7980 (株)重松製作所 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 930 | 944 | 930 | 943 | 44,000 | 943 |
| 2013-12-27 | 920 | 928 | 910 | 928 | 35,000 | 928 |
| 2013-12-26 | 881 | 926 | 879 | 920 | 42,000 | 920 |
| 2013-12-25 | 899 | 908 | 877 | 877 | 71,000 | 877 |
| 2013-12-24 | 915 | 915 | 899 | 899 | 29,000 | 899 |
| 2013-12-20 | 932 | 936 | 915 | 915 | 28,000 | 915 |
| 2013-12-19 | 945 | 948 | 928 | 940 | 15,000 | 940 |
| 2013-12-18 | 949 | 949 | 940 | 947 | 21,000 | 947 |
| 2013-12-17 | 926 | 954 | 926 | 941 | 30,000 | 941 |
| 2013-12-16 | 936 | 965 | 930 | 930 | 51,000 | 930 |
| 2013-12-13 | 930 | 940 | 930 | 936 | 11,000 | 936 |
| 2013-12-12 | 941 | 941 | 930 | 935 | 21,000 | 935 |
| 2013-12-11 | 955 | 955 | 946 | 950 | 21,000 | 950 |
| 2013-12-10 | 958 | 958 | 945 | 948 | 29,000 | 948 |
| 2013-12-09 | 959 | 959 | 942 | 946 | 27,000 | 946 |
| 2013-12-06 | 940 | 962 | 940 | 960 | 22,000 | 960 |
| 2013-12-05 | 950 | 950 | 931 | 933 | 24,000 | 933 |
| 2013-12-04 | 961 | 976 | 941 | 952 | 71,000 | 952 |
| 2013-12-03 | 930 | 1,010 | 930 | 991 | 271,000 | 991 |
| 2013-12-02 | 910 | 916 | 910 | 911 | 15,000 | 911 |
| 2013-11-29 | 911 | 921 | 910 | 912 | 6,000 | 912 |
| 2013-11-28 | 924 | 924 | 909 | 912 | 11,000 | 912 |
| 2013-11-27 | 924 | 925 | 910 | 910 | 14,000 | 910 |
| 2013-11-26 | 929 | 929 | 913 | 916 | 6,000 | 916 |
| 2013-11-25 | 909 | 928 | 903 | 903 | 24,000 | 903 |
| 2013-11-22 | 895 | 909 | 851 | 895 | 44,000 | 895 |
| 2013-11-21 | 933 | 933 | 886 | 910 | 65,000 | 910 |
| 2013-11-20 | 947 | 947 | 935 | 936 | 31,000 | 936 |
| 2013-11-19 | 947 | 955 | 946 | 947 | 28,000 | 947 |
| 2013-11-18 | 952 | 952 | 936 | 947 | 32,000 | 947 |
| 2013-11-15 | 951 | 958 | 951 | 956 | 31,000 | 956 |
| 2013-11-14 | 966 | 966 | 953 | 960 | 18,000 | 960 |
| 2013-11-13 | 956 | 956 | 950 | 955 | 14,000 | 955 |
| 2013-11-12 | 965 | 975 | 960 | 960 | 16,000 | 960 |
| 2013-11-11 | 983 | 984 | 960 | 960 | 33,000 | 960 |
| 2013-11-08 | 972 | 984 | 968 | 975 | 23,000 | 975 |
| 2013-11-07 | 972 | 984 | 965 | 984 | 26,000 | 984 |
| 2013-11-06 | 981 | 990 | 969 | 972 | 32,000 | 972 |
| 2013-11-05 | 992 | 998 | 975 | 990 | 77,000 | 990 |
| 2013-11-01 | 990 | 990 | 950 | 953 | 86,000 | 953 |
| 2013-10-31 | 960 | 1,015 | 960 | 1,000 | 170,000 | 1,000 |
| 2013-10-30 | 952 | 965 | 940 | 941 | 39,000 | 941 |
| 2013-10-29 | 965 | 977 | 953 | 960 | 36,000 | 960 |
| 2013-10-28 | 978 | 978 | 965 | 975 | 33,000 | 975 |
| 2013-10-25 | 953 | 963 | 950 | 963 | 45,000 | 963 |
| 2013-10-24 | 960 | 960 | 934 | 957 | 82,000 | 957 |
| 2013-10-23 | 980 | 1,009 | 961 | 969 | 133,000 | 969 |
| 2013-10-22 | 1,010 | 1,045 | 953 | 990 | 354,000 | 990 |
| 2013-10-21 | 894 | 960 | 872 | 943 | 270,000 | 943 |
| 2013-10-18 | 844 | 968 | 844 | 926 | 375,000 | 926 |
| 2013-10-17 | 821 | 822 | 818 | 818 | 15,000 | 818 |
| 2013-10-16 | 814 | 820 | 814 | 815 | 18,000 | 815 |
| 2013-10-15 | 822 | 822 | 813 | 821 | 15,000 | 821 |
| 2013-10-11 | 818 | 828 | 818 | 828 | 24,000 | 828 |
| 2013-10-10 | 812 | 828 | 812 | 825 | 29,000 | 825 |
| 2013-10-09 | 805 | 824 | 805 | 812 | 24,000 | 812 |
| 2013-10-08 | 813 | 813 | 800 | 807 | 39,000 | 807 |
| 2013-10-07 | 827 | 828 | 808 | 818 | 42,000 | 818 |
| 2013-10-04 | 800 | 821 | 784 | 808 | 84,000 | 808 |
| 2013-10-03 | 888 | 888 | 839 | 839 | 90,000 | 839 |
| 2013-10-02 | 940 | 985 | 830 | 888 | 493,000 | 888 |
| 2013-10-01 | 798 | 899 | 792 | 899 | 362,000 | 899 |
| 2013-09-30 | 764 | 773 | 721 | 749 | 123,000 | 749 |
| 2013-09-27 | 702 | 707 | 690 | 704 | 24,000 | 704 |
| 2013-09-26 | 686 | 704 | 686 | 701 | 6,000 | 701 |
| 2013-09-25 | 703 | 707 | 700 | 701 | 30,000 | 701 |
| 2013-09-24 | 700 | 704 | 693 | 700 | 18,000 | 700 |
| 2013-09-20 | 680 | 700 | 678 | 682 | 39,000 | 682 |
| 2013-09-19 | 677 | 677 | 671 | 675 | 14,000 | 675 |
| 2013-09-18 | 672 | 675 | 671 | 671 | 11,000 | 671 |
| 2013-09-17 | 671 | 677 | 671 | 673 | 22,000 | 673 |
| 2013-09-13 | 663 | 671 | 661 | 670 | 24,000 | 670 |
| 2013-09-12 | 665 | 665 | 654 | 665 | 16,000 | 665 |
| 2013-09-11 | 651 | 668 | 650 | 661 | 24,000 | 661 |
| 2013-09-10 | 688 | 688 | 655 | 658 | 54,000 | 658 |
| 2013-09-09 | 671 | 701 | 666 | 697 | 21,000 | 697 |
| 2013-09-06 | 675 | 688 | 661 | 676 | 31,000 | 676 |
| 2013-09-05 | 675 | 688 | 666 | 670 | 29,000 | 670 |
| 2013-09-04 | 639 | 675 | 637 | 675 | 50,000 | 675 |
| 2013-09-03 | 655 | 655 | 645 | 649 | 29,000 | 649 |
| 2013-09-02 | 680 | 680 | 656 | 661 | 41,000 | 661 |
| 2013-08-30 | 725 | 725 | 687 | 687 | 51,000 | 687 |
| 2013-08-29 | 720 | 731 | 700 | 723 | 70,000 | 723 |
| 2013-08-28 | 750 | 787 | 712 | 719 | 336,000 | 719 |
| 2013-08-27 | 675 | 706 | 675 | 706 | 69,000 | 706 |
| 2013-08-26 | 649 | 670 | 649 | 668 | 21,000 | 668 |
| 2013-08-23 | 660 | 660 | 642 | 649 | 16,000 | 649 |
| 2013-08-22 | 640 | 665 | 640 | 660 | 16,000 | 660 |
| 2013-08-21 | 661 | 661 | 625 | 637 | 20,000 | 637 |
| 2013-08-20 | 662 | 685 | 661 | 661 | 23,000 | 661 |
| 2013-08-19 | 700 | 701 | 680 | 681 | 32,000 | 681 |
| 2013-08-16 | 667 | 669 | 655 | 660 | 11,000 | 660 |
| 2013-08-15 | 670 | 697 | 670 | 670 | 12,000 | 670 |
| 2013-08-14 | 680 | 680 | 671 | 675 | 12,000 | 675 |
| 2013-08-13 | 730 | 750 | 660 | 690 | 106,000 | 690 |
| 2013-08-12 | 643 | 727 | 643 | 720 | 87,000 | 720 |
| 2013-08-09 | 645 | 653 | 639 | 653 | 35,000 | 653 |
| 2013-08-08 | 616 | 638 | 610 | 635 | 19,000 | 635 |
| 2013-08-07 | 615 | 618 | 612 | 612 | 4,000 | 612 |
| 2013-08-06 | 630 | 630 | 613 | 621 | 14,000 | 621 |
| 2013-08-05 | 600 | 625 | 600 | 622 | 30,000 | 622 |
| 2013-08-02 | 590 | 600 | 590 | 600 | 16,000 | 600 |
| 2013-08-01 | 576 | 597 | 575 | 590 | 23,000 | 590 |
| 2013-07-31 | 590 | 590 | 576 | 576 | 7,000 | 576 |
| 2013-07-30 | 590 | 594 | 579 | 584 | 17,000 | 584 |
| 2013-07-29 | 600 | 600 | 586 | 586 | 17,000 | 586 |
| 2013-07-26 | 605 | 611 | 601 | 601 | 13,000 | 601 |
| 2013-07-25 | 603 | 610 | 603 | 605 | 7,000 | 605 |
| 2013-07-24 | 610 | 611 | 603 | 603 | 29,000 | 603 |
| 2013-07-23 | 606 | 606 | 600 | 603 | 10,000 | 603 |
| 2013-07-22 | 600 | 606 | 597 | 604 | 9,000 | 604 |
| 2013-07-19 | 595 | 601 | 595 | 599 | 14,000 | 599 |
| 2013-07-18 | 591 | 601 | 590 | 595 | 14,000 | 595 |
| 2013-07-17 | 601 | 605 | 591 | 593 | 12,000 | 593 |
| 2013-07-16 | 605 | 611 | 603 | 607 | 14,000 | 607 |
| 2013-07-12 | 615 | 615 | 603 | 612 | 19,000 | 612 |
| 2013-07-11 | 615 | 615 | 599 | 615 | 35,000 | 615 |
| 2013-07-10 | 585 | 632 | 582 | 607 | 41,000 | 607 |
| 2013-07-09 | 594 | 594 | 580 | 580 | 5,000 | 580 |
| 2013-07-08 | 579 | 595 | 579 | 594 | 20,000 | 594 |
| 2013-07-05 | 559 | 569 | 559 | 569 | 12,000 | 569 |
| 2013-07-04 | 568 | 568 | 560 | 561 | 8,000 | 561 |
| 2013-07-03 | 567 | 575 | 566 | 568 | 12,000 | 568 |
| 2013-07-02 | 547 | 560 | 546 | 560 | 14,000 | 560 |
| 2013-07-01 | 542 | 555 | 542 | 555 | 13,000 | 555 |
| 2013-06-28 | 531 | 565 | 531 | 542 | 12,000 | 542 |
| 2013-06-27 | 540 | 542 | 500 | 540 | 43,000 | 540 |
| 2013-06-26 | 568 | 569 | 532 | 532 | 42,000 | 532 |
| 2013-06-25 | 606 | 606 | 565 | 565 | 22,000 | 565 |
| 2013-06-24 | 631 | 639 | 596 | 596 | 45,000 | 596 |
| 2013-06-21 | 568 | 630 | 556 | 621 | 74,000 | 621 |
| 2013-06-20 | 570 | 574 | 570 | 571 | 6,000 | 571 |
| 2013-06-19 | 594 | 594 | 573 | 578 | 23,000 | 578 |
| 2013-06-18 | 576 | 586 | 576 | 584 | 6,000 | 584 |
| 2013-06-17 | 556 | 580 | 556 | 570 | 14,000 | 570 |
| 2013-06-14 | 570 | 574 | 560 | 560 | 10,000 | 560 |
| 2013-06-13 | 581 | 601 | 551 | 580 | 56,000 | 580 |
| 2013-06-12 | 552 | 563 | 546 | 561 | 19,000 | 561 |
| 2013-06-11 | 543 | 565 | 543 | 554 | 32,000 | 554 |
| 2013-06-10 | 542 | 569 | 541 | 563 | 60,000 | 563 |
| 2013-06-07 | 570 | 579 | 545 | 546 | 104,000 | 546 |
| 2013-06-06 | 630 | 630 | 600 | 600 | 58,000 | 600 |
| 2013-06-05 | 697 | 697 | 631 | 631 | 18,000 | 631 |
| 2013-06-04 | 643 | 689 | 636 | 689 | 38,000 | 689 |
| 2013-06-03 | 678 | 678 | 626 | 642 | 44,000 | 642 |
| 2013-05-31 | 756 | 758 | 676 | 680 | 60,000 | 680 |
| 2013-05-30 | 750 | 769 | 700 | 726 | 261,000 | 726 |
| 2013-05-29 | 601 | 700 | 601 | 700 | 127,000 | 700 |
| 2013-05-28 | 590 | 607 | 590 | 600 | 13,000 | 600 |
| 2013-05-27 | 602 | 614 | 590 | 600 | 36,000 | 600 |
| 2013-05-24 | 646 | 662 | 622 | 632 | 39,000 | 632 |
| 2013-05-23 | 692 | 692 | 651 | 654 | 56,000 | 654 |
| 2013-05-22 | 715 | 715 | 692 | 692 | 31,000 | 692 |
| 2013-05-21 | 745 | 745 | 693 | 700 | 43,000 | 700 |
| 2013-05-20 | 752 | 752 | 732 | 736 | 30,000 | 736 |
| 2013-05-17 | 730 | 733 | 705 | 733 | 51,000 | 733 |
| 2013-05-16 | 750 | 750 | 656 | 695 | 136,000 | 695 |
| 2013-05-15 | 810 | 810 | 767 | 782 | 43,000 | 782 |
| 2013-05-14 | 815 | 815 | 783 | 810 | 51,000 | 810 |
| 2013-05-13 | 830 | 830 | 747 | 793 | 236,000 | 793 |
| 2013-05-10 | 855 | 857 | 835 | 843 | 68,000 | 843 |
| 2013-05-09 | 892 | 892 | 860 | 870 | 77,000 | 870 |
| 2013-05-08 | 913 | 920 | 890 | 894 | 99,000 | 894 |
| 2013-05-07 | 919 | 938 | 915 | 926 | 69,000 | 926 |
| 2013-05-02 | 915 | 930 | 913 | 920 | 41,000 | 920 |
| 2013-05-01 | 958 | 958 | 923 | 926 | 60,000 | 926 |
| 2013-04-30 | 950 | 975 | 910 | 961 | 99,000 | 961 |
| 2013-04-26 | 975 | 989 | 969 | 971 | 96,000 | 971 |
| 2013-04-25 | 950 | 1,010 | 950 | 1,010 | 234,000 | 1,010 |
| 2013-04-24 | 935 | 947 | 890 | 915 | 157,000 | 915 |
| 2013-04-23 | 970 | 970 | 935 | 935 | 92,000 | 935 |
| 2013-04-22 | 966 | 980 | 965 | 970 | 59,000 | 970 |
| 2013-04-19 | 990 | 990 | 957 | 980 | 55,000 | 980 |
| 2013-04-18 | 1,010 | 1,010 | 990 | 992 | 59,000 | 992 |
| 2013-04-17 | 1,027 | 1,030 | 1,000 | 1,020 | 65,000 | 1,020 |
| 2013-04-16 | 1,115 | 1,115 | 1,001 | 1,010 | 202,000 | 1,010 |
| 2013-04-15 | 980 | 1,062 | 980 | 1,057 | 383,000 | 1,057 |
| 2013-04-12 | 972 | 972 | 955 | 965 | 40,000 | 965 |
| 2013-04-11 | 987 | 990 | 951 | 959 | 93,000 | 959 |
| 2013-04-10 | 1,010 | 1,028 | 985 | 987 | 127,000 | 987 |
| 2013-04-09 | 1,040 | 1,043 | 990 | 1,007 | 136,000 | 1,007 |
| 2013-04-08 | 1,070 | 1,074 | 1,031 | 1,041 | 153,000 | 1,041 |
| 2013-04-05 | 1,100 | 1,110 | 966 | 1,020 | 335,000 | 1,020 |
| 2013-04-04 | 1,070 | 1,119 | 1,017 | 1,081 | 943,000 | 1,081 |
| 2013-04-03 | 845 | 969 | 840 | 969 | 278,000 | 969 |
| 2013-04-02 | 845 | 845 | 761 | 819 | 107,000 | 819 |
| 2013-04-01 | 945 | 945 | 875 | 875 | 70,000 | 875 |
| 2013-03-29 | 889 | 906 | 878 | 902 | 44,000 | 902 |
| 2013-03-28 | 899 | 930 | 889 | 889 | 91,000 | 889 |
| 2013-03-27 | 879 | 920 | 860 | 891 | 69,000 | 891 |
| 2013-03-26 | 904 | 919 | 870 | 874 | 105,000 | 874 |
| 2013-03-25 | 951 | 973 | 910 | 919 | 79,000 | 919 |
| 2013-03-22 | 950 | 960 | 915 | 939 | 288,000 | 939 |
| 2013-03-21 | 921 | 1,040 | 915 | 1,040 | 1,026,000 | 1,040 |
| 2013-03-19 | 978 | 979 | 879 | 890 | 232,000 | 890 |
| 2013-03-18 | 1,000 | 1,002 | 921 | 950 | 341,000 | 950 |
| 2013-03-15 | 1,065 | 1,110 | 1,060 | 1,080 | 200,000 | 1,080 |
| 2013-03-14 | 1,136 | 1,140 | 1,034 | 1,053 | 310,000 | 1,053 |
| 2013-03-13 | 1,147 | 1,200 | 1,064 | 1,159 | 504,000 | 1,159 |
| 2013-03-12 | 1,320 | 1,339 | 1,147 | 1,147 | 889,000 | 1,147 |
| 2013-03-11 | 1,596 | 1,699 | 1,420 | 1,447 | 1,281,000 | 1,447 |
| 2013-03-08 | 1,338 | 1,684 | 1,241 | 1,507 | 2,741,000 | 1,507 |
| 2013-03-07 | 1,304 | 1,424 | 1,184 | 1,424 | 2,075,000 | 1,424 |
| 2013-03-06 | 1,040 | 1,124 | 1,021 | 1,124 | 1,548,000 | 1,124 |
| 2013-03-05 | 852 | 977 | 835 | 974 | 711,000 | 974 |
| 2013-03-04 | 847 | 860 | 845 | 850 | 112,000 | 850 |
| 2013-03-01 | 878 | 884 | 854 | 862 | 153,000 | 862 |
| 2013-02-28 | 849 | 907 | 843 | 887 | 451,000 | 887 |
| 2013-02-27 | 815 | 820 | 775 | 793 | 125,000 | 793 |
| 2013-02-26 | 830 | 830 | 808 | 819 | 161,000 | 819 |
| 2013-02-25 | 910 | 915 | 870 | 873 | 159,000 | 873 |
| 2013-02-22 | 910 | 915 | 877 | 894 | 191,000 | 894 |
| 2013-02-21 | 930 | 930 | 862 | 900 | 345,000 | 900 |
| 2013-02-20 | 880 | 935 | 830 | 920 | 889,000 | 920 |
| 2013-02-19 | 724 | 790 | 721 | 790 | 520,000 | 790 |
| 2013-02-18 | 680 | 715 | 640 | 690 | 205,000 | 690 |
| 2013-02-15 | 602 | 649 | 601 | 635 | 123,000 | 635 |
| 2013-02-14 | 670 | 670 | 598 | 600 | 201,000 | 600 |
| 2013-02-13 | 815 | 820 | 675 | 698 | 368,000 | 698 |
| 2013-02-12 | 695 | 785 | 695 | 785 | 632,000 | 785 |
| 2013-02-08 | 673 | 689 | 669 | 685 | 188,000 | 685 |
| 2013-02-07 | 699 | 699 | 640 | 663 | 233,000 | 663 |
| 2013-02-06 | 601 | 684 | 601 | 669 | 331,000 | 669 |
| 2013-02-05 | 581 | 600 | 545 | 584 | 209,000 | 584 |
| 2013-02-04 | 570 | 575 | 553 | 575 | 112,000 | 575 |
| 2013-02-01 | 524 | 535 | 487 | 495 | 72,000 | 495 |
| 2013-01-31 | 451 | 480 | 451 | 480 | 15,000 | 480 |
| 2013-01-30 | 440 | 450 | 440 | 446 | 17,000 | 446 |
| 2013-01-29 | 433 | 434 | 430 | 434 | 15,000 | 434 |
| 2013-01-28 | 430 | 434 | 425 | 425 | 8,000 | 425 |
| 2013-01-25 | 430 | 430 | 421 | 421 | 6,000 | 421 |
| 2013-01-24 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2013-01-23 | 418 | 420 | 418 | 420 | 2,000 | 420 |
| 2013-01-22 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2013-01-21 | 421 | 428 | 421 | 422 | 10,000 | 422 |
| 2013-01-18 | 417 | 417 | 413 | 413 | 4,000 | 413 |
| 2013-01-17 | 405 | 420 | 401 | 416 | 14,000 | 416 |
| 2013-01-16 | 406 | 408 | 403 | 408 | 8,000 | 408 |
| 2013-01-15 | 412 | 415 | 403 | 405 | 16,000 | 405 |
| 2013-01-11 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 2013-01-10 | 406 | 414 | 406 | 411 | 9,000 | 411 |
| 2013-01-09 | 398 | 404 | 398 | 404 | 6,000 | 404 |
| 2013-01-08 | 395 | 398 | 395 | 398 | 4,000 | 398 |
| 2013-01-07 | 394 | 394 | 393 | 393 | 4,000 | 393 |
| 2013-01-04 | 393 | 395 | 391 | 391 | 10,000 | 391 |
分割・併合履歴 ： なし
