7980 (株)重松製作所 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 625 | 636 | 625 | 631 | 11,000 | 631 |
| 2016-12-29 | 628 | 633 | 625 | 633 | 5,000 | 633 |
| 2016-12-28 | 635 | 635 | 632 | 632 | 2,000 | 632 |
| 2016-12-27 | 632 | 635 | 627 | 635 | 12,000 | 635 |
| 2016-12-26 | 645 | 645 | 632 | 632 | 12,000 | 632 |
| 2016-12-22 | 646 | 646 | 640 | 645 | 6,000 | 645 |
| 2016-12-21 | 635 | 647 | 630 | 647 | 15,000 | 647 |
| 2016-12-20 | 626 | 635 | 626 | 635 | 17,000 | 635 |
| 2016-12-19 | 627 | 627 | 623 | 623 | 5,000 | 623 |
| 2016-12-16 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2016-12-15 | 628 | 628 | 625 | 625 | 5,000 | 625 |
| 2016-12-14 | 633 | 633 | 627 | 627 | 4,000 | 627 |
| 2016-12-13 | 640 | 640 | 632 | 632 | 3,000 | 632 |
| 2016-12-12 | 627 | 642 | 624 | 639 | 14,000 | 639 |
| 2016-12-09 | 629 | 631 | 627 | 627 | 4,000 | 627 |
| 2016-12-08 | 642 | 642 | 630 | 631 | 5,000 | 631 |
| 2016-12-07 | 650 | 650 | 634 | 642 | 13,000 | 642 |
| 2016-12-06 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2016-12-05 | 655 | 656 | 655 | 655 | 6,000 | 655 |
| 2016-12-02 | 680 | 680 | 655 | 656 | 12,000 | 656 |
| 2016-12-01 | 684 | 684 | 671 | 678 | 9,000 | 678 |
| 2016-11-30 | 695 | 695 | 661 | 684 | 28,000 | 684 |
| 2016-11-29 | 670 | 695 | 669 | 693 | 49,000 | 693 |
| 2016-11-28 | 640 | 650 | 632 | 650 | 22,000 | 650 |
| 2016-11-25 | 633 | 633 | 629 | 632 | 8,000 | 632 |
| 2016-11-24 | 632 | 634 | 629 | 633 | 9,000 | 633 |
| 2016-11-22 | 631 | 633 | 631 | 631 | 9,000 | 631 |
| 2016-11-21 | 635 | 648 | 628 | 639 | 34,000 | 639 |
| 2016-11-18 | 625 | 635 | 615 | 635 | 12,000 | 635 |
| 2016-11-17 | 632 | 632 | 623 | 623 | 2,000 | 623 |
| 2016-11-16 | 621 | 632 | 621 | 632 | 8,000 | 632 |
| 2016-11-15 | 638 | 638 | 637 | 637 | 4,000 | 637 |
| 2016-11-14 | 609 | 640 | 609 | 639 | 15,000 | 639 |
| 2016-11-11 | 632 | 632 | 608 | 609 | 15,000 | 609 |
| 2016-11-10 | 632 | 639 | 625 | 636 | 36,000 | 636 |
| 2016-11-09 | 600 | 660 | 600 | 642 | 54,000 | 642 |
| 2016-11-08 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2016-11-07 | 595 | 597 | 595 | 597 | 3,000 | 597 |
| 2016-11-04 | 596 | 596 | 595 | 595 | 3,000 | 595 |
| 2016-11-02 | 609 | 609 | 600 | 600 | 5,000 | 600 |
| 2016-10-31 | 611 | 611 | 602 | 602 | 4,000 | 602 |
| 2016-10-28 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 2016-10-27 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 2016-10-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2016-10-25 | 601 | 610 | 601 | 610 | 3,000 | 610 |
| 2016-10-24 | 606 | 606 | 601 | 601 | 2,000 | 601 |
| 2016-10-21 | 603 | 608 | 603 | 606 | 5,000 | 606 |
| 2016-10-20 | 591 | 609 | 591 | 609 | 3,000 | 609 |
| 2016-10-19 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2016-10-13 | 601 | 615 | 601 | 601 | 4,000 | 601 |
| 2016-10-11 | 609 | 610 | 605 | 606 | 7,000 | 606 |
| 2016-10-07 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2016-10-06 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 2016-10-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2016-10-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2016-09-29 | 582 | 602 | 582 | 590 | 6,000 | 590 |
| 2016-09-28 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2016-09-27 | 602 | 602 | 601 | 602 | 3,000 | 602 |
| 2016-09-14 | 625 | 625 | 602 | 602 | 5,000 | 602 |
| 2016-09-13 | 618 | 620 | 600 | 606 | 12,000 | 606 |
| 2016-09-12 | 575 | 618 | 575 | 618 | 9,000 | 618 |
| 2016-09-08 | 578 | 582 | 568 | 575 | 9,000 | 575 |
| 2016-09-07 | 567 | 571 | 567 | 570 | 4,000 | 570 |
| 2016-09-05 | 570 | 570 | 563 | 563 | 7,000 | 563 |
| 2016-09-02 | 565 | 571 | 565 | 570 | 6,000 | 570 |
| 2016-08-31 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2016-08-30 | 570 | 570 | 563 | 563 | 2,000 | 563 |
| 2016-08-29 | 559 | 565 | 559 | 560 | 7,000 | 560 |
| 2016-08-26 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2016-08-25 | 575 | 575 | 560 | 560 | 23,000 | 560 |
| 2016-08-23 | 570 | 580 | 570 | 575 | 5,000 | 575 |
| 2016-08-22 | 580 | 580 | 569 | 570 | 6,000 | 570 |
| 2016-08-19 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2016-08-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2016-08-16 | 605 | 605 | 591 | 591 | 2,000 | 591 |
| 2016-08-15 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2016-08-12 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2016-08-10 | 585 | 590 | 585 | 590 | 4,000 | 590 |
| 2016-08-09 | 586 | 586 | 585 | 585 | 3,000 | 585 |
| 2016-08-08 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2016-08-03 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2016-08-02 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2016-07-27 | 584 | 586 | 584 | 586 | 2,000 | 586 |
| 2016-07-26 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2016-07-25 | 582 | 583 | 582 | 583 | 2,000 | 583 |
| 2016-07-22 | 581 | 582 | 581 | 582 | 3,000 | 582 |
| 2016-07-21 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2016-07-20 | 588 | 588 | 588 | 588 | 3,000 | 588 |
| 2016-07-19 | 600 | 600 | 591 | 591 | 4,000 | 591 |
| 2016-07-15 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2016-07-14 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 2016-07-13 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2016-07-12 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2016-07-11 | 606 | 609 | 600 | 604 | 6,000 | 604 |
| 2016-07-08 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2016-07-06 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2016-07-04 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2016-07-01 | 590 | 599 | 590 | 599 | 5,000 | 599 |
| 2016-06-28 | 590 | 590 | 585 | 590 | 4,000 | 590 |
| 2016-06-27 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2016-06-24 | 592 | 592 | 555 | 557 | 13,000 | 557 |
| 2016-06-23 | 585 | 585 | 584 | 584 | 3,000 | 584 |
| 2016-06-22 | 584 | 594 | 584 | 584 | 3,000 | 584 |
| 2016-06-21 | 592 | 594 | 588 | 594 | 5,000 | 594 |
| 2016-06-20 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2016-06-17 | 603 | 603 | 592 | 592 | 3,000 | 592 |
| 2016-06-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-06-15 | 605 | 608 | 598 | 608 | 8,000 | 608 |
| 2016-06-14 | 613 | 613 | 608 | 608 | 13,000 | 608 |
| 2016-06-13 | 616 | 618 | 612 | 613 | 13,000 | 613 |
| 2016-06-10 | 615 | 620 | 615 | 618 | 5,000 | 618 |
| 2016-06-09 | 620 | 620 | 612 | 617 | 8,000 | 617 |
| 2016-06-08 | 624 | 625 | 620 | 620 | 9,000 | 620 |
| 2016-06-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2016-06-06 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2016-06-03 | 628 | 640 | 628 | 640 | 3,000 | 640 |
| 2016-06-02 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2016-06-01 | 624 | 625 | 624 | 624 | 5,000 | 624 |
| 2016-05-31 | 624 | 624 | 623 | 623 | 10,000 | 623 |
| 2016-05-30 | 622 | 644 | 622 | 624 | 11,000 | 624 |
| 2016-05-27 | 625 | 627 | 625 | 627 | 3,000 | 627 |
| 2016-05-26 | 630 | 630 | 625 | 625 | 4,000 | 625 |
| 2016-05-25 | 622 | 625 | 622 | 625 | 4,000 | 625 |
| 2016-05-24 | 621 | 632 | 621 | 621 | 15,000 | 621 |
| 2016-05-23 | 631 | 631 | 623 | 623 | 3,000 | 623 |
| 2016-05-20 | 630 | 632 | 630 | 632 | 2,000 | 632 |
| 2016-05-19 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2016-05-18 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2016-05-17 | 621 | 621 | 621 | 621 | 6,000 | 621 |
| 2016-05-16 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 2016-05-13 | 612 | 620 | 612 | 620 | 2,000 | 620 |
| 2016-05-12 | 621 | 622 | 621 | 622 | 2,000 | 622 |
| 2016-05-11 | 626 | 626 | 618 | 619 | 6,000 | 619 |
| 2016-05-10 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2016-05-09 | 630 | 645 | 630 | 644 | 6,000 | 644 |
| 2016-05-06 | 626 | 626 | 625 | 625 | 2,000 | 625 |
| 2016-05-02 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2016-04-28 | 627 | 627 | 626 | 627 | 3,000 | 627 |
| 2016-04-27 | 629 | 629 | 626 | 629 | 5,000 | 629 |
| 2016-04-26 | 630 | 637 | 630 | 637 | 2,000 | 637 |
| 2016-04-25 | 629 | 630 | 629 | 629 | 4,000 | 629 |
| 2016-04-22 | 639 | 639 | 626 | 626 | 9,000 | 626 |
| 2016-04-21 | 645 | 647 | 636 | 636 | 6,000 | 636 |
| 2016-04-19 | 649 | 649 | 637 | 640 | 10,000 | 640 |
| 2016-04-18 | 658 | 658 | 639 | 640 | 13,000 | 640 |
| 2016-04-15 | 629 | 652 | 629 | 634 | 14,000 | 634 |
| 2016-04-14 | 622 | 622 | 621 | 621 | 3,000 | 621 |
| 2016-04-13 | 627 | 632 | 627 | 632 | 4,000 | 632 |
| 2016-04-12 | 606 | 626 | 606 | 626 | 3,000 | 626 |
| 2016-04-11 | 607 | 620 | 607 | 615 | 4,000 | 615 |
| 2016-04-08 | 612 | 615 | 610 | 610 | 5,000 | 610 |
| 2016-04-07 | 619 | 619 | 612 | 612 | 2,000 | 612 |
| 2016-04-06 | 633 | 633 | 633 | 633 | 2,000 | 633 |
| 2016-04-04 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2016-04-01 | 640 | 640 | 625 | 628 | 12,000 | 628 |
| 2016-03-31 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2016-03-29 | 649 | 649 | 640 | 640 | 3,000 | 640 |
| 2016-03-28 | 650 | 650 | 649 | 649 | 4,000 | 649 |
| 2016-03-25 | 650 | 650 | 649 | 649 | 2,000 | 649 |
| 2016-03-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-03-22 | 650 | 653 | 650 | 650 | 4,000 | 650 |
| 2016-03-18 | 660 | 660 | 650 | 650 | 11,000 | 650 |
| 2016-03-17 | 650 | 650 | 647 | 647 | 5,000 | 647 |
| 2016-03-16 | 649 | 650 | 647 | 648 | 6,000 | 648 |
| 2016-03-15 | 652 | 656 | 649 | 652 | 12,000 | 652 |
| 2016-03-14 | 672 | 672 | 663 | 663 | 6,000 | 663 |
| 2016-03-11 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2016-03-10 | 661 | 661 | 656 | 656 | 3,000 | 656 |
| 2016-03-09 | 655 | 658 | 655 | 658 | 3,000 | 658 |
| 2016-03-08 | 653 | 654 | 650 | 654 | 9,000 | 654 |
| 2016-03-07 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 2016-03-04 | 647 | 657 | 647 | 657 | 2,000 | 657 |
| 2016-03-03 | 667 | 667 | 652 | 652 | 6,000 | 652 |
| 2016-03-02 | 648 | 649 | 648 | 649 | 7,000 | 649 |
| 2016-03-01 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2016-02-26 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 2016-02-25 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2016-02-24 | 645 | 654 | 645 | 654 | 4,000 | 654 |
| 2016-02-23 | 645 | 650 | 645 | 650 | 7,000 | 650 |
| 2016-02-22 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2016-02-19 | 630 | 640 | 630 | 640 | 9,000 | 640 |
| 2016-02-18 | 640 | 650 | 631 | 631 | 11,000 | 631 |
| 2016-02-17 | 631 | 632 | 631 | 632 | 4,000 | 632 |
| 2016-02-16 | 645 | 645 | 630 | 630 | 3,000 | 630 |
| 2016-02-15 | 650 | 650 | 606 | 625 | 18,000 | 625 |
| 2016-02-12 | 622 | 634 | 620 | 621 | 18,000 | 621 |
| 2016-02-10 | 670 | 670 | 655 | 657 | 16,000 | 657 |
| 2016-02-09 | 680 | 680 | 670 | 672 | 10,000 | 672 |
| 2016-02-08 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2016-02-05 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2016-02-04 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 2016-02-03 | 690 | 697 | 670 | 690 | 16,000 | 690 |
| 2016-02-02 | 706 | 706 | 698 | 698 | 6,000 | 698 |
| 2016-02-01 | 696 | 702 | 693 | 699 | 12,000 | 699 |
| 2016-01-29 | 690 | 690 | 688 | 690 | 9,000 | 690 |
| 2016-01-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2016-01-27 | 695 | 695 | 685 | 685 | 2,000 | 685 |
| 2016-01-26 | 675 | 676 | 675 | 676 | 3,000 | 676 |
| 2016-01-25 | 677 | 700 | 677 | 682 | 13,000 | 682 |
| 2016-01-22 | 663 | 670 | 663 | 669 | 16,000 | 669 |
| 2016-01-21 | 685 | 688 | 658 | 658 | 23,000 | 658 |
| 2016-01-20 | 707 | 722 | 685 | 685 | 21,000 | 685 |
| 2016-01-18 | 700 | 707 | 700 | 707 | 12,000 | 707 |
| 2016-01-15 | 707 | 716 | 706 | 709 | 5,000 | 709 |
| 2016-01-14 | 707 | 710 | 701 | 706 | 21,000 | 706 |
| 2016-01-13 | 711 | 715 | 711 | 711 | 7,000 | 711 |
| 2016-01-12 | 723 | 723 | 713 | 714 | 17,000 | 714 |
| 2016-01-08 | 707 | 713 | 707 | 713 | 16,000 | 713 |
| 2016-01-07 | 721 | 721 | 717 | 717 | 7,000 | 717 |
| 2016-01-06 | 729 | 740 | 723 | 729 | 33,000 | 729 |
| 2016-01-05 | 719 | 724 | 719 | 721 | 5,000 | 721 |
| 2016-01-04 | 745 | 745 | 719 | 724 | 7,000 | 724 |
分割・併合履歴 ： なし
