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 |
|---|---|---|---|---|---|
| 2003/12/30 | 491 | 491 | 480 | 490 | 23,000 |
| 2003/12/29 | 500 | 500 | 487 | 491 | 19,000 |
| 2003/12/26 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/12/25 | 485 | 490 | 482 | 490 | 6,000 |
| 2003/12/24 | 485 | 485 | 485 | 485 | 6,000 |
| 2003/12/22 | 498 | 498 | 485 | 485 | 8,000 |
| 2003/12/19 | 491 | 495 | 485 | 485 | 16,000 |
| 2003/12/18 | 519 | 519 | 490 | 495 | 40,000 |
| 2003/12/17 | 485 | 520 | 478 | 519 | 129,000 |
| 2003/12/16 | 480 | 489 | 470 | 470 | 14,000 |
| 2003/12/15 | 473 | 473 | 451 | 465 | 13,000 |
| 2003/12/12 | 485 | 500 | 485 | 500 | 6,000 |
| 2003/12/11 | 500 | 500 | 481 | 485 | 17,000 |
| 2003/12/10 | 510 | 520 | 504 | 505 | 11,000 |
| 2003/12/09 | 493 | 511 | 493 | 508 | 10,000 |
| 2003/12/08 | 511 | 511 | 500 | 500 | 15,000 |
| 2003/12/05 | 525 | 529 | 510 | 516 | 15,000 |
| 2003/12/04 | 511 | 528 | 511 | 525 | 22,000 |
| 2003/12/03 | 502 | 520 | 500 | 520 | 8,000 |
| 2003/12/02 | 503 | 518 | 487 | 512 | 16,000 |
| 2003/12/01 | 525 | 537 | 502 | 503 | 55,000 |
| 2003/11/28 | 519 | 519 | 495 | 495 | 11,000 |
| 2003/11/27 | 515 | 519 | 510 | 519 | 12,000 |
| 2003/11/26 | 495 | 525 | 495 | 500 | 22,000 |
| 2003/11/25 | 495 | 498 | 479 | 490 | 20,000 |
| 2003/11/21 | 466 | 495 | 460 | 495 | 28,000 |
| 2003/11/20 | 450 | 454 | 431 | 454 | 28,000 |
| 2003/11/19 | 475 | 475 | 445 | 459 | 17,000 |
| 2003/11/18 | 537 | 537 | 460 | 475 | 79,000 |
| 2003/11/17 | 460 | 537 | 460 | 537 | 68,000 |
| 2003/11/14 | 457 | 457 | 457 | 457 | 1,000 |
| 2003/11/13 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/11/12 | 425 | 430 | 425 | 430 | 4,000 |
| 2003/11/11 | 436 | 436 | 420 | 421 | 5,000 |
| 2003/11/10 | 458 | 458 | 441 | 441 | 6,000 |
| 2003/11/07 | 470 | 470 | 456 | 470 | 4,000 |
| 2003/11/06 | 475 | 476 | 470 | 470 | 6,000 |
| 2003/11/05 | 480 | 480 | 475 | 475 | 3,000 |
| 2003/11/04 | 476 | 480 | 475 | 475 | 4,000 |
| 2003/10/31 | 480 | 480 | 472 | 474 | 5,000 |
| 2003/10/30 | 464 | 475 | 464 | 475 | 4,000 |
| 2003/10/29 | 462 | 472 | 462 | 464 | 4,000 |
| 2003/10/28 | 466 | 466 | 461 | 461 | 2,000 |
| 2003/10/27 | 456 | 465 | 456 | 465 | 2,000 |
| 2003/10/24 | 466 | 466 | 466 | 466 | 1,000 |
| 2003/10/23 | 480 | 480 | 456 | 456 | 6,000 |
| 2003/10/22 | 499 | 499 | 488 | 488 | 7,000 |
| 2003/10/21 | 485 | 505 | 485 | 491 | 16,000 |
| 2003/10/20 | 482 | 500 | 480 | 480 | 10,000 |
| 2003/10/17 | 479 | 479 | 479 | 479 | 2,000 |
| 2003/10/16 | 470 | 475 | 470 | 475 | 3,000 |
| 2003/10/15 | 470 | 470 | 464 | 464 | 2,000 |
| 2003/10/14 | 473 | 473 | 450 | 470 | 14,000 |
| 2003/10/10 | 494 | 505 | 480 | 480 | 17,000 |
| 2003/10/09 | 485 | 497 | 485 | 489 | 13,000 |
| 2003/10/08 | 469 | 482 | 469 | 482 | 13,000 |
| 2003/10/07 | 465 | 468 | 461 | 465 | 9,000 |
| 2003/10/06 | 455 | 460 | 455 | 460 | 3,000 |
| 2003/10/03 | 455 | 455 | 455 | 455 | 4,000 |
| 2003/10/02 | 454 | 455 | 454 | 455 | 9,000 |
| 2003/10/01 | 445 | 450 | 445 | 450 | 5,000 |
| 2003/09/30 | 440 | 445 | 440 | 445 | 4,000 |
| 2003/09/29 | 440 | 444 | 439 | 440 | 9,000 |
| 2003/09/26 | 450 | 450 | 441 | 441 | 2,000 |
| 2003/09/25 | 450 | 450 | 445 | 445 | 13,000 |
| 2003/09/24 | 451 | 452 | 446 | 450 | 13,000 |
| 2003/09/22 | 442 | 450 | 442 | 442 | 8,000 |
| 2003/09/19 | 444 | 448 | 441 | 442 | 7,000 |
| 2003/09/18 | 435 | 440 | 435 | 437 | 7,000 |
| 2003/09/17 | 440 | 440 | 432 | 435 | 13,000 |
| 2003/09/16 | 450 | 450 | 437 | 444 | 22,000 |
| 2003/09/12 | 459 | 461 | 452 | 455 | 9,000 |
| 2003/09/11 | 488 | 488 | 468 | 468 | 20,000 |
| 2003/09/10 | 495 | 508 | 487 | 487 | 47,000 |
| 2003/09/09 | 477 | 492 | 475 | 487 | 71,000 |
| 2003/09/08 | 449 | 450 | 430 | 450 | 17,000 |
| 2003/09/05 | 471 | 479 | 450 | 450 | 73,000 |
| 2003/09/04 | 440 | 468 | 438 | 460 | 71,000 |
| 2003/09/03 | 421 | 430 | 421 | 430 | 24,000 |
| 2003/09/02 | 415 | 420 | 415 | 420 | 15,000 |
| 2003/09/01 | 406 | 418 | 405 | 405 | 17,000 |
| 2003/08/29 | 388 | 390 | 385 | 390 | 8,000 |
| 2003/08/28 | 389 | 389 | 388 | 388 | 6,000 |
| 2003/08/27 | 393 | 393 | 387 | 387 | 3,000 |
| 2003/08/26 | 376 | 380 | 376 | 380 | 5,000 |
| 2003/08/25 | 374 | 374 | 373 | 373 | 3,000 |
| 2003/08/22 | 376 | 376 | 373 | 373 | 3,000 |
| 2003/08/21 | 393 | 395 | 390 | 395 | 13,000 |
| 2003/08/20 | 365 | 395 | 365 | 395 | 15,000 |
| 2003/08/19 | 362 | 362 | 360 | 360 | 4,000 |
| 2003/08/18 | 361 | 363 | 360 | 363 | 12,000 |
| 2003/08/15 | 360 | 364 | 360 | 360 | 18,000 |
| 2003/08/14 | 345 | 350 | 345 | 350 | 3,000 |
| 2003/08/13 | 346 | 347 | 346 | 347 | 2,000 |
| 2003/08/12 | 345 | 345 | 340 | 340 | 3,000 |
| 2003/08/11 | 345 | 345 | 345 | 345 | 4,000 |
| 2003/08/08 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/08/07 | 342 | 342 | 342 | 342 | 2,000 |
| 2003/08/06 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/08/05 | 343 | 345 | 341 | 345 | 8,000 |
| 2003/08/04 | 342 | 343 | 341 | 343 | 3,000 |
| 2003/08/01 | 335 | 342 | 332 | 342 | 17,000 |
| 2003/07/31 | 335 | 336 | 335 | 335 | 6,000 |
| 2003/07/30 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/07/29 | 335 | 335 | 333 | 333 | 5,000 |
| 2003/07/28 | 334 | 334 | 333 | 333 | 3,000 |
| 2003/07/25 | 336 | 336 | 327 | 329 | 33,000 |
| 2003/07/24 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/07/23 | 332 | 334 | 332 | 334 | 4,000 |
| 2003/07/22 | 334 | 336 | 332 | 332 | 11,000 |
| 2003/07/18 | 346 | 346 | 332 | 333 | 27,000 |
| 2003/07/17 | 350 | 350 | 346 | 350 | 8,000 |
| 2003/07/16 | 356 | 356 | 353 | 353 | 6,000 |
| 2003/07/15 | 340 | 350 | 340 | 340 | 18,000 |
| 2003/07/14 | 350 | 350 | 349 | 350 | 8,000 |
| 2003/07/11 | 350 | 350 | 348 | 348 | 2,000 |
| 2003/07/10 | 355 | 355 | 350 | 350 | 5,000 |
| 2003/07/09 | 350 | 351 | 349 | 351 | 10,000 |
| 2003/07/08 | 352 | 355 | 350 | 355 | 13,000 |
| 2003/07/07 | 350 | 355 | 350 | 353 | 13,000 |
| 2003/07/04 | 339 | 356 | 339 | 352 | 15,000 |
| 2003/07/03 | 340 | 340 | 331 | 339 | 12,000 |
| 2003/07/02 | 343 | 343 | 331 | 340 | 25,000 |
| 2003/07/01 | 340 | 343 | 340 | 343 | 4,000 |
| 2003/06/30 | 341 | 342 | 340 | 340 | 6,000 |
| 2003/06/27 | 355 | 355 | 340 | 340 | 18,000 |
| 2003/06/26 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/06/25 | 358 | 358 | 354 | 354 | 3,000 |
| 2003/06/24 | 360 | 360 | 358 | 358 | 7,000 |
| 2003/06/23 | 361 | 361 | 360 | 360 | 5,000 |
| 2003/06/20 | 370 | 370 | 360 | 360 | 10,000 |
| 2003/06/19 | 358 | 370 | 358 | 370 | 14,000 |
| 2003/06/18 | 358 | 360 | 358 | 360 | 7,000 |
| 2003/06/17 | 362 | 362 | 358 | 358 | 9,000 |
| 2003/06/16 | 366 | 366 | 360 | 360 | 3,000 |
| 2003/06/13 | 367 | 380 | 367 | 367 | 7,000 |
| 2003/06/12 | 356 | 365 | 356 | 365 | 3,000 |
| 2003/06/11 | 372 | 380 | 371 | 380 | 8,000 |
| 2003/06/10 | 357 | 390 | 357 | 382 | 19,000 |
| 2003/06/09 | 355 | 356 | 353 | 354 | 21,000 |
| 2003/06/06 | 360 | 360 | 358 | 358 | 14,000 |
| 2003/06/05 | 375 | 375 | 365 | 365 | 17,000 |
| 2003/06/04 | 390 | 390 | 380 | 380 | 13,000 |
| 2003/06/03 | 397 | 398 | 395 | 395 | 7,000 |
| 2003/06/02 | 405 | 405 | 400 | 400 | 8,000 |
| 2003/05/30 | 400 | 410 | 400 | 410 | 3,000 |
| 2003/05/29 | 402 | 402 | 400 | 400 | 13,000 |
| 2003/05/28 | 406 | 406 | 401 | 401 | 7,000 |
| 2003/05/27 | 406 | 406 | 403 | 403 | 4,000 |
| 2003/05/26 | 405 | 430 | 400 | 425 | 13,000 |
| 2003/05/23 | 412 | 426 | 410 | 410 | 12,000 |
| 2003/05/22 | 410 | 420 | 405 | 405 | 11,000 |
| 2003/05/21 | 410 | 410 | 395 | 395 | 13,000 |
| 2003/05/20 | 441 | 455 | 420 | 420 | 65,000 |
| 2003/05/19 | 405 | 443 | 405 | 440 | 95,000 |
| 2003/05/16 | 408 | 408 | 400 | 401 | 17,000 |
| 2003/05/15 | 402 | 407 | 398 | 401 | 23,000 |
| 2003/05/14 | 401 | 408 | 397 | 397 | 17,000 |
| 2003/05/13 | 426 | 430 | 395 | 400 | 26,000 |
| 2003/05/12 | 430 | 433 | 425 | 425 | 7,000 |
| 2003/05/09 | 415 | 423 | 415 | 419 | 21,000 |
| 2003/05/08 | 409 | 409 | 400 | 405 | 7,000 |
| 2003/05/07 | 398 | 420 | 397 | 400 | 33,000 |
| 2003/05/06 | 400 | 405 | 386 | 397 | 34,000 |
| 2003/05/02 | 423 | 423 | 401 | 410 | 43,000 |
| 2003/05/01 | 473 | 473 | 408 | 425 | 56,000 |
| 2003/04/30 | 524 | 524 | 470 | 474 | 48,000 |
| 2003/04/28 | 505 | 535 | 500 | 526 | 74,000 |
| 2003/04/25 | 500 | 510 | 490 | 500 | 44,000 |
| 2003/04/24 | 510 | 520 | 475 | 485 | 66,000 |
| 2003/04/23 | 470 | 515 | 470 | 501 | 148,000 |
| 2003/04/22 | 424 | 460 | 424 | 460 | 139,000 |
| 2003/04/21 | 371 | 394 | 370 | 394 | 24,000 |
| 2003/04/18 | 362 | 366 | 358 | 361 | 15,000 |
| 2003/04/17 | 381 | 381 | 352 | 370 | 24,000 |
| 2003/04/16 | 379 | 395 | 379 | 381 | 21,000 |
| 2003/04/15 | 388 | 388 | 366 | 380 | 26,000 |
| 2003/04/14 | 407 | 407 | 373 | 389 | 34,000 |
| 2003/04/11 | 410 | 420 | 391 | 410 | 112,000 |
| 2003/04/10 | 496 | 496 | 415 | 415 | 81,000 |
| 2003/04/09 | 492 | 515 | 492 | 495 | 23,000 |
| 2003/04/08 | 520 | 520 | 480 | 495 | 118,000 |
| 2003/04/07 | 610 | 610 | 560 | 560 | 54,000 |
| 2003/04/04 | 657 | 670 | 651 | 660 | 181,000 |
| 2003/04/03 | 640 | 656 | 630 | 650 | 126,000 |
| 2003/04/02 | 620 | 636 | 600 | 630 | 61,000 |
| 2003/04/01 | 620 | 636 | 619 | 629 | 76,000 |
| 2003/03/31 | 600 | 615 | 596 | 609 | 53,000 |
| 2003/03/28 | 565 | 579 | 550 | 579 | 30,000 |
| 2003/03/27 | 560 | 585 | 540 | 550 | 20,000 |
| 2003/03/26 | 561 | 562 | 523 | 545 | 39,000 |
| 2003/03/25 | 510 | 565 | 506 | 565 | 90,000 |
| 2003/03/24 | 560 | 560 | 484 | 485 | 114,000 |
| 2003/03/20 | 629 | 629 | 561 | 579 | 71,000 |
| 2003/03/19 | 629 | 660 | 620 | 630 | 63,000 |
| 2003/03/18 | 708 | 708 | 620 | 630 | 132,000 |
| 2003/03/17 | 661 | 700 | 661 | 698 | 110,000 |
| 2003/03/14 | 605 | 633 | 600 | 633 | 27,000 |
| 2003/03/13 | 600 | 630 | 600 | 630 | 53,000 |
| 2003/03/12 | 590 | 600 | 581 | 600 | 41,000 |
| 2003/03/11 | 681 | 681 | 620 | 620 | 74,000 |
| 2003/03/10 | 693 | 725 | 684 | 700 | 180,000 |
| 2003/03/07 | 615 | 685 | 615 | 663 | 274,000 |
| 2003/03/06 | 591 | 620 | 585 | 605 | 103,000 |
| 2003/03/05 | 573 | 585 | 573 | 585 | 11,000 |
| 2003/03/04 | 562 | 563 | 562 | 563 | 4,000 |
| 2003/03/03 | 576 | 576 | 563 | 563 | 9,000 |
| 2003/02/28 | 571 | 589 | 560 | 589 | 11,000 |
| 2003/02/27 | 572 | 572 | 571 | 571 | 4,000 |
| 2003/02/26 | 570 | 574 | 570 | 574 | 2,000 |
| 2003/02/25 | 590 | 590 | 580 | 589 | 9,000 |
| 2003/02/24 | 575 | 580 | 566 | 568 | 6,000 |
| 2003/02/21 | 551 | 582 | 550 | 582 | 13,000 |
| 2003/02/20 | 557 | 557 | 555 | 555 | 7,000 |
| 2003/02/19 | 566 | 566 | 546 | 556 | 9,000 |
| 2003/02/18 | 561 | 565 | 561 | 565 | 6,000 |
| 2003/02/17 | 598 | 598 | 544 | 580 | 23,000 |
| 2003/02/14 | 600 | 620 | 595 | 620 | 34,000 |
| 2003/02/13 | 600 | 600 | 586 | 592 | 18,000 |
| 2003/02/12 | 598 | 598 | 563 | 590 | 16,000 |
| 2003/02/10 | 561 | 620 | 561 | 597 | 66,000 |
| 2003/02/07 | 551 | 561 | 551 | 551 | 4,000 |
| 2003/02/06 | 568 | 568 | 540 | 540 | 20,000 |
| 2003/02/05 | 539 | 568 | 539 | 568 | 10,000 |
| 2003/02/04 | 555 | 555 | 537 | 537 | 9,000 |
| 2003/02/03 | 553 | 560 | 553 | 558 | 10,000 |
| 2003/01/31 | 560 | 565 | 560 | 565 | 2,000 |
| 2003/01/30 | 550 | 577 | 550 | 577 | 7,000 |
| 2003/01/29 | 575 | 575 | 551 | 551 | 17,000 |
| 2003/01/28 | 589 | 589 | 571 | 575 | 16,000 |
| 2003/01/27 | 594 | 594 | 571 | 590 | 20,000 |
| 2003/01/24 | 590 | 590 | 551 | 570 | 25,000 |
| 2003/01/23 | 534 | 600 | 534 | 580 | 81,000 |
| 2003/01/22 | 496 | 525 | 496 | 524 | 15,000 |
| 2003/01/21 | 519 | 530 | 485 | 511 | 44,000 |
| 2003/01/20 | 570 | 575 | 520 | 520 | 28,000 |
| 2003/01/17 | 532 | 579 | 532 | 575 | 52,000 |
| 2003/01/16 | 526 | 530 | 500 | 530 | 13,000 |
| 2003/01/15 | 510 | 520 | 480 | 520 | 119,000 |
| 2003/01/14 | 545 | 545 | 520 | 520 | 75,000 |
| 2003/01/10 | 610 | 650 | 580 | 595 | 117,000 |
| 2003/01/09 | 582 | 630 | 578 | 630 | 80,000 |
| 2003/01/08 | 600 | 600 | 562 | 582 | 68,000 |
| 2003/01/07 | 697 | 705 | 620 | 625 | 109,000 |
| 2003/01/06 | 670 | 710 | 670 | 698 | 121,000 |