重松製作所(7980)の株価時系列情報
重松製作所(7980)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/12/26 | 242 | 255 | 242 | 255 | 2,000 |
| 2000/12/22 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/12/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/12/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/12/12 | 255 | 255 | 255 | 255 | 3,000 |
| 2000/12/07 | 250 | 260 | 250 | 260 | 3,000 |
| 2000/12/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/12/04 | 250 | 250 | 250 | 250 | 5,000 |
| 2000/11/28 | 255 | 255 | 255 | 255 | 1,000 |
| 2000/11/24 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/11/20 | 240 | 240 | 240 | 240 | 8,000 |
| 2000/11/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/11/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/11/01 | 256 | 260 | 256 | 260 | 2,000 |
| 2000/10/25 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/10/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/10/23 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/10/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/10/03 | 253 | 253 | 253 | 253 | 2,000 |
| 2000/09/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/09/28 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/09/27 | 249 | 250 | 249 | 250 | 2,000 |
| 2000/09/25 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/09/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/09/21 | 260 | 260 | 260 | 260 | 3,000 |
| 2000/09/20 | 260 | 265 | 260 | 265 | 2,000 |
| 2000/09/18 | 260 | 260 | 260 | 260 | 5,000 |
| 2000/09/11 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/09/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/09/04 | 245 | 245 | 245 | 245 | 3,000 |
| 2000/09/01 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/30 | 242 | 242 | 242 | 242 | 1,000 |
| 2000/08/29 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/28 | 238 | 238 | 238 | 238 | 1,000 |
| 2000/08/25 | 238 | 238 | 238 | 238 | 1,000 |
| 2000/08/24 | 234 | 234 | 232 | 232 | 22,000 |
| 2000/08/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/08/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/04 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/02 | 249 | 249 | 249 | 249 | 5,000 |
| 2000/08/01 | 249 | 249 | 249 | 249 | 2,000 |
| 2000/07/31 | 249 | 249 | 249 | 249 | 2,000 |
| 2000/07/28 | 249 | 249 | 249 | 249 | 4,000 |
| 2000/07/26 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/07/25 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/07/21 | 255 | 255 | 250 | 250 | 2,000 |
| 2000/07/18 | 260 | 260 | 260 | 260 | 3,000 |
| 2000/07/17 | 260 | 260 | 260 | 260 | 6,000 |
| 2000/07/12 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/07/11 | 255 | 255 | 255 | 255 | 2,000 |
| 2000/07/10 | 255 | 255 | 255 | 255 | 4,000 |
| 2000/07/06 | 245 | 250 | 245 | 250 | 2,000 |
| 2000/07/03 | 240 | 249 | 230 | 230 | 8,000 |
| 2000/06/29 | 230 | 230 | 223 | 223 | 3,000 |
| 2000/06/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/06/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/06/23 | 235 | 235 | 230 | 230 | 2,000 |
| 2000/06/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/06/13 | 220 | 229 | 220 | 229 | 4,000 |
| 2000/06/05 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/06/01 | 239 | 239 | 239 | 239 | 2,000 |
| 2000/05/31 | 244 | 244 | 244 | 244 | 2,000 |
| 2000/05/30 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/05/26 | 247 | 247 | 247 | 247 | 2,000 |
| 2000/05/24 | 235 | 240 | 235 | 240 | 2,000 |
| 2000/05/23 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/05/11 | 260 | 260 | 250 | 250 | 3,000 |
| 2000/05/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/05/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/05/08 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/05/02 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/04/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/04/27 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/04/26 | 235 | 235 | 235 | 235 | 3,000 |
| 2000/04/25 | 245 | 245 | 240 | 240 | 2,000 |
| 2000/04/17 | 250 | 250 | 250 | 250 | 6,000 |
| 2000/04/14 | 250 | 250 | 250 | 250 | 4,000 |
| 2000/04/12 | 234 | 235 | 234 | 235 | 4,000 |
| 2000/04/11 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/04/10 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/04/07 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/04/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/04/05 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/04/03 | 241 | 241 | 240 | 240 | 3,000 |
| 2000/03/31 | 240 | 240 | 230 | 240 | 9,000 |
| 2000/03/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/03/29 | 240 | 240 | 240 | 240 | 4,000 |
| 2000/03/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/03/27 | 241 | 241 | 241 | 241 | 1,000 |
| 2000/03/24 | 241 | 241 | 241 | 241 | 1,000 |
| 2000/03/21 | 245 | 245 | 245 | 245 | 2,000 |
| 2000/03/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/03/16 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/03/15 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/03/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/03/10 | 240 | 245 | 240 | 240 | 4,000 |
| 2000/03/09 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/03/08 | 235 | 235 | 235 | 235 | 3,000 |
| 2000/03/07 | 235 | 235 | 235 | 235 | 2,000 |
| 2000/03/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/03/03 | 250 | 250 | 250 | 250 | 5,000 |
| 2000/03/02 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/03/01 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/02/25 | 246 | 250 | 246 | 250 | 3,000 |
| 2000/02/23 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/02/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/02/21 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/02/18 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/02/17 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/02/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/02/15 | 270 | 270 | 250 | 250 | 2,000 |
| 2000/02/14 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/02/10 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/02/09 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/02/04 | 270 | 270 | 270 | 270 | 4,000 |
| 2000/02/03 | 270 | 270 | 260 | 260 | 4,000 |
| 2000/02/02 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/02/01 | 277 | 277 | 270 | 270 | 6,000 |
| 2000/01/31 | 277 | 277 | 277 | 277 | 2,000 |
| 2000/01/28 | 277 | 277 | 277 | 277 | 2,000 |
| 2000/01/25 | 265 | 265 | 261 | 261 | 3,000 |
| 2000/01/24 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/01/20 | 265 | 280 | 265 | 280 | 3,000 |
| 2000/01/19 | 265 | 265 | 265 | 265 | 3,000 |
| 2000/01/17 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/01/14 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/01/13 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/01/12 | 260 | 260 | 260 | 260 | 4,000 |
| 2000/01/11 | 260 | 260 | 260 | 260 | 3,000 |
| 2000/01/04 | 260 | 260 | 260 | 260 | 2,000 |