7980 (株)重松製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 711 | 726 | 711 | 718 | 30,000 | 718 |
| 2015-12-29 | 735 | 735 | 723 | 723 | 6,000 | 723 |
| 2015-12-28 | 715 | 725 | 715 | 725 | 5,000 | 725 |
| 2015-12-25 | 728 | 728 | 714 | 714 | 20,000 | 714 |
| 2015-12-24 | 737 | 737 | 728 | 728 | 24,000 | 728 |
| 2015-12-22 | 734 | 738 | 734 | 737 | 13,000 | 737 |
| 2015-12-21 | 748 | 748 | 733 | 735 | 12,000 | 735 |
| 2015-12-18 | 748 | 751 | 737 | 739 | 35,000 | 739 |
| 2015-12-17 | 753 | 760 | 748 | 752 | 19,000 | 752 |
| 2015-12-16 | 757 | 757 | 750 | 753 | 16,000 | 753 |
| 2015-12-15 | 765 | 765 | 753 | 753 | 15,000 | 753 |
| 2015-12-14 | 759 | 769 | 745 | 765 | 35,000 | 765 |
| 2015-12-11 | 760 | 771 | 753 | 757 | 23,000 | 757 |
| 2015-12-10 | 788 | 794 | 760 | 763 | 62,000 | 763 |
| 2015-12-09 | 779 | 800 | 769 | 800 | 140,000 | 800 |
| 2015-12-08 | 756 | 766 | 748 | 765 | 25,000 | 765 |
| 2015-12-07 | 768 | 768 | 755 | 756 | 7,000 | 756 |
| 2015-12-04 | 752 | 768 | 752 | 768 | 12,000 | 768 |
| 2015-12-03 | 789 | 789 | 764 | 765 | 32,000 | 765 |
| 2015-12-02 | 771 | 790 | 769 | 787 | 87,000 | 787 |
| 2015-12-01 | 751 | 764 | 748 | 759 | 25,000 | 759 |
| 2015-11-30 | 751 | 751 | 747 | 751 | 13,000 | 751 |
| 2015-11-27 | 751 | 753 | 748 | 751 | 14,000 | 751 |
| 2015-11-26 | 745 | 751 | 744 | 750 | 24,000 | 750 |
| 2015-11-25 | 738 | 745 | 738 | 744 | 13,000 | 744 |
| 2015-11-24 | 741 | 741 | 736 | 736 | 17,000 | 736 |
| 2015-11-20 | 735 | 743 | 733 | 742 | 14,000 | 742 |
| 2015-11-19 | 733 | 733 | 731 | 731 | 10,000 | 731 |
| 2015-11-18 | 736 | 736 | 733 | 733 | 5,000 | 733 |
| 2015-11-17 | 737 | 737 | 734 | 735 | 10,000 | 735 |
| 2015-11-16 | 743 | 755 | 733 | 737 | 25,000 | 737 |
| 2015-11-13 | 730 | 731 | 730 | 731 | 4,000 | 731 |
| 2015-11-12 | 728 | 730 | 727 | 728 | 11,000 | 728 |
| 2015-11-11 | 730 | 730 | 727 | 728 | 16,000 | 728 |
| 2015-11-10 | 724 | 728 | 724 | 728 | 8,000 | 728 |
| 2015-11-09 | 729 | 730 | 722 | 726 | 12,000 | 726 |
| 2015-11-06 | 730 | 730 | 726 | 730 | 10,000 | 730 |
| 2015-11-05 | 726 | 726 | 725 | 725 | 3,000 | 725 |
| 2015-11-04 | 734 | 739 | 723 | 725 | 27,000 | 725 |
| 2015-11-02 | 728 | 728 | 722 | 723 | 10,000 | 723 |
| 2015-10-30 | 727 | 735 | 726 | 727 | 16,000 | 727 |
| 2015-10-29 | 729 | 729 | 727 | 729 | 8,000 | 729 |
| 2015-10-28 | 727 | 727 | 725 | 727 | 9,000 | 727 |
| 2015-10-27 | 730 | 730 | 727 | 727 | 10,000 | 727 |
| 2015-10-26 | 730 | 735 | 727 | 727 | 17,000 | 727 |
| 2015-10-23 | 730 | 730 | 726 | 730 | 8,000 | 730 |
| 2015-10-22 | 725 | 730 | 725 | 730 | 4,000 | 730 |
| 2015-10-21 | 726 | 730 | 720 | 725 | 12,000 | 725 |
| 2015-10-20 | 720 | 721 | 719 | 721 | 6,000 | 721 |
| 2015-10-19 | 718 | 721 | 718 | 721 | 6,000 | 721 |
| 2015-10-16 | 722 | 727 | 720 | 721 | 22,000 | 721 |
| 2015-10-15 | 721 | 729 | 721 | 722 | 17,000 | 722 |
| 2015-10-14 | 733 | 733 | 728 | 728 | 6,000 | 728 |
| 2015-10-13 | 736 | 740 | 730 | 730 | 9,000 | 730 |
| 2015-10-09 | 735 | 735 | 730 | 730 | 15,000 | 730 |
| 2015-10-08 | 722 | 731 | 722 | 726 | 12,000 | 726 |
| 2015-10-07 | 720 | 724 | 720 | 722 | 5,000 | 722 |
| 2015-10-06 | 730 | 730 | 725 | 725 | 2,000 | 725 |
| 2015-10-05 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2015-10-02 | 717 | 717 | 717 | 717 | 2,000 | 717 |
| 2015-10-01 | 726 | 726 | 718 | 719 | 5,000 | 719 |
| 2015-09-30 | 722 | 726 | 722 | 726 | 3,000 | 726 |
| 2015-09-29 | 725 | 725 | 718 | 718 | 8,000 | 718 |
| 2015-09-28 | 712 | 732 | 712 | 732 | 10,000 | 732 |
| 2015-09-25 | 728 | 733 | 728 | 733 | 6,000 | 733 |
| 2015-09-24 | 730 | 730 | 727 | 728 | 6,000 | 728 |
| 2015-09-18 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2015-09-17 | 730 | 735 | 730 | 734 | 8,000 | 734 |
| 2015-09-16 | 732 | 732 | 731 | 731 | 2,000 | 731 |
| 2015-09-15 | 732 | 748 | 731 | 732 | 15,000 | 732 |
| 2015-09-14 | 725 | 775 | 724 | 742 | 82,000 | 742 |
| 2015-09-11 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 2015-09-10 | 719 | 724 | 718 | 723 | 9,000 | 723 |
| 2015-09-09 | 726 | 726 | 720 | 726 | 12,000 | 726 |
| 2015-09-07 | 722 | 729 | 720 | 727 | 9,000 | 727 |
| 2015-09-04 | 727 | 732 | 723 | 732 | 12,000 | 732 |
| 2015-09-03 | 735 | 735 | 726 | 726 | 4,000 | 726 |
| 2015-09-02 | 725 | 734 | 723 | 725 | 15,000 | 725 |
| 2015-09-01 | 746 | 749 | 738 | 739 | 13,000 | 739 |
| 2015-08-31 | 727 | 747 | 727 | 746 | 7,000 | 746 |
| 2015-08-28 | 727 | 742 | 727 | 729 | 11,000 | 729 |
| 2015-08-27 | 721 | 730 | 721 | 721 | 9,000 | 721 |
| 2015-08-26 | 708 | 725 | 708 | 713 | 18,000 | 713 |
| 2015-08-25 | 725 | 730 | 697 | 700 | 55,000 | 700 |
| 2015-08-24 | 754 | 758 | 735 | 735 | 55,000 | 735 |
| 2015-08-21 | 759 | 773 | 758 | 773 | 36,000 | 773 |
| 2015-08-20 | 781 | 792 | 780 | 780 | 15,000 | 780 |
| 2015-08-19 | 795 | 830 | 780 | 786 | 94,000 | 786 |
| 2015-08-18 | 797 | 800 | 792 | 795 | 21,000 | 795 |
| 2015-08-17 | 800 | 800 | 783 | 793 | 43,000 | 793 |
| 2015-08-14 | 780 | 780 | 774 | 774 | 5,000 | 774 |
| 2015-08-13 | 759 | 787 | 759 | 786 | 5,000 | 786 |
| 2015-08-12 | 760 | 760 | 756 | 756 | 3,000 | 756 |
| 2015-08-11 | 750 | 765 | 750 | 762 | 36,000 | 762 |
| 2015-08-10 | 745 | 753 | 745 | 749 | 15,000 | 749 |
| 2015-08-07 | 748 | 748 | 745 | 745 | 12,000 | 745 |
| 2015-08-06 | 747 | 751 | 746 | 746 | 13,000 | 746 |
| 2015-08-05 | 747 | 747 | 743 | 745 | 6,000 | 745 |
| 2015-08-04 | 744 | 744 | 743 | 743 | 4,000 | 743 |
| 2015-08-03 | 748 | 748 | 743 | 743 | 5,000 | 743 |
| 2015-07-31 | 744 | 748 | 742 | 748 | 4,000 | 748 |
| 2015-07-30 | 744 | 748 | 744 | 745 | 10,000 | 745 |
| 2015-07-29 | 741 | 742 | 740 | 742 | 6,000 | 742 |
| 2015-07-28 | 741 | 744 | 741 | 744 | 3,000 | 744 |
| 2015-07-27 | 747 | 747 | 741 | 741 | 7,000 | 741 |
| 2015-07-24 | 743 | 747 | 743 | 747 | 2,000 | 747 |
| 2015-07-23 | 742 | 748 | 741 | 748 | 9,000 | 748 |
| 2015-07-22 | 742 | 742 | 741 | 741 | 2,000 | 741 |
| 2015-07-21 | 744 | 747 | 741 | 745 | 24,000 | 745 |
| 2015-07-17 | 747 | 749 | 745 | 749 | 7,000 | 749 |
| 2015-07-16 | 742 | 747 | 742 | 747 | 8,000 | 747 |
| 2015-07-15 | 740 | 757 | 740 | 744 | 14,000 | 744 |
| 2015-07-14 | 743 | 755 | 743 | 753 | 16,000 | 753 |
| 2015-07-13 | 738 | 745 | 738 | 745 | 6,000 | 745 |
| 2015-07-10 | 732 | 734 | 731 | 734 | 5,000 | 734 |
| 2015-07-09 | 740 | 740 | 726 | 731 | 45,000 | 731 |
| 2015-07-08 | 761 | 761 | 749 | 749 | 36,000 | 749 |
| 2015-07-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2015-07-06 | 771 | 771 | 755 | 760 | 20,000 | 760 |
| 2015-07-03 | 772 | 777 | 770 | 775 | 16,000 | 775 |
| 2015-07-02 | 781 | 785 | 771 | 772 | 18,000 | 772 |
| 2015-07-01 | 786 | 795 | 767 | 781 | 66,000 | 781 |
| 2015-06-30 | 750 | 850 | 750 | 786 | 138,000 | 786 |
| 2015-06-29 | 750 | 757 | 750 | 751 | 38,000 | 751 |
| 2015-06-26 | 761 | 775 | 761 | 770 | 18,000 | 770 |
| 2015-06-25 | 772 | 772 | 766 | 767 | 17,000 | 767 |
| 2015-06-24 | 765 | 770 | 765 | 769 | 11,000 | 769 |
| 2015-06-23 | 775 | 775 | 765 | 765 | 21,000 | 765 |
| 2015-06-22 | 785 | 789 | 751 | 770 | 53,000 | 770 |
| 2015-06-19 | 810 | 811 | 795 | 796 | 33,000 | 796 |
| 2015-06-18 | 836 | 840 | 810 | 810 | 60,000 | 810 |
| 2015-06-17 | 832 | 840 | 823 | 835 | 28,000 | 835 |
| 2015-06-16 | 855 | 856 | 816 | 832 | 124,000 | 832 |
| 2015-06-15 | 829 | 854 | 829 | 849 | 123,000 | 849 |
| 2015-06-12 | 810 | 813 | 800 | 808 | 26,000 | 808 |
| 2015-06-11 | 811 | 811 | 787 | 788 | 27,000 | 788 |
| 2015-06-10 | 794 | 819 | 794 | 797 | 36,000 | 797 |
| 2015-06-09 | 829 | 829 | 789 | 789 | 76,000 | 789 |
| 2015-06-08 | 859 | 872 | 820 | 825 | 153,000 | 825 |
| 2015-06-05 | 869 | 869 | 840 | 856 | 97,000 | 856 |
| 2015-06-04 | 887 | 887 | 818 | 839 | 332,000 | 839 |
| 2015-06-03 | 874 | 945 | 847 | 902 | 999,000 | 902 |
| 2015-06-02 | 810 | 849 | 803 | 849 | 300,000 | 849 |
| 2015-06-01 | 775 | 785 | 772 | 784 | 51,000 | 784 |
| 2015-05-29 | 750 | 795 | 749 | 769 | 110,000 | 769 |
| 2015-05-28 | 737 | 741 | 737 | 741 | 5,000 | 741 |
| 2015-05-27 | 741 | 749 | 741 | 741 | 4,000 | 741 |
| 2015-05-26 | 748 | 748 | 744 | 744 | 6,000 | 744 |
| 2015-05-25 | 754 | 754 | 748 | 750 | 10,000 | 750 |
| 2015-05-22 | 744 | 750 | 740 | 750 | 4,000 | 750 |
| 2015-05-21 | 737 | 749 | 737 | 744 | 8,000 | 744 |
| 2015-05-20 | 740 | 753 | 740 | 744 | 7,000 | 744 |
| 2015-05-19 | 741 | 745 | 738 | 744 | 12,000 | 744 |
| 2015-05-18 | 753 | 753 | 748 | 749 | 6,000 | 749 |
| 2015-05-15 | 739 | 739 | 735 | 738 | 6,000 | 738 |
| 2015-05-14 | 740 | 743 | 736 | 739 | 7,000 | 739 |
| 2015-05-13 | 741 | 741 | 735 | 740 | 7,000 | 740 |
| 2015-05-12 | 753 | 753 | 743 | 743 | 8,000 | 743 |
| 2015-05-11 | 752 | 753 | 745 | 753 | 17,000 | 753 |
| 2015-05-08 | 757 | 757 | 747 | 755 | 20,000 | 755 |
| 2015-05-07 | 775 | 785 | 742 | 757 | 49,000 | 757 |
| 2015-05-01 | 713 | 725 | 712 | 725 | 12,000 | 725 |
| 2015-04-30 | 723 | 723 | 714 | 714 | 17,000 | 714 |
| 2015-04-28 | 723 | 723 | 722 | 723 | 6,000 | 723 |
| 2015-04-27 | 725 | 725 | 723 | 724 | 13,000 | 724 |
| 2015-04-24 | 724 | 729 | 724 | 729 | 7,000 | 729 |
| 2015-04-23 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2015-04-22 | 723 | 732 | 723 | 732 | 6,000 | 732 |
| 2015-04-21 | 724 | 724 | 724 | 724 | 6,000 | 724 |
| 2015-04-20 | 723 | 723 | 723 | 723 | 3,000 | 723 |
| 2015-04-17 | 729 | 735 | 727 | 729 | 12,000 | 729 |
| 2015-04-16 | 727 | 733 | 727 | 731 | 12,000 | 731 |
| 2015-04-15 | 731 | 731 | 722 | 725 | 12,000 | 725 |
| 2015-04-13 | 739 | 739 | 725 | 736 | 9,000 | 736 |
| 2015-04-10 | 740 | 740 | 736 | 736 | 5,000 | 736 |
| 2015-04-09 | 735 | 737 | 730 | 737 | 4,000 | 737 |
| 2015-04-08 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2015-04-07 | 730 | 730 | 726 | 730 | 6,000 | 730 |
| 2015-04-06 | 730 | 730 | 726 | 730 | 4,000 | 730 |
| 2015-04-03 | 742 | 742 | 735 | 735 | 4,000 | 735 |
| 2015-04-02 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2015-04-01 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2015-03-31 | 755 | 755 | 737 | 740 | 5,000 | 740 |
| 2015-03-30 | 757 | 757 | 732 | 754 | 7,000 | 754 |
| 2015-03-27 | 740 | 748 | 733 | 748 | 7,000 | 748 |
| 2015-03-26 | 741 | 741 | 738 | 738 | 18,000 | 738 |
| 2015-03-25 | 761 | 762 | 755 | 759 | 11,000 | 759 |
| 2015-03-24 | 778 | 780 | 761 | 761 | 13,000 | 761 |
| 2015-03-23 | 825 | 825 | 766 | 771 | 145,000 | 771 |
| 2015-03-20 | 721 | 722 | 721 | 721 | 5,000 | 721 |
| 2015-03-19 | 723 | 723 | 721 | 721 | 2,000 | 721 |
| 2015-03-18 | 724 | 724 | 722 | 724 | 5,000 | 724 |
| 2015-03-17 | 728 | 729 | 724 | 724 | 12,000 | 724 |
| 2015-03-16 | 726 | 738 | 726 | 726 | 28,000 | 726 |
| 2015-03-13 | 729 | 737 | 726 | 726 | 12,000 | 726 |
| 2015-03-11 | 727 | 738 | 727 | 738 | 11,000 | 738 |
| 2015-03-10 | 735 | 738 | 725 | 730 | 15,000 | 730 |
| 2015-03-09 | 741 | 741 | 738 | 738 | 4,000 | 738 |
| 2015-03-06 | 747 | 747 | 742 | 742 | 5,000 | 742 |
| 2015-03-05 | 753 | 753 | 743 | 743 | 9,000 | 743 |
| 2015-03-04 | 750 | 753 | 750 | 753 | 3,000 | 753 |
| 2015-03-03 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2015-03-02 | 759 | 759 | 750 | 750 | 6,000 | 750 |
| 2015-02-27 | 745 | 756 | 745 | 750 | 9,000 | 750 |
| 2015-02-26 | 746 | 746 | 745 | 745 | 2,000 | 745 |
| 2015-02-25 | 743 | 765 | 743 | 754 | 14,000 | 754 |
| 2015-02-24 | 750 | 750 | 747 | 747 | 8,000 | 747 |
| 2015-02-23 | 743 | 766 | 741 | 750 | 25,000 | 750 |
| 2015-02-20 | 742 | 745 | 734 | 736 | 17,000 | 736 |
| 2015-02-19 | 739 | 740 | 734 | 734 | 12,000 | 734 |
| 2015-02-18 | 731 | 737 | 730 | 735 | 14,000 | 735 |
| 2015-02-17 | 731 | 731 | 724 | 731 | 14,000 | 731 |
| 2015-02-16 | 721 | 727 | 721 | 727 | 10,000 | 727 |
| 2015-02-13 | 724 | 726 | 720 | 724 | 8,000 | 724 |
| 2015-02-12 | 726 | 727 | 725 | 727 | 9,000 | 727 |
| 2015-02-10 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2015-02-09 | 723 | 726 | 720 | 726 | 13,000 | 726 |
| 2015-02-06 | 723 | 724 | 723 | 723 | 6,000 | 723 |
| 2015-02-05 | 724 | 727 | 723 | 727 | 3,000 | 727 |
| 2015-02-04 | 728 | 728 | 725 | 725 | 2,000 | 725 |
| 2015-02-03 | 728 | 742 | 727 | 727 | 6,000 | 727 |
| 2015-02-02 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 2015-01-30 | 738 | 738 | 725 | 738 | 4,000 | 738 |
| 2015-01-29 | 725 | 727 | 725 | 727 | 4,000 | 727 |
| 2015-01-28 | 724 | 733 | 724 | 733 | 4,000 | 733 |
| 2015-01-27 | 730 | 730 | 724 | 724 | 13,000 | 724 |
| 2015-01-26 | 730 | 730 | 721 | 723 | 4,000 | 723 |
| 2015-01-23 | 747 | 749 | 736 | 736 | 14,000 | 736 |
| 2015-01-22 | 741 | 747 | 738 | 747 | 11,000 | 747 |
| 2015-01-21 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2015-01-20 | 738 | 747 | 738 | 746 | 5,000 | 746 |
| 2015-01-19 | 737 | 743 | 737 | 740 | 4,000 | 740 |
| 2015-01-16 | 751 | 751 | 738 | 745 | 5,000 | 745 |
| 2015-01-15 | 736 | 741 | 736 | 737 | 6,000 | 737 |
| 2015-01-14 | 740 | 753 | 737 | 737 | 14,000 | 737 |
| 2015-01-13 | 749 | 754 | 742 | 742 | 8,000 | 742 |
| 2015-01-09 | 753 | 753 | 746 | 746 | 7,000 | 746 |
| 2015-01-08 | 737 | 748 | 737 | 745 | 13,000 | 745 |
| 2015-01-07 | 726 | 737 | 721 | 736 | 17,000 | 736 |
| 2015-01-06 | 745 | 745 | 720 | 722 | 15,000 | 722 |
| 2015-01-05 | 750 | 750 | 745 | 745 | 8,000 | 745 |
分割・併合履歴 ： なし
