012-09-21 | 417 | 432 | 417 | 432 | 2,000 | 432 |
| 2012-09-20 | 415 | 415 | 408 | 410 | 5,000 | 410 |
| 2012-09-19 | 406 | 414 | 406 | 414 | 5,000 | 414 |
| 2012-09-18 | 397 | 409 | 397 | 409 | 11,000 | 409 |
| 2012-09-14 | 399 | 399 | 396 | 399 | 5,000 | 399 |
| 2012-09-11 | 398 | 398 | 397 | 397 | 2,000 | 397 |
| 2012-09-10 | 394 | 395 | 394 | 395 | 2,000 | 395 |
| 2012-09-07 | 392 | 399 | 392 | 393 | 9,000 | 393 |
| 2012-09-06 | 393 | 395 | 393 | 395 | 2,000 | 395 |
| 2012-09-05 | 402 | 402 | 395 | 395 | 7,000 | 395 |
| 2012-09-04 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2012-08-31 | 396 | 402 | 394 | 402 | 6,000 | 402 |
| 2012-08-30 | 415 | 415 | 395 | 400 | 22,000 | 400 |
| 2012-08-28 | 415 | 415 | 413 | 414 | 3,000 | 414 |
| 2012-08-27 | 438 | 439 | 428 | 428 | 10,000 | 428 |
| 2012-08-24 | 435 | 438 | 435 | 438 | 2,000 | 438 |
| 2012-08-23 | 428 | 435 | 428 | 435 | 6,000 | 435 |
| 2012-08-22 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2012-08-21 | 410 | 414 | 410 | 414 | 4,000 | 414 |
| 2012-08-20 | 409 | 410 | 409 | 410 | 9,000 | 410 |
| 2012-08-16 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2012-08-15 | 401 | 410 | 401 | 410 | 4,000 | 410 |
| 2012-08-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-08-09 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2012-08-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-08-02 | 420 | 420 | 412 | 412 | 5,000 | 412 |
| 2012-08-01 | 410 | 420 | 410 | 420 | 4,000 | 420 |
| 2012-07-31 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2012-07-25 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 2012-07-23 | 396 | 396 | 392 | 395 | 4,000 | 395 |
| 2012-07-20 | 405 | 405 | 401 | 402 | 4,000 | 402 |
| 2012-07-19 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2012-07-18 | 414 | 417 | 410 | 410 | 10,000 | 410 |
| 2012-07-17 | 411 | 411 | 408 | 408 | 6,000 | 408 |
| 2012-07-13 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2012-07-11 | 412 | 415 | 407 | 415 | 11,000 | 415 |
| 2012-07-10 | 422 | 422 | 415 | 415 | 7,000 | 415 |
| 2012-07-06 | 428 | 428 | 421 | 421 | 3,000 | 421 |
| 2012-07-04 | 424 | 432 | 424 | 428 | 4,000 | 428 |
| 2012-07-03 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2012-07-02 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2012-06-28 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2012-06-27 | 423 | 423 | 415 | 418 | 3,000 | 418 |
| 2012-06-26 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2012-06-22 | 424 | 424 | 423 | 423 | 4,000 | 423 |
| 2012-06-20 | 410 | 424 | 410 | 424 | 3,000 | 424 |
| 2012-06-19 | 418 | 418 | 410 | 410 | 2,000 | 410 |
| 2012-06-18 | 421 | 421 | 419 | 419 | 3,000 | 419 |
| 2012-06-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-06-14 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2012-06-13 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2012-06-12 | 421 | 421 | 418 | 418 | 5,000 | 418 |
| 2012-06-11 | 425 | 425 | 422 | 422 | 3,000 | 422 |
| 2012-06-08 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2012-06-07 | 420 | 423 | 420 | 423 | 5,000 | 423 |
| 2012-06-06 | 420 | 426 | 420 | 422 | 6,000 | 422 |
| 2012-06-05 | 422 | 422 | 420 | 420 | 4,000 | 420 |
| 2012-06-04 | 420 | 422 | 419 | 422 | 23,000 | 422 |
| 2012-06-01 | 428 | 428 | 424 | 424 | 3,000 | 424 |
| 2012-05-31 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2012-05-30 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2012-05-29 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2012-05-28 | 424 | 424 | 422 | 422 | 2,000 | 422 |
| 2012-05-24 | 421 | 422 | 421 | 422 | 7,000 | 422 |
| 2012-05-23 | 425 | 429 | 425 | 429 | 3,000 | 429 |
| 2012-05-22 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2012-05-21 | 420 | 423 | 420 | 421 | 7,000 | 421 |
| 2012-05-18 | 422 | 422 | 420 | 422 | 12,000 | 422 |
| 2012-05-17 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2012-05-16 | 413 | 429 | 413 | 429 | 17,000 | 429 |
| 2012-05-15 | 422 | 422 | 390 | 390 | 44,000 | 390 |
| 2012-05-14 | 418 | 428 | 415 | 422 | 18,000 | 422 |
| 2012-05-11 | 490 | 490 | 482 | 482 | 3,000 | 482 |
| 2012-05-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-05-09 | 489 | 489 | 480 | 480 | 5,000 | 480 |
| 2012-05-02 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2012-05-01 | 525 | 525 | 500 | 500 | 18,000 | 500 |
| 2012-04-27 | 519 | 525 | 519 | 525 | 3,000 | 525 |
| 2012-04-26 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2012-04-25 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2012-04-24 | 516 | 516 | 515 | 515 | 2,000 | 515 |
| 2012-04-23 | 529 | 529 | 520 | 520 | 7,000 | 520 |
| 2012-04-20 | 531 | 531 | 529 | 529 | 2,000 | 529 |
| 2012-04-19 | 534 | 535 | 534 | 535 | 2,000 | 535 |
| 2012-04-18 | 522 | 530 | 522 | 530 | 4,000 | 530 |
| 2012-04-17 | 531 | 537 | 521 | 521 | 7,000 | 521 |
| 2012-04-16 | 551 | 551 | 538 | 538 | 8,000 | 538 |
| 2012-04-13 | 551 | 551 | 545 | 550 | 6,000 | 550 |
| 2012-04-12 | 564 | 564 | 558 | 558 | 4,000 | 558 |
| 2012-04-11 | 549 | 575 | 549 | 575 | 5,000 | 575 |
| 2012-04-10 | 556 | 556 | 552 | 552 | 4,000 | 552 |
| 2012-04-09 | 551 | 565 | 550 | 565 | 4,000 | 565 |
| 2012-04-06 | 550 | 557 | 550 | 554 | 5,000 | 554 |
| 2012-04-05 | 552 | 554 | 551 | 551 | 12,000 | 551 |
| 2012-04-04 | 567 | 567 | 562 | 562 | 5,000 | 562 |
| 2012-04-03 | 577 | 577 | 569 | 569 | 14,000 | 569 |
| 2012-04-02 | 574 | 586 | 574 | 577 | 11,000 | 577 |
| 2012-03-30 | 577 | 577 | 569 | 569 | 2,000 | 569 |
| 2012-03-28 | 588 | 588 | 570 | 582 | 14,000 | 582 |
| 2012-03-27 | 601 | 603 | 601 | 603 | 4,000 | 603 |
| 2012-03-26 | 603 | 603 | 596 | 599 | 18,000 | 599 |
| 2012-03-23 | 601 | 607 | 601 | 603 | 12,000 | 603 |
| 2012-03-22 | 601 | 607 | 601 | 606 | 3,000 | 606 |
| 2012-03-21 | 606 | 606 | 604 | 604 | 10,000 | 604 |
| 2012-03-19 | 604 | 610 | 604 | 607 | 13,000 | 607 |
| 2012-03-16 | 603 | 606 | 603 | 606 | 5,000 | 606 |
| 2012-03-15 | 606 | 606 | 602 | 606 | 6,000 | 606 |
| 2012-03-14 | 606 | 610 | 605 | 608 | 15,000 | 608 |
| 2012-03-13 | 607 | 607 | 602 | 606 | 13,000 | 606 |
| 2012-03-12 | 611 | 611 | 607 | 608 | 8,000 | 608 |
| 2012-03-09 | 610 | 616 | 607 | 613 | 8,000 | 613 |
| 2012-03-08 | 605 | 606 | 605 | 605 | 6,000 | 605 |
| 2012-03-07 | 610 | 610 | 601 | 605 | 8,000 | 605 |
| 2012-03-06 | 609 | 610 | 609 | 610 | 5,000 | 610 |
| 2012-03-05 | 603 | 608 | 603 | 608 | 4,000 | 608 |
| 2012-03-02 | 601 | 612 | 600 | 605 | 7,000 | 605 |
| 2012-03-01 | 616 | 620 | 603 | 605 | 24,000 | 605 |
| 2012-02-29 | 620 | 620 | 612 | 615 | 10,000 | 615 |
| 2012-02-28 | 623 | 623 | 615 | 615 | 3,000 | 615 |
| 2012-02-27 | 606 | 625 | 605 | 625 | 20,000 | 625 |
| 2012-02-24 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2012-02-23 | 601 | 603 | 601 | 601 | 4,000 | 601 |
| 2012-02-22 | 603 | 603 | 600 | 601 | 12,000 | 601 |
| 2012-02-21 | 616 | 616 | 607 | 607 | 6,000 | 607 |
| 2012-02-20 | 617 | 628 | 616 | 616 | 9,000 | 616 |
| 2012-02-17 | 611 | 629 | 610 | 616 | 16,000 | 616 |
| 2012-02-16 | 603 | 606 | 600 | 606 | 17,000 | 606 |
| 2012-02-15 | 600 | 606 | 600 | 606 | 16,000 | 606 |
| 2012-02-14 | 603 | 605 | 588 | 604 | 29,000 | 604 |
| 2012-02-13 | 612 | 618 | 605 | 613 | 10,000 | 613 |
| 2012-02-10 | 608 | 630 | 608 | 621 | 19,000 | 621 |
| 2012-02-09 | 602 | 615 | 595 | 615 | 47,000 | 615 |
| 2012-02-08 | 629 | 634 | 588 | 615 | 97,000 | 615 |
| 2012-02-07 | 654 | 666 | 650 | 659 | 27,000 | 659 |
| 2012-02-06 | 651 | 674 | 650 | 670 | 35,000 | 670 |
| 2012-02-03 | 640 | 648 | 640 | 642 | 28,000 | 642 |
| 2012-02-02 | 616 | 640 | 616 | 632 | 52,000 | 632 |
| 2012-02-01 | 610 | 614 | 603 | 614 | 26,000 | 614 |
| 2012-01-31 | 612 | 612 | 600 | 608 | 24,000 | 608 |
| 2012-01-30 | 599 | 630 | 599 | 609 | 93,000 | 609 |
| 2012-01-27 | 576 | 590 | 576 | 585 | 23,000 | 585 |
| 2012-01-26 | 573 | 573 | 565 | 571 | 14,000 | 571 |
| 2012-01-25 | 567 | 577 | 564 | 570 | 24,000 | 570 |
| 2012-01-24 | 558 | 580 | 558 | 567 | 21,000 | 567 |
| 2012-01-23 | 559 | 565 | 546 | 559 | 11,000 | 559 |
| 2012-01-20 | 546 | 565 | 546 | 555 | 31,000 | 555 |
| 2012-01-19 | 529 | 539 | 529 | 539 | 12,000 | 539 |
| 2012-01-18 | 529 | 530 | 527 | 527 | 7,000 | 527 |
| 2012-01-17 | 526 | 529 | 526 | 529 | 6,000 | 529 |
| 2012-01-16 | 538 | 538 | 527 | 531 | 6,000 | 531 |
| 2012-01-13 | 532 | 539 | 532 | 539 | 5,000 | 539 |
| 2012-01-12 | 522 | 535 | 522 | 535 | 10,000 | 535 |
| 2012-01-11 | 551 | 551 | 522 | 522 | 22,000 | 522 |
| 2012-01-10 | 540 | 555 | 540 | 550 | 13,000 | 550 |
| 2012-01-06 | 532 | 544 | 527 | 543 | 24,000 | 543 |
| 2012-01-05 | 516 | 522 | 516 | 522 | 7,000 | 522 |
| 2012-01-04 | 510 | 521 | 510 | 514 | 9,000 | 514 |
分割・併合履歴 ： なし
