7980 (株)重松製作所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,109 | 1,113 | 1,088 | 1,113 | 88,700 | 1,113 |
| 2017-12-28 | 1,074 | 1,130 | 1,068 | 1,130 | 174,900 | 1,130 |
| 2017-12-27 | 1,071 | 1,080 | 1,061 | 1,074 | 30,700 | 1,074 |
| 2017-12-26 | 1,048 | 1,074 | 1,048 | 1,061 | 56,900 | 1,061 |
| 2017-12-25 | 1,071 | 1,080 | 1,052 | 1,055 | 56,200 | 1,055 |
| 2017-12-22 | 1,075 | 1,083 | 1,058 | 1,071 | 41,800 | 1,071 |
| 2017-12-21 | 1,090 | 1,112 | 1,070 | 1,090 | 129,400 | 1,090 |
| 2017-12-20 | 1,027 | 1,082 | 1,027 | 1,079 | 202,900 | 1,079 |
| 2017-12-19 | 1,017 | 1,020 | 1,004 | 1,019 | 49,800 | 1,019 |
| 2017-12-18 | 1,044 | 1,045 | 1,018 | 1,020 | 47,800 | 1,020 |
| 2017-12-15 | 1,043 | 1,057 | 1,035 | 1,038 | 58,600 | 1,038 |
| 2017-12-14 | 1,060 | 1,066 | 1,049 | 1,059 | 54,700 | 1,059 |
| 2017-12-13 | 1,079 | 1,095 | 1,060 | 1,072 | 64,700 | 1,072 |
| 2017-12-12 | 1,081 | 1,110 | 1,066 | 1,091 | 160,600 | 1,091 |
| 2017-12-11 | 1,070 | 1,110 | 1,052 | 1,074 | 145,600 | 1,074 |
| 2017-12-08 | 1,067 | 1,068 | 1,035 | 1,047 | 76,100 | 1,047 |
| 2017-12-07 | 1,083 | 1,083 | 1,043 | 1,064 | 93,300 | 1,064 |
| 2017-12-06 | 1,072 | 1,111 | 1,032 | 1,065 | 261,900 | 1,065 |
| 2017-12-05 | 1,100 | 1,120 | 1,056 | 1,071 | 316,800 | 1,071 |
| 2017-12-04 | 1,027 | 1,125 | 1,025 | 1,125 | 418,600 | 1,125 |
| 2017-12-01 | 1,011 | 1,024 | 1,006 | 1,012 | 57,300 | 1,012 |
| 2017-11-30 | 1,015 | 1,015 | 991 | 1,004 | 93,200 | 1,004 |
| 2017-11-29 | 1,110 | 1,124 | 1,005 | 1,020 | 396,300 | 1,020 |
| 2017-11-28 | 1,040 | 1,128 | 1,026 | 1,054 | 519,000 | 1,054 |
| 2017-11-27 | 1,014 | 1,016 | 997 | 998 | 63,800 | 998 |
| 2017-11-24 | 1,025 | 1,035 | 1,015 | 1,025 | 45,800 | 1,025 |
| 2017-11-22 | 1,038 | 1,050 | 1,021 | 1,021 | 135,000 | 1,021 |
| 2017-11-21 | 1,055 | 1,085 | 1,009 | 1,052 | 468,800 | 1,052 |
| 2017-11-20 | 967 | 979 | 941 | 960 | 78,400 | 960 |
| 2017-11-17 | 943 | 965 | 921 | 965 | 80,400 | 965 |
| 2017-11-16 | 932 | 969 | 922 | 950 | 66,100 | 950 |
| 2017-11-15 | 961 | 967 | 919 | 939 | 159,600 | 939 |
| 2017-11-13 | 1,021 | 1,033 | 1,005 | 1,008 | 98,000 | 1,008 |
| 2017-11-10 | 1,035 | 1,130 | 1,031 | 1,050 | 276,100 | 1,050 |
| 2017-11-09 | 1,029 | 1,040 | 1,002 | 1,005 | 131,400 | 1,005 |
| 2017-11-08 | 1,060 | 1,060 | 1,030 | 1,032 | 121,300 | 1,032 |
| 2017-11-07 | 1,130 | 1,130 | 1,021 | 1,065 | 343,300 | 1,065 |
| 2017-11-06 | 1,154 | 1,177 | 1,130 | 1,134 | 233,900 | 1,134 |
| 2017-11-02 | 1,160 | 1,219 | 1,139 | 1,154 | 421,800 | 1,154 |
| 2017-11-01 | 1,171 | 1,184 | 1,129 | 1,170 | 276,900 | 1,170 |
| 2017-10-31 | 1,210 | 1,245 | 1,172 | 1,178 | 525,300 | 1,178 |
| 2017-10-30 | 1,160 | 1,235 | 1,120 | 1,159 | 520,300 | 1,159 |
| 2017-10-27 | 1,200 | 1,264 | 1,159 | 1,197 | 1,279,700 | 1,197 |
| 2017-10-26 | 1,070 | 1,352 | 1,063 | 1,332 | 3,828,500 | 1,332 |
| 2017-10-25 | 1,131 | 1,131 | 1,052 | 1,052 | 563,800 | 1,052 |
| 2017-10-24 | 1,197 | 1,255 | 1,119 | 1,138 | 781,900 | 1,138 |
| 2017-10-23 | 1,290 | 1,307 | 1,162 | 1,198 | 1,375,700 | 1,198 |
| 2017-10-20 | 1,548 | 1,555 | 1,325 | 1,382 | 1,579,700 | 1,382 |
| 2017-10-19 | 1,390 | 1,544 | 1,302 | 1,520 | 3,664,900 | 1,520 |
| 2017-10-18 | 1,565 | 1,645 | 1,256 | 1,270 | 4,550,100 | 1,270 |
| 2017-10-17 | 1,160 | 1,345 | 1,115 | 1,345 | 2,522,000 | 1,345 |
| 2017-10-16 | 925 | 1,045 | 925 | 1,045 | 574,600 | 1,045 |
| 2017-10-13 | 899 | 900 | 882 | 895 | 104,300 | 895 |
| 2017-10-12 | 865 | 897 | 865 | 897 | 74,200 | 897 |
| 2017-10-11 | 886 | 888 | 842 | 865 | 99,400 | 865 |
| 2017-10-10 | 877 | 881 | 851 | 875 | 144,100 | 875 |
| 2017-10-06 | 838 | 888 | 832 | 843 | 319,200 | 843 |
| 2017-10-05 | 847 | 847 | 829 | 833 | 57,900 | 833 |
| 2017-10-04 | 814 | 842 | 814 | 842 | 63,400 | 842 |
| 2017-10-03 | 821 | 821 | 809 | 819 | 28,700 | 819 |
| 2017-10-02 | 823 | 823 | 813 | 819 | 28,800 | 819 |
| 2017-09-29 | 809 | 817 | 796 | 817 | 61,000 | 817 |
| 2017-09-28 | 811 | 819 | 786 | 798 | 49,000 | 798 |
| 2017-09-27 | 814 | 816 | 812 | 815 | 14,000 | 815 |
| 2017-09-26 | 827 | 830 | 815 | 815 | 55,000 | 815 |
| 2017-09-25 | 838 | 846 | 813 | 813 | 97,000 | 813 |
| 2017-09-22 | 786 | 825 | 786 | 820 | 175,000 | 820 |
| 2017-09-21 | 780 | 788 | 771 | 780 | 31,000 | 780 |
| 2017-09-20 | 781 | 784 | 773 | 780 | 31,000 | 780 |
| 2017-09-19 | 775 | 794 | 769 | 769 | 69,000 | 769 |
| 2017-09-15 | 819 | 822 | 784 | 786 | 90,000 | 786 |
| 2017-09-14 | 783 | 815 | 778 | 801 | 89,000 | 801 |
| 2017-09-13 | 764 | 786 | 764 | 784 | 55,000 | 784 |
| 2017-09-12 | 779 | 779 | 761 | 764 | 81,000 | 764 |
| 2017-09-11 | 790 | 790 | 772 | 782 | 78,000 | 782 |
| 2017-09-08 | 799 | 818 | 792 | 810 | 104,000 | 810 |
| 2017-09-07 | 786 | 815 | 782 | 806 | 162,000 | 806 |
| 2017-09-06 | 899 | 937 | 785 | 813 | 781,000 | 813 |
| 2017-09-05 | 780 | 851 | 780 | 842 | 464,000 | 842 |
| 2017-09-04 | 777 | 799 | 766 | 766 | 187,000 | 766 |
| 2017-09-01 | 763 | 764 | 754 | 762 | 36,000 | 762 |
| 2017-08-31 | 748 | 767 | 748 | 763 | 50,000 | 763 |
| 2017-08-30 | 738 | 747 | 738 | 743 | 23,000 | 743 |
| 2017-08-29 | 786 | 786 | 738 | 741 | 187,000 | 741 |
| 2017-08-28 | 725 | 741 | 725 | 730 | 28,000 | 730 |
| 2017-08-25 | 730 | 740 | 724 | 724 | 27,000 | 724 |
| 2017-08-24 | 741 | 744 | 733 | 733 | 31,000 | 733 |
| 2017-08-23 | 739 | 744 | 736 | 740 | 29,000 | 740 |
| 2017-08-22 | 750 | 750 | 734 | 740 | 40,000 | 740 |
| 2017-08-21 | 744 | 771 | 740 | 740 | 82,000 | 740 |
| 2017-08-18 | 737 | 743 | 737 | 738 | 65,000 | 738 |
| 2017-08-17 | 728 | 746 | 728 | 735 | 54,000 | 735 |
| 2017-08-16 | 718 | 728 | 713 | 728 | 51,000 | 728 |
| 2017-08-15 | 744 | 757 | 719 | 719 | 318,000 | 719 |
| 2017-08-14 | 764 | 829 | 760 | 819 | 564,000 | 819 |
| 2017-08-10 | 713 | 747 | 713 | 727 | 205,000 | 727 |
| 2017-08-09 | 702 | 732 | 702 | 711 | 151,000 | 711 |
| 2017-08-08 | 699 | 699 | 698 | 698 | 8,000 | 698 |
| 2017-08-07 | 700 | 700 | 697 | 699 | 17,000 | 699 |
| 2017-08-04 | 700 | 704 | 699 | 704 | 7,000 | 704 |
| 2017-08-03 | 703 | 704 | 699 | 699 | 14,000 | 699 |
| 2017-08-02 | 703 | 703 | 695 | 702 | 17,000 | 702 |
| 2017-08-01 | 703 | 703 | 695 | 695 | 14,000 | 695 |
| 2017-07-31 | 702 | 704 | 699 | 699 | 19,000 | 699 |
| 2017-07-28 | 709 | 709 | 698 | 699 | 25,000 | 699 |
| 2017-07-27 | 708 | 713 | 706 | 707 | 26,000 | 707 |
| 2017-07-26 | 707 | 710 | 701 | 710 | 14,000 | 710 |
| 2017-07-25 | 695 | 707 | 695 | 707 | 11,000 | 707 |
| 2017-07-24 | 695 | 696 | 695 | 695 | 8,000 | 695 |
| 2017-07-21 | 701 | 701 | 696 | 696 | 25,000 | 696 |
| 2017-07-20 | 705 | 706 | 699 | 701 | 9,000 | 701 |
| 2017-07-19 | 699 | 705 | 698 | 702 | 7,000 | 702 |
| 2017-07-18 | 710 | 710 | 696 | 696 | 18,000 | 696 |
| 2017-07-14 | 710 | 710 | 705 | 705 | 11,000 | 705 |
| 2017-07-13 | 715 | 715 | 705 | 705 | 9,000 | 705 |
| 2017-07-12 | 708 | 716 | 708 | 711 | 7,000 | 711 |
| 2017-07-11 | 709 | 712 | 707 | 707 | 18,000 | 707 |
| 2017-07-10 | 713 | 724 | 713 | 714 | 6,000 | 714 |
| 2017-07-07 | 730 | 738 | 721 | 728 | 25,000 | 728 |
| 2017-07-06 | 722 | 730 | 718 | 730 | 37,000 | 730 |
| 2017-07-05 | 705 | 734 | 704 | 714 | 98,000 | 714 |
| 2017-07-04 | 702 | 724 | 702 | 724 | 133,000 | 724 |
| 2017-07-03 | 709 | 709 | 700 | 700 | 4,000 | 700 |
| 2017-06-30 | 701 | 701 | 699 | 699 | 23,000 | 699 |
| 2017-06-29 | 700 | 710 | 700 | 701 | 12,000 | 701 |
| 2017-06-28 | 707 | 707 | 693 | 701 | 9,000 | 701 |
| 2017-06-27 | 700 | 703 | 697 | 703 | 9,000 | 703 |
| 2017-06-26 | 700 | 703 | 699 | 699 | 8,000 | 699 |
| 2017-06-23 | 717 | 717 | 704 | 704 | 12,000 | 704 |
| 2017-06-22 | 712 | 715 | 705 | 714 | 24,000 | 714 |
| 2017-06-21 | 689 | 710 | 689 | 710 | 39,000 | 710 |
| 2017-06-20 | 688 | 694 | 685 | 694 | 14,000 | 694 |
| 2017-06-19 | 689 | 689 | 684 | 684 | 15,000 | 684 |
| 2017-06-16 | 698 | 700 | 680 | 690 | 29,000 | 690 |
| 2017-06-15 | 696 | 700 | 696 | 700 | 11,000 | 700 |
| 2017-06-14 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 2017-06-13 | 698 | 699 | 696 | 697 | 12,000 | 697 |
| 2017-06-12 | 698 | 702 | 696 | 702 | 13,000 | 702 |
| 2017-06-09 | 708 | 708 | 701 | 701 | 13,000 | 701 |
| 2017-06-08 | 707 | 709 | 705 | 709 | 5,000 | 709 |
| 2017-06-07 | 703 | 710 | 701 | 705 | 28,000 | 705 |
| 2017-06-06 | 712 | 712 | 703 | 703 | 16,000 | 703 |
| 2017-06-05 | 712 | 714 | 711 | 711 | 15,000 | 711 |
| 2017-06-02 | 713 | 719 | 711 | 711 | 20,000 | 711 |
| 2017-06-01 | 711 | 716 | 710 | 713 | 21,000 | 713 |
| 2017-05-31 | 723 | 723 | 707 | 707 | 29,000 | 707 |
| 2017-05-30 | 712 | 720 | 712 | 715 | 17,000 | 715 |
| 2017-05-29 | 716 | 730 | 715 | 720 | 37,000 | 720 |
| 2017-05-26 | 712 | 712 | 706 | 712 | 9,000 | 712 |
| 2017-05-25 | 714 | 714 | 707 | 712 | 9,000 | 712 |
| 2017-05-24 | 705 | 715 | 704 | 706 | 14,000 | 706 |
| 2017-05-23 | 701 | 710 | 700 | 703 | 12,000 | 703 |
| 2017-05-22 | 715 | 722 | 699 | 705 | 34,000 | 705 |
| 2017-05-19 | 698 | 720 | 696 | 720 | 23,000 | 720 |
| 2017-05-18 | 695 | 706 | 690 | 696 | 49,000 | 696 |
| 2017-05-17 | 693 | 703 | 693 | 702 | 5,000 | 702 |
| 2017-05-16 | 698 | 705 | 691 | 692 | 36,000 | 692 |
| 2017-05-15 | 720 | 720 | 693 | 696 | 86,000 | 696 |
| 2017-05-12 | 698 | 699 | 692 | 697 | 18,000 | 697 |
| 2017-05-11 | 702 | 702 | 695 | 698 | 15,000 | 698 |
| 2017-05-10 | 709 | 712 | 699 | 703 | 24,000 | 703 |
| 2017-05-09 | 704 | 704 | 696 | 699 | 47,000 | 699 |
| 2017-05-08 | 715 | 719 | 704 | 704 | 79,000 | 704 |
| 2017-05-02 | 740 | 740 | 716 | 725 | 87,000 | 725 |
| 2017-05-01 | 756 | 765 | 742 | 750 | 45,000 | 750 |
| 2017-04-28 | 735 | 758 | 728 | 741 | 109,000 | 741 |
| 2017-04-27 | 735 | 750 | 727 | 743 | 56,000 | 743 |
| 2017-04-26 | 750 | 755 | 719 | 720 | 160,000 | 720 |
| 2017-04-25 | 801 | 801 | 779 | 779 | 97,000 | 779 |
| 2017-04-24 | 841 | 875 | 798 | 803 | 419,000 | 803 |
| 2017-04-21 | 784 | 795 | 781 | 781 | 48,000 | 781 |
| 2017-04-20 | 798 | 805 | 777 | 782 | 85,000 | 782 |
| 2017-04-19 | 821 | 821 | 788 | 806 | 89,000 | 806 |
| 2017-04-18 | 792 | 884 | 779 | 827 | 268,000 | 827 |
| 2017-04-17 | 845 | 867 | 830 | 832 | 214,000 | 832 |
| 2017-04-14 | 894 | 894 | 780 | 832 | 551,000 | 832 |
| 2017-04-13 | 879 | 944 | 819 | 819 | 1,671,000 | 819 |
| 2017-04-12 | 857 | 969 | 850 | 969 | 835,000 | 969 |
| 2017-04-11 | 820 | 850 | 764 | 819 | 496,000 | 819 |
| 2017-04-10 | 735 | 812 | 721 | 794 | 278,000 | 794 |
| 2017-04-07 | 730 | 756 | 700 | 711 | 166,000 | 711 |
| 2017-04-06 | 692 | 775 | 692 | 737 | 270,000 | 737 |
| 2017-04-05 | 703 | 710 | 677 | 682 | 49,000 | 682 |
| 2017-04-04 | 660 | 719 | 659 | 693 | 100,000 | 693 |
| 2017-04-03 | 659 | 660 | 659 | 659 | 7,000 | 659 |
| 2017-03-31 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2017-03-30 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2017-03-29 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2017-03-28 | 664 | 664 | 660 | 660 | 2,000 | 660 |
| 2017-03-27 | 664 | 664 | 648 | 654 | 19,000 | 654 |
| 2017-03-24 | 667 | 667 | 667 | 667 | 3,000 | 667 |
| 2017-03-23 | 655 | 655 | 651 | 651 | 3,000 | 651 |
| 2017-03-22 | 659 | 660 | 655 | 655 | 8,000 | 655 |
| 2017-03-21 | 658 | 659 | 655 | 659 | 8,000 | 659 |
| 2017-03-17 | 651 | 657 | 651 | 657 | 6,000 | 657 |
| 2017-03-16 | 659 | 659 | 652 | 652 | 7,000 | 652 |
| 2017-03-15 | 657 | 658 | 657 | 658 | 3,000 | 658 |
| 2017-03-14 | 659 | 659 | 655 | 655 | 7,000 | 655 |
| 2017-03-13 | 653 | 658 | 653 | 658 | 3,000 | 658 |
| 2017-03-10 | 671 | 672 | 654 | 654 | 16,000 | 654 |
| 2017-03-09 | 671 | 672 | 659 | 662 | 16,000 | 662 |
| 2017-03-08 | 675 | 675 | 663 | 670 | 11,000 | 670 |
| 2017-03-06 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2017-03-03 | 680 | 680 | 678 | 678 | 3,000 | 678 |
| 2017-03-02 | 683 | 683 | 680 | 680 | 2,000 | 680 |
| 2017-03-01 | 681 | 689 | 681 | 681 | 21,000 | 681 |
| 2017-02-28 | 675 | 687 | 675 | 681 | 23,000 | 681 |
| 2017-02-27 | 668 | 670 | 661 | 670 | 9,000 | 670 |
| 2017-02-24 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2017-02-23 | 666 | 668 | 664 | 668 | 9,000 | 668 |
| 2017-02-22 | 669 | 669 | 659 | 666 | 6,000 | 666 |
| 2017-02-21 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2017-02-17 | 660 | 665 | 660 | 665 | 3,000 | 665 |
| 2017-02-16 | 661 | 665 | 660 | 665 | 9,000 | 665 |
| 2017-02-15 | 665 | 666 | 665 | 665 | 4,000 | 665 |
| 2017-02-14 | 660 | 667 | 659 | 659 | 5,000 | 659 |
| 2017-02-10 | 657 | 659 | 657 | 659 | 2,000 | 659 |
| 2017-02-09 | 660 | 660 | 657 | 657 | 6,000 | 657 |
| 2017-02-08 | 679 | 680 | 661 | 661 | 32,000 | 661 |
| 2017-02-07 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2017-02-06 | 680 | 688 | 678 | 688 | 9,000 | 688 |
| 2017-02-02 | 683 | 684 | 680 | 680 | 9,000 | 680 |
| 2017-02-01 | 675 | 682 | 675 | 680 | 15,000 | 680 |
| 2017-01-31 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2017-01-30 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2017-01-27 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 2017-01-26 | 682 | 683 | 673 | 683 | 8,000 | 683 |
| 2017-01-25 | 677 | 682 | 677 | 682 | 11,000 | 682 |
| 2017-01-24 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2017-01-23 | 680 | 684 | 680 | 684 | 12,000 | 684 |
| 2017-01-20 | 674 | 681 | 670 | 677 | 23,000 | 677 |
| 2017-01-19 | 675 | 679 | 672 | 679 | 3,000 | 679 |
| 2017-01-18 | 670 | 671 | 670 | 670 | 8,000 | 670 |
| 2017-01-17 | 687 | 687 | 676 | 676 | 5,000 | 676 |
| 2017-01-16 | 675 | 678 | 673 | 676 | 15,000 | 676 |
| 2017-01-13 | 670 | 674 | 670 | 671 | 21,000 | 671 |
| 2017-01-12 | 669 | 670 | 658 | 670 | 22,000 | 670 |
| 2017-01-11 | 670 | 671 | 661 | 668 | 8,000 | 668 |
| 2017-01-10 | 651 | 674 | 651 | 672 | 17,000 | 672 |
| 2017-01-06 | 654 | 658 | 650 | 651 | 19,000 | 651 |
| 2017-01-05 | 638 | 655 | 638 | 654 | 29,000 | 654 |
| 2017-01-04 | 640 | 642 | 636 | 636 | 7,000 | 636 |
分割・併合履歴 ： なし
