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 |
|---|---|---|---|---|---|
| 2005/12/30 | 942 | 950 | 942 | 947 | 8,000 |
| 2005/12/29 | 941 | 950 | 935 | 945 | 27,000 |
| 2005/12/28 | 936 | 944 | 934 | 942 | 22,000 |
| 2005/12/27 | 950 | 950 | 934 | 934 | 46,000 |
| 2005/12/26 | 952 | 959 | 940 | 948 | 96,000 |
| 2005/12/22 | 1,004 | 1,010 | 985 | 985 | 40,000 |
| 2005/12/21 | 985 | 1,030 | 980 | 985 | 93,000 |
| 2005/12/20 | 936 | 960 | 935 | 958 | 38,000 |
| 2005/12/19 | 966 | 966 | 933 | 935 | 36,000 |
| 2005/12/16 | 995 | 995 | 952 | 952 | 44,000 |
| 2005/12/15 | 999 | 999 | 985 | 990 | 30,000 |
| 2005/12/14 | 980 | 993 | 980 | 985 | 30,000 |
| 2005/12/13 | 976 | 990 | 974 | 990 | 23,000 |
| 2005/12/12 | 974 | 989 | 967 | 974 | 47,000 |
| 2005/12/09 | 984 | 995 | 957 | 957 | 59,000 |
| 2005/12/08 | 1,032 | 1,040 | 965 | 986 | 96,000 |
| 2005/12/07 | 949 | 1,017 | 949 | 1,003 | 112,000 |
| 2005/12/06 | 930 | 940 | 915 | 935 | 72,000 |
| 2005/12/05 | 971 | 971 | 930 | 949 | 105,000 |
| 2005/12/02 | 1,009 | 1,010 | 980 | 987 | 67,000 |
| 2005/12/01 | 1,012 | 1,040 | 996 | 1,009 | 60,000 |
| 2005/11/30 | 1,010 | 1,023 | 1,001 | 1,006 | 36,000 |
| 2005/11/29 | 1,025 | 1,025 | 991 | 1,020 | 99,000 |
| 2005/11/28 | 1,042 | 1,052 | 1,025 | 1,025 | 71,000 |
| 2005/11/25 | 1,040 | 1,060 | 1,020 | 1,033 | 51,000 |
| 2005/11/24 | 1,040 | 1,119 | 1,040 | 1,080 | 219,000 |
| 2005/11/22 | 1,013 | 1,170 | 960 | 1,160 | 402,000 |
| 2005/11/21 | 1,175 | 1,175 | 1,011 | 1,017 | 364,000 |
| 2005/11/18 | 1,143 | 1,260 | 1,100 | 1,175 | 591,000 |
| 2005/11/17 | 1,063 | 1,063 | 1,063 | 1,063 | 34,000 |
| 2005/11/16 | 943 | 963 | 888 | 963 | 274,000 |
| 2005/11/15 | 830 | 902 | 823 | 863 | 332,000 |
| 2005/11/14 | 780 | 820 | 777 | 802 | 68,000 |
| 2005/11/11 | 773 | 782 | 758 | 780 | 51,000 |
| 2005/11/10 | 756 | 800 | 750 | 772 | 90,000 |
| 2005/11/09 | 754 | 764 | 735 | 747 | 124,000 |
| 2005/11/08 | 780 | 830 | 770 | 804 | 317,000 |
| 2005/11/07 | 738 | 754 | 725 | 730 | 359,000 |
| 2005/11/04 | 671 | 688 | 671 | 685 | 61,000 |
| 2005/11/02 | 654 | 666 | 654 | 666 | 31,000 |
| 2005/11/01 | 654 | 659 | 651 | 652 | 28,000 |
| 2005/10/31 | 651 | 651 | 642 | 648 | 27,000 |
| 2005/10/28 | 653 | 660 | 640 | 640 | 57,000 |
| 2005/10/27 | 630 | 650 | 628 | 647 | 57,000 |
| 2005/10/26 | 630 | 630 | 625 | 629 | 12,000 |
| 2005/10/25 | 630 | 630 | 625 | 629 | 12,000 |
| 2005/10/24 | 617 | 637 | 617 | 620 | 25,000 |
| 2005/10/21 | 628 | 628 | 616 | 626 | 10,000 |
| 2005/10/20 | 620 | 622 | 612 | 618 | 13,000 |
| 2005/10/19 | 627 | 627 | 612 | 613 | 12,000 |
| 2005/10/18 | 630 | 631 | 605 | 610 | 18,000 |
| 2005/10/17 | 633 | 635 | 625 | 629 | 21,000 |
| 2005/10/14 | 640 | 643 | 630 | 632 | 38,000 |
| 2005/10/13 | 636 | 640 | 622 | 625 | 29,000 |
| 2005/10/12 | 629 | 640 | 621 | 640 | 127,000 |
| 2005/10/11 | 639 | 640 | 609 | 619 | 95,000 |
| 2005/10/07 | 590 | 602 | 590 | 599 | 45,000 |
| 2005/10/06 | 587 | 590 | 580 | 585 | 23,000 |
| 2005/10/05 | 594 | 596 | 582 | 590 | 19,000 |
| 2005/10/04 | 600 | 600 | 591 | 591 | 18,000 |
| 2005/10/03 | 601 | 604 | 598 | 599 | 14,000 |
| 2005/09/30 | 590 | 600 | 590 | 600 | 38,000 |
| 2005/09/29 | 596 | 596 | 590 | 590 | 43,000 |
| 2005/09/28 | 608 | 615 | 590 | 600 | 32,000 |
| 2005/09/27 | 617 | 617 | 606 | 607 | 31,000 |
| 2005/09/26 | 610 | 621 | 605 | 620 | 27,000 |
| 2005/09/22 | 624 | 631 | 608 | 609 | 46,000 |
| 2005/09/21 | 650 | 650 | 625 | 632 | 43,000 |
| 2005/09/20 | 621 | 637 | 620 | 635 | 72,000 |
| 2005/09/16 | 613 | 620 | 613 | 617 | 21,000 |
| 2005/09/15 | 609 | 614 | 607 | 608 | 22,000 |
| 2005/09/14 | 610 | 618 | 605 | 609 | 21,000 |
| 2005/09/13 | 600 | 620 | 595 | 610 | 35,000 |
| 2005/09/12 | 600 | 620 | 599 | 605 | 36,000 |
| 2005/09/09 | 579 | 599 | 566 | 585 | 45,000 |
| 2005/09/08 | 558 | 572 | 558 | 559 | 56,000 |
| 2005/09/07 | 604 | 606 | 580 | 588 | 52,000 |
| 2005/09/06 | 605 | 623 | 605 | 614 | 42,000 |
| 2005/09/05 | 650 | 650 | 605 | 625 | 67,000 |
| 2005/09/02 | 690 | 706 | 625 | 645 | 288,000 |
| 2005/09/01 | 687 | 690 | 667 | 680 | 424,000 |
| 2005/08/31 | 560 | 640 | 546 | 606 | 542,000 |
| 2005/08/30 | 521 | 555 | 514 | 540 | 66,000 |
| 2005/08/29 | 518 | 522 | 517 | 517 | 17,000 |
| 2005/08/26 | 516 | 520 | 511 | 514 | 40,000 |
| 2005/08/25 | 514 | 514 | 511 | 514 | 9,000 |
| 2005/08/24 | 513 | 519 | 510 | 514 | 26,000 |
| 2005/08/23 | 520 | 526 | 510 | 516 | 42,000 |
| 2005/08/22 | 496 | 511 | 496 | 510 | 23,000 |
| 2005/08/19 | 501 | 506 | 500 | 503 | 30,000 |
| 2005/08/18 | 503 | 508 | 501 | 501 | 9,000 |
| 2005/08/17 | 509 | 509 | 493 | 508 | 45,000 |
| 2005/08/16 | 485 | 514 | 485 | 510 | 41,000 |
| 2005/08/15 | 501 | 501 | 485 | 490 | 31,000 |
| 2005/08/12 | 510 | 510 | 501 | 506 | 19,000 |
| 2005/08/11 | 507 | 514 | 503 | 511 | 22,000 |
| 2005/08/10 | 518 | 518 | 508 | 513 | 14,000 |
| 2005/08/09 | 501 | 519 | 501 | 519 | 27,000 |
| 2005/08/08 | 505 | 505 | 484 | 489 | 33,000 |
| 2005/08/05 | 526 | 547 | 520 | 525 | 71,000 |
| 2005/08/04 | 534 | 534 | 510 | 525 | 49,000 |
| 2005/08/03 | 540 | 546 | 535 | 535 | 40,000 |
| 2005/08/02 | 547 | 547 | 531 | 536 | 50,000 |
| 2005/08/01 | 523 | 550 | 523 | 530 | 80,000 |
| 2005/07/29 | 521 | 553 | 505 | 528 | 142,000 |
| 2005/07/28 | 621 | 623 | 522 | 530 | 293,000 |
| 2005/07/27 | 707 | 707 | 609 | 621 | 832,000 |
| 2005/07/26 | 604 | 607 | 580 | 607 | 434,000 |
| 2005/07/25 | 448 | 507 | 447 | 507 | 384,000 |
| 2005/07/22 | 423 | 427 | 422 | 427 | 23,000 |
| 2005/07/21 | 412 | 416 | 410 | 413 | 18,000 |
| 2005/07/20 | 428 | 429 | 408 | 411 | 41,000 |
| 2005/07/19 | 410 | 430 | 405 | 418 | 48,000 |
| 2005/07/15 | 401 | 403 | 396 | 403 | 42,000 |
| 2005/07/14 | 388 | 404 | 388 | 403 | 28,000 |
| 2005/07/13 | 385 | 387 | 385 | 387 | 4,000 |
| 2005/07/12 | 392 | 392 | 386 | 390 | 18,000 |
| 2005/07/11 | 414 | 414 | 381 | 391 | 50,000 |
| 2005/07/08 | 446 | 446 | 395 | 413 | 170,000 |
| 2005/07/07 | 383 | 385 | 381 | 381 | 10,000 |
| 2005/07/05 | 383 | 383 | 377 | 377 | 6,000 |
| 2005/07/04 | 380 | 383 | 380 | 383 | 3,000 |
| 2005/07/01 | 375 | 375 | 374 | 375 | 8,000 |
| 2005/06/30 | 372 | 375 | 368 | 370 | 6,000 |
| 2005/06/29 | 361 | 363 | 361 | 363 | 5,000 |
| 2005/06/28 | 357 | 360 | 357 | 360 | 5,000 |
| 2005/06/27 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/06/24 | 357 | 357 | 352 | 355 | 10,000 |
| 2005/06/23 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/06/22 | 354 | 355 | 353 | 353 | 6,000 |
| 2005/06/21 | 353 | 353 | 353 | 353 | 2,000 |
| 2005/06/20 | 352 | 354 | 352 | 354 | 2,000 |
| 2005/06/17 | 351 | 351 | 351 | 351 | 2,000 |
| 2005/06/16 | 350 | 351 | 350 | 351 | 3,000 |
| 2005/06/15 | 351 | 351 | 350 | 351 | 6,000 |
| 2005/06/14 | 349 | 350 | 349 | 350 | 2,000 |
| 2005/06/13 | 350 | 351 | 348 | 348 | 10,000 |
| 2005/06/10 | 354 | 354 | 350 | 351 | 6,000 |
| 2005/06/09 | 348 | 354 | 348 | 354 | 5,000 |
| 2005/06/08 | 345 | 350 | 345 | 346 | 8,000 |
| 2005/06/07 | 348 | 350 | 348 | 350 | 3,000 |
| 2005/06/03 | 355 | 355 | 346 | 346 | 11,000 |
| 2005/06/02 | 365 | 365 | 355 | 355 | 29,000 |
| 2005/06/01 | 360 | 364 | 360 | 364 | 4,000 |
| 2005/05/31 | 358 | 358 | 358 | 358 | 1,000 |
| 2005/05/30 | 360 | 363 | 357 | 363 | 6,000 |
| 2005/05/27 | 361 | 365 | 361 | 365 | 5,000 |
| 2005/05/26 | 352 | 354 | 352 | 354 | 8,000 |
| 2005/05/25 | 354 | 359 | 350 | 352 | 16,000 |
| 2005/05/24 | 371 | 371 | 350 | 355 | 35,000 |
| 2005/05/23 | 384 | 384 | 373 | 375 | 46,000 |
| 2005/05/20 | 386 | 386 | 375 | 385 | 11,000 |
| 2005/05/19 | 396 | 396 | 389 | 389 | 16,000 |
| 2005/05/18 | 394 | 396 | 394 | 396 | 4,000 |
| 2005/05/17 | 401 | 401 | 395 | 395 | 8,000 |
| 2005/05/16 | 405 | 408 | 402 | 408 | 18,000 |
| 2005/05/13 | 403 | 410 | 400 | 406 | 27,000 |
| 2005/05/12 | 404 | 405 | 400 | 403 | 11,000 |
| 2005/05/11 | 395 | 402 | 395 | 400 | 8,000 |
| 2005/05/10 | 403 | 406 | 393 | 395 | 33,000 |
| 2005/05/09 | 395 | 418 | 395 | 408 | 73,000 |
| 2005/05/06 | 389 | 389 | 389 | 389 | 1,000 |
| 2005/05/02 | 397 | 397 | 389 | 389 | 9,000 |
| 2005/04/28 | 388 | 392 | 388 | 392 | 36,000 |
| 2005/04/26 | 393 | 393 | 387 | 387 | 4,000 |
| 2005/04/25 | 393 | 393 | 393 | 393 | 1,000 |
| 2005/04/22 | 390 | 390 | 389 | 389 | 3,000 |
| 2005/04/21 | 389 | 389 | 389 | 389 | 1,000 |
| 2005/04/19 | 388 | 394 | 388 | 394 | 3,000 |
| 2005/04/18 | 396 | 396 | 388 | 388 | 8,000 |
| 2005/04/15 | 398 | 399 | 398 | 398 | 4,000 |
| 2005/04/14 | 398 | 398 | 398 | 398 | 1,000 |
| 2005/04/13 | 397 | 406 | 396 | 406 | 58,000 |
| 2005/04/12 | 400 | 400 | 396 | 396 | 6,000 |
| 2005/04/11 | 403 | 403 | 403 | 403 | 2,000 |
| 2005/04/08 | 403 | 403 | 403 | 403 | 1,000 |
| 2005/04/06 | 400 | 400 | 399 | 399 | 5,000 |
| 2005/04/05 | 396 | 398 | 395 | 398 | 9,000 |
| 2005/04/04 | 396 | 396 | 395 | 396 | 3,000 |
| 2005/04/01 | 400 | 400 | 394 | 400 | 7,000 |
| 2005/03/31 | 401 | 401 | 400 | 400 | 3,000 |
| 2005/03/30 | 402 | 402 | 401 | 401 | 3,000 |
| 2005/03/29 | 403 | 403 | 402 | 402 | 5,000 |
| 2005/03/28 | 402 | 402 | 402 | 402 | 2,000 |
| 2005/03/25 | 413 | 413 | 407 | 407 | 10,000 |
| 2005/03/24 | 412 | 412 | 412 | 412 | 2,000 |
| 2005/03/23 | 410 | 414 | 410 | 414 | 5,000 |
| 2005/03/22 | 417 | 417 | 410 | 410 | 15,000 |
| 2005/03/18 | 409 | 415 | 409 | 415 | 7,000 |
| 2005/03/17 | 411 | 411 | 409 | 409 | 6,000 |
| 2005/03/16 | 411 | 411 | 410 | 411 | 10,000 |
| 2005/03/15 | 412 | 412 | 411 | 411 | 3,000 |
| 2005/03/14 | 410 | 412 | 410 | 412 | 5,000 |
| 2005/03/11 | 412 | 412 | 410 | 410 | 4,000 |
| 2005/03/10 | 410 | 410 | 409 | 409 | 2,000 |
| 2005/03/09 | 415 | 416 | 411 | 411 | 11,000 |
| 2005/03/08 | 412 | 412 | 412 | 412 | 3,000 |
| 2005/03/07 | 408 | 411 | 407 | 411 | 12,000 |
| 2005/03/04 | 415 | 415 | 409 | 409 | 7,000 |
| 2005/03/03 | 412 | 413 | 411 | 412 | 6,000 |
| 2005/03/02 | 415 | 415 | 412 | 414 | 3,000 |
| 2005/03/01 | 415 | 415 | 415 | 415 | 5,000 |
| 2005/02/28 | 420 | 420 | 415 | 415 | 12,000 |
| 2005/02/25 | 423 | 423 | 421 | 421 | 5,000 |
| 2005/02/24 | 420 | 428 | 420 | 423 | 11,000 |
| 2005/02/23 | 420 | 420 | 419 | 420 | 5,000 |
| 2005/02/22 | 418 | 421 | 418 | 421 | 5,000 |
| 2005/02/21 | 421 | 421 | 418 | 418 | 5,000 |
| 2005/02/18 | 419 | 419 | 416 | 416 | 5,000 |
| 2005/02/17 | 418 | 422 | 418 | 422 | 7,000 |
| 2005/02/16 | 418 | 421 | 418 | 420 | 8,000 |
| 2005/02/15 | 425 | 425 | 420 | 421 | 12,000 |
| 2005/02/14 | 424 | 427 | 424 | 426 | 8,000 |
| 2005/02/10 | 423 | 425 | 423 | 423 | 6,000 |
| 2005/02/09 | 426 | 426 | 423 | 423 | 10,000 |
| 2005/02/08 | 430 | 430 | 427 | 428 | 11,000 |
| 2005/02/07 | 427 | 440 | 426 | 431 | 16,000 |
| 2005/02/04 | 422 | 425 | 421 | 423 | 7,000 |
| 2005/02/03 | 437 | 443 | 421 | 423 | 17,000 |
| 2005/02/02 | 421 | 434 | 421 | 434 | 25,000 |
| 2005/02/01 | 432 | 432 | 415 | 420 | 23,000 |
| 2005/01/31 | 425 | 431 | 425 | 431 | 12,000 |
| 2005/01/28 | 435 | 435 | 422 | 427 | 14,000 |
| 2005/01/27 | 430 | 433 | 430 | 430 | 10,000 |
| 2005/01/26 | 448 | 448 | 430 | 430 | 15,000 |
| 2005/01/25 | 460 | 465 | 445 | 450 | 37,000 |
| 2005/01/24 | 451 | 470 | 450 | 455 | 44,000 |
| 2005/01/21 | 425 | 446 | 425 | 445 | 39,000 |
| 2005/01/20 | 413 | 420 | 412 | 420 | 19,000 |
| 2005/01/19 | 411 | 414 | 410 | 411 | 10,000 |
| 2005/01/18 | 412 | 412 | 410 | 411 | 7,000 |
| 2005/01/17 | 414 | 416 | 413 | 413 | 10,000 |
| 2005/01/14 | 410 | 414 | 409 | 414 | 8,000 |
| 2005/01/13 | 411 | 411 | 411 | 411 | 7,000 |
| 2005/01/11 | 415 | 419 | 415 | 419 | 5,000 |
| 2005/01/07 | 419 | 419 | 409 | 409 | 12,000 |
| 2005/01/06 | 424 | 424 | 416 | 416 | 16,000 |
| 2005/01/05 | 426 | 426 | 423 | 423 | 4,000 |
| 2005/01/04 | 430 | 430 | 425 | 430 | 5,000 |