7980 (株)重松製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 749 | 753 | 738 | 750 | 55,000 | 750 |
| 2014-12-29 | 715 | 845 | 715 | 790 | 197,000 | 790 |
| 2014-12-26 | 717 | 723 | 715 | 723 | 15,000 | 723 |
| 2014-12-25 | 718 | 730 | 715 | 718 | 24,000 | 718 |
| 2014-12-24 | 719 | 719 | 715 | 718 | 16,000 | 718 |
| 2014-12-22 | 733 | 733 | 717 | 719 | 16,000 | 719 |
| 2014-12-19 | 750 | 750 | 731 | 733 | 25,000 | 733 |
| 2014-12-18 | 769 | 769 | 755 | 755 | 32,000 | 755 |
| 2014-12-17 | 776 | 777 | 769 | 769 | 17,000 | 769 |
| 2014-12-16 | 790 | 790 | 779 | 780 | 10,000 | 780 |
| 2014-12-15 | 785 | 793 | 785 | 792 | 8,000 | 792 |
| 2014-12-12 | 791 | 792 | 791 | 792 | 2,000 | 792 |
| 2014-12-11 | 780 | 784 | 773 | 784 | 12,000 | 784 |
| 2014-12-10 | 792 | 792 | 782 | 785 | 45,000 | 785 |
| 2014-12-09 | 812 | 812 | 800 | 802 | 35,000 | 802 |
| 2014-12-08 | 824 | 824 | 813 | 813 | 15,000 | 813 |
| 2014-12-05 | 815 | 824 | 811 | 823 | 22,000 | 823 |
| 2014-12-04 | 830 | 830 | 820 | 825 | 13,000 | 825 |
| 2014-12-03 | 846 | 846 | 839 | 839 | 15,000 | 839 |
| 2014-12-02 | 853 | 855 | 849 | 850 | 12,000 | 850 |
| 2014-12-01 | 859 | 863 | 844 | 853 | 34,000 | 853 |
| 2014-11-28 | 822 | 848 | 822 | 844 | 54,000 | 844 |
| 2014-11-27 | 825 | 825 | 820 | 820 | 13,000 | 820 |
| 2014-11-26 | 816 | 829 | 816 | 820 | 23,000 | 820 |
| 2014-11-25 | 818 | 858 | 805 | 815 | 88,000 | 815 |
| 2014-11-21 | 816 | 819 | 812 | 813 | 14,000 | 813 |
| 2014-11-20 | 811 | 821 | 809 | 816 | 33,000 | 816 |
| 2014-11-19 | 817 | 817 | 813 | 813 | 11,000 | 813 |
| 2014-11-18 | 806 | 827 | 806 | 820 | 57,000 | 820 |
| 2014-11-17 | 800 | 810 | 798 | 798 | 33,000 | 798 |
| 2014-11-14 | 812 | 819 | 801 | 812 | 47,000 | 812 |
| 2014-11-13 | 812 | 815 | 810 | 810 | 23,000 | 810 |
| 2014-11-12 | 814 | 821 | 810 | 816 | 39,000 | 816 |
| 2014-11-11 | 824 | 824 | 815 | 819 | 17,000 | 819 |
| 2014-11-10 | 813 | 824 | 812 | 820 | 15,000 | 820 |
| 2014-11-07 | 825 | 837 | 816 | 818 | 56,000 | 818 |
| 2014-11-06 | 830 | 830 | 817 | 823 | 28,000 | 823 |
| 2014-11-05 | 802 | 830 | 802 | 820 | 33,000 | 820 |
| 2014-11-04 | 820 | 820 | 791 | 811 | 88,000 | 811 |
| 2014-10-31 | 830 | 831 | 820 | 830 | 52,000 | 830 |
| 2014-10-30 | 824 | 844 | 823 | 828 | 41,000 | 828 |
| 2014-10-29 | 850 | 850 | 822 | 839 | 107,000 | 839 |
| 2014-10-28 | 899 | 910 | 846 | 864 | 185,000 | 864 |
| 2014-10-27 | 876 | 927 | 836 | 854 | 374,000 | 854 |
| 2014-10-24 | 800 | 946 | 800 | 882 | 684,000 | 882 |
| 2014-10-23 | 804 | 843 | 791 | 800 | 159,000 | 800 |
| 2014-10-22 | 777 | 787 | 751 | 786 | 153,000 | 786 |
| 2014-10-21 | 821 | 840 | 787 | 787 | 204,000 | 787 |
| 2014-10-20 | 893 | 906 | 829 | 845 | 359,000 | 845 |
| 2014-10-17 | 1,031 | 1,040 | 930 | 953 | 678,000 | 953 |
| 2014-10-16 | 1,090 | 1,121 | 1,062 | 1,121 | 696,000 | 1,121 |
| 2014-10-15 | 1,005 | 1,020 | 850 | 971 | 625,000 | 971 |
| 2014-10-14 | 910 | 960 | 890 | 960 | 690,000 | 960 |
| 2014-10-10 | 837 | 845 | 810 | 810 | 97,000 | 810 |
| 2014-10-09 | 832 | 865 | 815 | 840 | 110,000 | 840 |
| 2014-10-08 | 804 | 834 | 804 | 830 | 30,000 | 830 |
| 2014-10-07 | 792 | 840 | 792 | 817 | 112,000 | 817 |
| 2014-10-06 | 795 | 808 | 784 | 792 | 95,000 | 792 |
| 2014-10-03 | 780 | 850 | 777 | 849 | 218,000 | 849 |
| 2014-10-02 | 760 | 785 | 753 | 780 | 19,000 | 780 |
| 2014-10-01 | 795 | 812 | 760 | 760 | 57,000 | 760 |
| 2014-09-30 | 786 | 795 | 775 | 795 | 16,000 | 795 |
| 2014-09-29 | 835 | 835 | 772 | 772 | 120,000 | 772 |
| 2014-09-26 | 759 | 759 | 745 | 745 | 12,000 | 745 |
| 2014-09-25 | 741 | 762 | 741 | 759 | 13,000 | 759 |
| 2014-09-24 | 737 | 755 | 735 | 755 | 26,000 | 755 |
| 2014-09-22 | 737 | 740 | 729 | 737 | 12,000 | 737 |
| 2014-09-19 | 733 | 739 | 730 | 739 | 8,000 | 739 |
| 2014-09-18 | 735 | 750 | 735 | 736 | 9,000 | 736 |
| 2014-09-17 | 728 | 737 | 727 | 737 | 11,000 | 737 |
| 2014-09-16 | 729 | 734 | 729 | 734 | 2,000 | 734 |
| 2014-09-12 | 731 | 731 | 727 | 728 | 5,000 | 728 |
| 2014-09-11 | 760 | 760 | 726 | 730 | 27,000 | 730 |
| 2014-09-10 | 731 | 770 | 723 | 768 | 71,000 | 768 |
| 2014-09-09 | 722 | 731 | 722 | 725 | 8,000 | 725 |
| 2014-09-08 | 725 | 725 | 721 | 721 | 4,000 | 721 |
| 2014-09-05 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2014-09-04 | 724 | 725 | 723 | 723 | 10,000 | 723 |
| 2014-09-03 | 729 | 729 | 722 | 726 | 4,000 | 726 |
| 2014-09-02 | 730 | 730 | 720 | 721 | 10,000 | 721 |
| 2014-09-01 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2014-08-29 | 728 | 728 | 719 | 720 | 14,000 | 720 |
| 2014-08-28 | 725 | 730 | 725 | 730 | 2,000 | 730 |
| 2014-08-27 | 734 | 734 | 729 | 729 | 2,000 | 729 |
| 2014-08-26 | 716 | 730 | 716 | 724 | 11,000 | 724 |
| 2014-08-25 | 739 | 747 | 705 | 715 | 36,000 | 715 |
| 2014-08-22 | 731 | 749 | 731 | 738 | 17,000 | 738 |
| 2014-08-21 | 714 | 731 | 714 | 730 | 12,000 | 730 |
| 2014-08-20 | 728 | 728 | 711 | 714 | 6,000 | 714 |
| 2014-08-19 | 731 | 731 | 722 | 722 | 11,000 | 722 |
| 2014-08-18 | 730 | 741 | 722 | 723 | 11,000 | 723 |
| 2014-08-15 | 705 | 715 | 705 | 715 | 12,000 | 715 |
| 2014-08-14 | 713 | 713 | 701 | 706 | 21,000 | 706 |
| 2014-08-13 | 720 | 722 | 710 | 710 | 24,000 | 710 |
| 2014-08-12 | 735 | 753 | 720 | 720 | 16,000 | 720 |
| 2014-08-11 | 766 | 769 | 715 | 740 | 51,000 | 740 |
| 2014-08-08 | 807 | 815 | 735 | 765 | 73,000 | 765 |
| 2014-08-07 | 821 | 859 | 800 | 818 | 160,000 | 818 |
| 2014-08-06 | 740 | 840 | 738 | 806 | 134,000 | 806 |
| 2014-08-05 | 735 | 739 | 714 | 739 | 26,000 | 739 |
| 2014-08-04 | 788 | 788 | 759 | 765 | 28,000 | 765 |
| 2014-08-01 | 716 | 770 | 715 | 759 | 41,000 | 759 |
| 2014-07-31 | 698 | 734 | 698 | 717 | 51,000 | 717 |
| 2014-07-30 | 685 | 696 | 683 | 695 | 5,000 | 695 |
| 2014-07-29 | 695 | 695 | 688 | 688 | 4,000 | 688 |
| 2014-07-28 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2014-07-25 | 700 | 700 | 690 | 690 | 11,000 | 690 |
| 2014-07-24 | 697 | 697 | 693 | 693 | 5,000 | 693 |
| 2014-07-23 | 680 | 683 | 680 | 683 | 7,000 | 683 |
| 2014-07-22 | 680 | 680 | 675 | 675 | 6,000 | 675 |
| 2014-07-18 | 677 | 684 | 671 | 671 | 19,000 | 671 |
| 2014-07-17 | 678 | 678 | 673 | 674 | 5,000 | 674 |
| 2014-07-16 | 680 | 680 | 672 | 672 | 5,000 | 672 |
| 2014-07-15 | 690 | 690 | 671 | 685 | 19,000 | 685 |
| 2014-07-14 | 696 | 699 | 689 | 689 | 3,000 | 689 |
| 2014-07-11 | 683 | 699 | 683 | 686 | 22,000 | 686 |
| 2014-07-10 | 694 | 697 | 683 | 683 | 12,000 | 683 |
| 2014-07-09 | 690 | 690 | 681 | 684 | 10,000 | 684 |
| 2014-07-08 | 666 | 690 | 666 | 690 | 15,000 | 690 |
| 2014-07-07 | 686 | 686 | 669 | 669 | 7,000 | 669 |
| 2014-07-04 | 663 | 676 | 663 | 676 | 24,000 | 676 |
| 2014-07-03 | 686 | 700 | 658 | 660 | 69,000 | 660 |
| 2014-07-02 | 642 | 700 | 635 | 675 | 117,000 | 675 |
| 2014-07-01 | 632 | 636 | 630 | 632 | 8,000 | 632 |
| 2014-06-30 | 622 | 632 | 622 | 632 | 3,000 | 632 |
| 2014-06-27 | 632 | 632 | 626 | 626 | 11,000 | 626 |
| 2014-06-26 | 631 | 640 | 631 | 638 | 7,000 | 638 |
| 2014-06-25 | 630 | 630 | 629 | 630 | 4,000 | 630 |
| 2014-06-24 | 630 | 630 | 628 | 630 | 6,000 | 630 |
| 2014-06-23 | 631 | 638 | 631 | 631 | 7,000 | 631 |
| 2014-06-20 | 628 | 631 | 628 | 630 | 5,000 | 630 |
| 2014-06-19 | 650 | 650 | 625 | 628 | 17,000 | 628 |
| 2014-06-18 | 650 | 651 | 640 | 640 | 13,000 | 640 |
| 2014-06-17 | 619 | 643 | 619 | 633 | 36,000 | 633 |
| 2014-06-16 | 612 | 628 | 611 | 618 | 25,000 | 618 |
| 2014-06-13 | 608 | 611 | 607 | 611 | 16,000 | 611 |
| 2014-06-12 | 612 | 612 | 609 | 609 | 3,000 | 609 |
| 2014-06-11 | 610 | 614 | 609 | 610 | 13,000 | 610 |
| 2014-06-10 | 609 | 610 | 609 | 609 | 3,000 | 609 |
| 2014-06-09 | 605 | 611 | 605 | 607 | 6,000 | 607 |
| 2014-06-06 | 606 | 608 | 603 | 604 | 16,000 | 604 |
| 2014-06-05 | 600 | 607 | 600 | 607 | 15,000 | 607 |
| 2014-06-04 | 605 | 609 | 604 | 609 | 10,000 | 609 |
| 2014-06-03 | 604 | 612 | 600 | 609 | 16,000 | 609 |
| 2014-06-02 | 609 | 615 | 598 | 599 | 20,000 | 599 |
| 2014-05-30 | 610 | 619 | 607 | 609 | 9,000 | 609 |
| 2014-05-29 | 600 | 600 | 598 | 598 | 4,000 | 598 |
| 2014-05-28 | 604 | 604 | 596 | 600 | 6,000 | 600 |
| 2014-05-27 | 582 | 603 | 580 | 603 | 15,000 | 603 |
| 2014-05-26 | 583 | 585 | 580 | 582 | 10,000 | 582 |
| 2014-05-23 | 571 | 582 | 571 | 580 | 9,000 | 580 |
| 2014-05-22 | 563 | 568 | 561 | 568 | 10,000 | 568 |
| 2014-05-21 | 573 | 573 | 567 | 571 | 6,000 | 571 |
| 2014-05-20 | 560 | 573 | 558 | 573 | 7,000 | 573 |
| 2014-05-19 | 563 | 563 | 554 | 560 | 17,000 | 560 |
| 2014-05-16 | 575 | 575 | 560 | 570 | 18,000 | 570 |
| 2014-05-15 | 590 | 590 | 575 | 575 | 27,000 | 575 |
| 2014-05-14 | 600 | 600 | 591 | 594 | 23,000 | 594 |
| 2014-05-13 | 603 | 603 | 597 | 597 | 20,000 | 597 |
| 2014-05-12 | 610 | 610 | 603 | 603 | 7,000 | 603 |
| 2014-05-09 | 607 | 615 | 600 | 601 | 15,000 | 601 |
| 2014-05-08 | 628 | 628 | 603 | 605 | 11,000 | 605 |
| 2014-05-07 | 620 | 620 | 618 | 618 | 4,000 | 618 |
| 2014-05-02 | 609 | 635 | 609 | 618 | 14,000 | 618 |
| 2014-05-01 | 603 | 605 | 602 | 604 | 9,000 | 604 |
| 2014-04-30 | 603 | 607 | 602 | 602 | 6,000 | 602 |
| 2014-04-28 | 610 | 610 | 595 | 600 | 15,000 | 600 |
| 2014-04-25 | 619 | 620 | 614 | 614 | 5,000 | 614 |
| 2014-04-24 | 620 | 620 | 619 | 619 | 2,000 | 619 |
| 2014-04-23 | 622 | 627 | 619 | 619 | 9,000 | 619 |
| 2014-04-22 | 628 | 628 | 619 | 621 | 6,000 | 621 |
| 2014-04-21 | 623 | 629 | 619 | 628 | 10,000 | 628 |
| 2014-04-18 | 632 | 639 | 630 | 639 | 7,000 | 639 |
| 2014-04-17 | 629 | 639 | 629 | 639 | 3,000 | 639 |
| 2014-04-16 | 617 | 629 | 617 | 629 | 8,000 | 629 |
| 2014-04-15 | 624 | 628 | 612 | 613 | 18,000 | 613 |
| 2014-04-14 | 650 | 669 | 610 | 610 | 39,000 | 610 |
| 2014-04-11 | 615 | 615 | 600 | 600 | 26,000 | 600 |
| 2014-04-10 | 632 | 632 | 620 | 620 | 13,000 | 620 |
| 2014-04-09 | 641 | 641 | 630 | 638 | 14,000 | 638 |
| 2014-04-08 | 648 | 655 | 641 | 641 | 11,000 | 641 |
| 2014-04-04 | 655 | 665 | 645 | 665 | 10,000 | 665 |
| 2014-04-03 | 673 | 673 | 646 | 646 | 15,000 | 646 |
| 2014-04-02 | 665 | 665 | 648 | 648 | 18,000 | 648 |
| 2014-04-01 | 667 | 667 | 655 | 655 | 15,000 | 655 |
| 2014-03-31 | 675 | 675 | 667 | 667 | 6,000 | 667 |
| 2014-03-28 | 629 | 675 | 629 | 675 | 19,000 | 675 |
| 2014-03-27 | 635 | 635 | 620 | 626 | 8,000 | 626 |
| 2014-03-26 | 656 | 661 | 635 | 640 | 27,000 | 640 |
| 2014-03-25 | 668 | 679 | 650 | 654 | 40,000 | 654 |
| 2014-03-24 | 727 | 727 | 687 | 687 | 46,000 | 687 |
| 2014-03-20 | 741 | 747 | 727 | 740 | 23,000 | 740 |
| 2014-03-19 | 802 | 802 | 730 | 735 | 62,000 | 735 |
| 2014-03-18 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 2014-03-17 | 792 | 822 | 791 | 791 | 7,000 | 791 |
| 2014-03-14 | 810 | 810 | 774 | 792 | 21,000 | 792 |
| 2014-03-13 | 805 | 835 | 805 | 811 | 9,000 | 811 |
| 2014-03-12 | 819 | 838 | 806 | 811 | 25,000 | 811 |
| 2014-03-11 | 848 | 848 | 830 | 830 | 8,000 | 830 |
| 2014-03-10 | 849 | 849 | 832 | 840 | 4,000 | 840 |
| 2014-03-07 | 848 | 850 | 845 | 848 | 12,000 | 848 |
| 2014-03-06 | 830 | 845 | 825 | 835 | 20,000 | 835 |
| 2014-03-05 | 843 | 843 | 821 | 830 | 12,000 | 830 |
| 2014-03-04 | 859 | 876 | 817 | 828 | 84,000 | 828 |
| 2014-03-03 | 895 | 895 | 863 | 863 | 56,000 | 863 |
| 2014-02-28 | 981 | 982 | 920 | 925 | 85,000 | 925 |
| 2014-02-27 | 964 | 980 | 943 | 967 | 226,000 | 967 |
| 2014-02-26 | 861 | 940 | 855 | 940 | 123,000 | 940 |
| 2014-02-25 | 841 | 852 | 839 | 839 | 28,000 | 839 |
| 2014-02-24 | 815 | 829 | 805 | 813 | 14,000 | 813 |
| 2014-02-21 | 795 | 803 | 795 | 800 | 9,000 | 800 |
| 2014-02-20 | 800 | 803 | 788 | 803 | 19,000 | 803 |
| 2014-02-19 | 804 | 804 | 794 | 798 | 9,000 | 798 |
| 2014-02-18 | 799 | 799 | 789 | 791 | 6,000 | 791 |
| 2014-02-17 | 805 | 805 | 790 | 790 | 2,000 | 790 |
| 2014-02-14 | 802 | 813 | 791 | 795 | 11,000 | 795 |
| 2014-02-13 | 814 | 814 | 798 | 812 | 4,000 | 812 |
| 2014-02-12 | 819 | 819 | 798 | 800 | 16,000 | 800 |
| 2014-02-10 | 803 | 835 | 803 | 810 | 14,000 | 810 |
| 2014-02-07 | 788 | 797 | 779 | 789 | 20,000 | 789 |
| 2014-02-06 | 800 | 800 | 760 | 778 | 30,000 | 778 |
| 2014-02-05 | 785 | 813 | 780 | 785 | 38,000 | 785 |
| 2014-02-04 | 736 | 800 | 725 | 785 | 38,000 | 785 |
| 2014-02-03 | 900 | 900 | 841 | 841 | 75,000 | 841 |
| 2014-01-31 | 929 | 929 | 906 | 914 | 19,000 | 914 |
| 2014-01-30 | 938 | 938 | 919 | 922 | 17,000 | 922 |
| 2014-01-29 | 935 | 948 | 935 | 940 | 26,000 | 940 |
| 2014-01-28 | 915 | 936 | 911 | 920 | 33,000 | 920 |
| 2014-01-27 | 915 | 915 | 898 | 901 | 42,000 | 901 |
| 2014-01-24 | 935 | 935 | 924 | 929 | 33,000 | 929 |
| 2014-01-23 | 944 | 947 | 936 | 941 | 15,000 | 941 |
| 2014-01-22 | 948 | 949 | 941 | 943 | 16,000 | 943 |
| 2014-01-21 | 948 | 948 | 940 | 945 | 13,000 | 945 |
| 2014-01-20 | 946 | 950 | 941 | 945 | 16,000 | 945 |
| 2014-01-17 | 937 | 949 | 934 | 941 | 35,000 | 941 |
| 2014-01-16 | 946 | 946 | 928 | 932 | 19,000 | 932 |
| 2014-01-15 | 950 | 950 | 926 | 927 | 18,000 | 927 |
| 2014-01-14 | 956 | 956 | 917 | 946 | 40,000 | 946 |
| 2014-01-10 | 959 | 959 | 955 | 958 | 19,000 | 958 |
| 2014-01-09 | 948 | 958 | 946 | 952 | 22,000 | 952 |
| 2014-01-08 | 950 | 950 | 947 | 948 | 9,000 | 948 |
| 2014-01-07 | 953 | 954 | 952 | 954 | 17,000 | 954 |
| 2014-01-06 | 945 | 960 | 945 | 952 | 24,000 | 952 |
分割・併合履歴 ： なし
