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 |
|---|---|---|---|---|---|
| 2006/12/29 | 559 | 559 | 557 | 557 | 3,000 |
| 2006/12/28 | 565 | 565 | 555 | 555 | 9,000 |
| 2006/12/27 | 560 | 560 | 555 | 555 | 8,000 |
| 2006/12/26 | 561 | 562 | 559 | 559 | 22,000 |
| 2006/12/25 | 566 | 566 | 562 | 562 | 10,000 |
| 2006/12/22 | 567 | 571 | 566 | 566 | 7,000 |
| 2006/12/21 | 577 | 577 | 560 | 565 | 21,000 |
| 2006/12/20 | 578 | 578 | 578 | 578 | 4,000 |
| 2006/12/19 | 578 | 585 | 578 | 578 | 8,000 |
| 2006/12/18 | 578 | 580 | 572 | 578 | 9,000 |
| 2006/12/15 | 581 | 581 | 552 | 568 | 22,000 |
| 2006/12/14 | 570 | 600 | 570 | 591 | 16,000 |
| 2006/12/13 | 569 | 570 | 569 | 570 | 2,000 |
| 2006/12/12 | 567 | 570 | 567 | 570 | 2,000 |
| 2006/12/11 | 571 | 571 | 570 | 570 | 5,000 |
| 2006/12/08 | 588 | 588 | 581 | 581 | 6,000 |
| 2006/12/07 | 582 | 582 | 582 | 582 | 1,000 |
| 2006/12/06 | 596 | 596 | 587 | 587 | 4,000 |
| 2006/12/05 | 586 | 586 | 586 | 586 | 1,000 |
| 2006/12/04 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/12/01 | 594 | 595 | 585 | 595 | 4,000 |
| 2006/11/30 | 594 | 594 | 594 | 594 | 1,000 |
| 2006/11/29 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/11/28 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/11/27 | 592 | 592 | 580 | 580 | 4,000 |
| 2006/11/24 | 578 | 596 | 571 | 596 | 13,000 |
| 2006/11/22 | 555 | 569 | 550 | 569 | 5,000 |
| 2006/11/21 | 536 | 545 | 536 | 545 | 4,000 |
| 2006/11/20 | 562 | 562 | 538 | 538 | 17,000 |
| 2006/11/17 | 563 | 563 | 562 | 562 | 4,000 |
| 2006/11/16 | 569 | 570 | 564 | 564 | 12,000 |
| 2006/11/15 | 580 | 584 | 570 | 570 | 13,000 |
| 2006/11/14 | 580 | 580 | 570 | 570 | 4,000 |
| 2006/11/13 | 578 | 578 | 561 | 561 | 22,000 |
| 2006/11/10 | 578 | 578 | 567 | 569 | 15,000 |
| 2006/11/09 | 590 | 600 | 573 | 573 | 16,000 |
| 2006/11/08 | 609 | 610 | 580 | 580 | 33,000 |
| 2006/11/07 | 625 | 625 | 600 | 610 | 34,000 |
| 2006/11/06 | 638 | 638 | 620 | 625 | 33,000 |
| 2006/11/02 | 652 | 652 | 639 | 639 | 2,000 |
| 2006/11/01 | 647 | 647 | 637 | 642 | 16,000 |
| 2006/10/31 | 647 | 648 | 647 | 647 | 4,000 |
| 2006/10/30 | 659 | 663 | 650 | 650 | 19,000 |
| 2006/10/27 | 661 | 662 | 653 | 659 | 13,000 |
| 2006/10/26 | 651 | 651 | 651 | 651 | 2,000 |
| 2006/10/25 | 661 | 661 | 650 | 650 | 7,000 |
| 2006/10/24 | 646 | 652 | 646 | 651 | 6,000 |
| 2006/10/23 | 654 | 654 | 641 | 646 | 12,000 |
| 2006/10/20 | 673 | 673 | 643 | 655 | 16,000 |
| 2006/10/19 | 686 | 686 | 651 | 663 | 19,000 |
| 2006/10/18 | 677 | 690 | 677 | 685 | 14,000 |
| 2006/10/17 | 685 | 685 | 667 | 676 | 28,000 |
| 2006/10/16 | 648 | 665 | 648 | 665 | 17,000 |
| 2006/10/13 | 650 | 650 | 632 | 640 | 20,000 |
| 2006/10/12 | 654 | 654 | 645 | 645 | 10,000 |
| 2006/10/11 | 683 | 683 | 650 | 654 | 23,000 |
| 2006/10/10 | 707 | 707 | 680 | 689 | 63,000 |
| 2006/10/06 | 655 | 690 | 655 | 667 | 46,000 |
| 2006/10/05 | 636 | 649 | 635 | 649 | 9,000 |
| 2006/10/04 | 631 | 641 | 631 | 635 | 12,000 |
| 2006/10/03 | 625 | 625 | 620 | 621 | 9,000 |
| 2006/10/02 | 630 | 630 | 626 | 626 | 7,000 |
| 2006/09/29 | 632 | 633 | 628 | 630 | 13,000 |
| 2006/09/28 | 636 | 636 | 630 | 630 | 9,000 |
| 2006/09/27 | 636 | 642 | 636 | 636 | 7,000 |
| 2006/09/26 | 640 | 640 | 636 | 636 | 2,000 |
| 2006/09/25 | 640 | 644 | 626 | 644 | 12,000 |
| 2006/09/22 | 645 | 648 | 645 | 648 | 3,000 |
| 2006/09/21 | 644 | 650 | 643 | 650 | 3,000 |
| 2006/09/20 | 660 | 660 | 640 | 642 | 16,000 |
| 2006/09/19 | 670 | 670 | 660 | 661 | 3,000 |
| 2006/09/15 | 669 | 675 | 660 | 675 | 19,000 |
| 2006/09/14 | 678 | 679 | 673 | 678 | 4,000 |
| 2006/09/13 | 680 | 683 | 678 | 678 | 4,000 |
| 2006/09/12 | 690 | 690 | 675 | 675 | 4,000 |
| 2006/09/08 | 691 | 691 | 690 | 690 | 5,000 |
| 2006/09/07 | 699 | 699 | 694 | 694 | 5,000 |
| 2006/09/06 | 697 | 704 | 695 | 696 | 15,000 |
| 2006/09/05 | 691 | 691 | 691 | 691 | 1,000 |
| 2006/09/04 | 694 | 695 | 690 | 694 | 27,000 |
| 2006/09/01 | 689 | 691 | 689 | 691 | 3,000 |
| 2006/08/31 | 683 | 686 | 675 | 675 | 6,000 |
| 2006/08/30 | 686 | 686 | 683 | 683 | 4,000 |
| 2006/08/29 | 680 | 686 | 676 | 686 | 5,000 |
| 2006/08/28 | 683 | 683 | 683 | 683 | 2,000 |
| 2006/08/25 | 671 | 690 | 670 | 673 | 5,000 |
| 2006/08/24 | 693 | 693 | 680 | 680 | 3,000 |
| 2006/08/23 | 699 | 699 | 687 | 693 | 9,000 |
| 2006/08/22 | 690 | 699 | 690 | 699 | 3,000 |
| 2006/08/21 | 697 | 700 | 675 | 700 | 10,000 |
| 2006/08/18 | 652 | 685 | 652 | 685 | 9,000 |
| 2006/08/17 | 647 | 650 | 647 | 649 | 7,000 |
| 2006/08/16 | 646 | 651 | 643 | 647 | 11,000 |
| 2006/08/15 | 640 | 650 | 640 | 640 | 8,000 |
| 2006/08/14 | 640 | 640 | 640 | 640 | 3,000 |
| 2006/08/11 | 648 | 648 | 631 | 633 | 12,000 |
| 2006/08/10 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/08/09 | 640 | 640 | 630 | 630 | 5,000 |
| 2006/08/08 | 625 | 640 | 625 | 637 | 5,000 |
| 2006/08/07 | 635 | 640 | 625 | 625 | 12,000 |
| 2006/08/04 | 639 | 645 | 639 | 645 | 6,000 |
| 2006/08/03 | 637 | 637 | 635 | 635 | 6,000 |
| 2006/08/02 | 635 | 659 | 629 | 640 | 10,000 |
| 2006/08/01 | 635 | 637 | 635 | 637 | 5,000 |
| 2006/07/31 | 634 | 635 | 634 | 635 | 3,000 |
| 2006/07/28 | 624 | 627 | 623 | 627 | 5,000 |
| 2006/07/27 | 623 | 625 | 620 | 624 | 9,000 |
| 2006/07/26 | 633 | 633 | 623 | 623 | 3,000 |
| 2006/07/25 | 635 | 635 | 630 | 633 | 8,000 |
| 2006/07/24 | 640 | 640 | 630 | 631 | 6,000 |
| 2006/07/21 | 646 | 646 | 640 | 640 | 3,000 |
| 2006/07/20 | 646 | 646 | 638 | 638 | 5,000 |
| 2006/07/19 | 631 | 632 | 626 | 626 | 7,000 |
| 2006/07/18 | 686 | 686 | 628 | 628 | 28,000 |
| 2006/07/14 | 685 | 699 | 685 | 699 | 5,000 |
| 2006/07/13 | 701 | 701 | 683 | 685 | 13,000 |
| 2006/07/12 | 706 | 708 | 702 | 703 | 13,000 |
| 2006/07/11 | 720 | 720 | 713 | 713 | 4,000 |
| 2006/07/10 | 715 | 725 | 715 | 716 | 7,000 |
| 2006/07/07 | 715 | 728 | 701 | 728 | 33,000 |
| 2006/07/06 | 729 | 737 | 719 | 720 | 40,000 |
| 2006/07/05 | 760 | 788 | 722 | 726 | 237,000 |
| 2006/07/04 | 715 | 715 | 710 | 710 | 4,000 |
| 2006/07/03 | 721 | 722 | 715 | 722 | 6,000 |
| 2006/06/30 | 730 | 730 | 718 | 718 | 11,000 |
| 2006/06/29 | 726 | 726 | 723 | 723 | 3,000 |
| 2006/06/28 | 740 | 740 | 740 | 740 | 2,000 |
| 2006/06/27 | 737 | 740 | 735 | 740 | 9,000 |
| 2006/06/26 | 720 | 735 | 720 | 735 | 4,000 |
| 2006/06/23 | 716 | 716 | 709 | 709 | 2,000 |
| 2006/06/22 | 726 | 726 | 715 | 715 | 5,000 |
| 2006/06/21 | 728 | 729 | 728 | 729 | 3,000 |
| 2006/06/20 | 748 | 758 | 730 | 736 | 18,000 |
| 2006/06/19 | 728 | 745 | 720 | 745 | 15,000 |
| 2006/06/16 | 698 | 717 | 698 | 717 | 10,000 |
| 2006/06/15 | 699 | 699 | 699 | 699 | 3,000 |
| 2006/06/14 | 669 | 688 | 669 | 688 | 4,000 |
| 2006/06/13 | 671 | 675 | 671 | 675 | 2,000 |
| 2006/06/12 | 651 | 685 | 651 | 685 | 6,000 |
| 2006/06/09 | 679 | 680 | 620 | 671 | 31,000 |
| 2006/06/08 | 685 | 685 | 669 | 669 | 16,000 |
| 2006/06/07 | 699 | 699 | 690 | 690 | 6,000 |
| 2006/06/06 | 705 | 705 | 690 | 700 | 8,000 |
| 2006/06/05 | 725 | 725 | 710 | 710 | 10,000 |
| 2006/06/02 | 704 | 724 | 704 | 724 | 3,000 |
| 2006/06/01 | 732 | 732 | 705 | 705 | 13,000 |
| 2006/05/31 | 712 | 712 | 710 | 712 | 15,000 |
| 2006/05/30 | 728 | 748 | 712 | 712 | 12,000 |
| 2006/05/29 | 725 | 750 | 725 | 729 | 7,000 |
| 2006/05/26 | 744 | 744 | 722 | 722 | 10,000 |
| 2006/05/25 | 768 | 769 | 740 | 742 | 11,000 |
| 2006/05/24 | 710 | 760 | 695 | 760 | 41,000 |
| 2006/05/23 | 768 | 768 | 696 | 701 | 46,000 |
| 2006/05/22 | 790 | 794 | 768 | 768 | 23,000 |
| 2006/05/19 | 729 | 760 | 720 | 760 | 24,000 |
| 2006/05/18 | 725 | 725 | 691 | 725 | 25,000 |
| 2006/05/17 | 738 | 743 | 710 | 722 | 40,000 |
| 2006/05/16 | 790 | 790 | 725 | 738 | 23,000 |
| 2006/05/15 | 785 | 785 | 768 | 781 | 10,000 |
| 2006/05/12 | 772 | 800 | 772 | 800 | 18,000 |
| 2006/05/11 | 827 | 827 | 790 | 792 | 32,000 |
| 2006/05/10 | 849 | 849 | 811 | 835 | 42,000 |
| 2006/05/09 | 863 | 863 | 850 | 850 | 18,000 |
| 2006/05/08 | 880 | 902 | 864 | 864 | 51,000 |
| 2006/05/02 | 935 | 935 | 850 | 860 | 283,000 |
| 2006/05/01 | 915 | 915 | 915 | 915 | 23,000 |
| 2006/04/28 | 815 | 815 | 815 | 815 | 25,000 |
| 2006/04/27 | 700 | 715 | 700 | 715 | 11,000 |
| 2006/04/26 | 692 | 710 | 692 | 710 | 5,000 |
| 2006/04/25 | 696 | 700 | 688 | 698 | 7,000 |
| 2006/04/24 | 713 | 713 | 702 | 702 | 18,000 |
| 2006/04/21 | 735 | 735 | 725 | 725 | 2,000 |
| 2006/04/20 | 724 | 729 | 724 | 725 | 7,000 |
| 2006/04/19 | 759 | 760 | 738 | 744 | 7,000 |
| 2006/04/18 | 730 | 765 | 730 | 750 | 22,000 |
| 2006/04/17 | 720 | 764 | 720 | 730 | 27,000 |
| 2006/04/14 | 725 | 726 | 711 | 713 | 11,000 |
| 2006/04/13 | 727 | 731 | 726 | 726 | 9,000 |
| 2006/04/12 | 731 | 732 | 727 | 732 | 15,000 |
| 2006/04/11 | 726 | 732 | 725 | 730 | 11,000 |
| 2006/04/10 | 718 | 726 | 715 | 726 | 8,000 |
| 2006/04/07 | 725 | 730 | 725 | 725 | 12,000 |
| 2006/04/06 | 735 | 750 | 727 | 730 | 12,000 |
| 2006/04/05 | 725 | 745 | 722 | 735 | 15,000 |
| 2006/04/04 | 717 | 725 | 716 | 725 | 9,000 |
| 2006/04/03 | 714 | 715 | 709 | 715 | 11,000 |
| 2006/03/31 | 708 | 718 | 708 | 713 | 13,000 |
| 2006/03/30 | 715 | 715 | 707 | 710 | 11,000 |
| 2006/03/29 | 713 | 714 | 707 | 707 | 7,000 |
| 2006/03/28 | 712 | 712 | 712 | 712 | 1,000 |
| 2006/03/27 | 709 | 716 | 709 | 716 | 4,000 |
| 2006/03/24 | 715 | 715 | 707 | 707 | 11,000 |
| 2006/03/23 | 711 | 717 | 711 | 716 | 6,000 |
| 2006/03/22 | 712 | 717 | 712 | 717 | 3,000 |
| 2006/03/20 | 712 | 717 | 712 | 716 | 7,000 |
| 2006/03/17 | 716 | 716 | 710 | 710 | 9,000 |
| 2006/03/16 | 724 | 724 | 708 | 717 | 20,000 |
| 2006/03/15 | 717 | 718 | 713 | 715 | 11,000 |
| 2006/03/14 | 720 | 720 | 710 | 710 | 17,000 |
| 2006/03/13 | 713 | 720 | 711 | 718 | 29,000 |
| 2006/03/10 | 709 | 715 | 701 | 710 | 22,000 |
| 2006/03/09 | 702 | 709 | 702 | 709 | 4,000 |
| 2006/03/08 | 695 | 705 | 685 | 705 | 16,000 |
| 2006/03/07 | 715 | 725 | 700 | 725 | 12,000 |
| 2006/03/06 | 737 | 745 | 737 | 745 | 3,000 |
| 2006/03/03 | 760 | 760 | 745 | 745 | 4,000 |
| 2006/03/01 | 783 | 783 | 760 | 760 | 6,000 |
| 2006/02/28 | 844 | 844 | 791 | 791 | 20,000 |
| 2006/02/27 | 809 | 830 | 807 | 824 | 18,000 |
| 2006/02/24 | 725 | 800 | 725 | 793 | 19,000 |
| 2006/02/23 | 728 | 735 | 708 | 730 | 22,000 |
| 2006/02/22 | 680 | 730 | 680 | 729 | 18,000 |
| 2006/02/21 | 665 | 677 | 651 | 660 | 24,000 |
| 2006/02/20 | 697 | 702 | 675 | 675 | 30,000 |
| 2006/02/17 | 750 | 750 | 707 | 707 | 9,000 |
| 2006/02/16 | 729 | 749 | 719 | 744 | 9,000 |
| 2006/02/15 | 777 | 777 | 753 | 759 | 10,000 |
| 2006/02/14 | 740 | 740 | 680 | 730 | 24,000 |
| 2006/02/13 | 821 | 821 | 770 | 770 | 18,000 |
| 2006/02/10 | 834 | 834 | 810 | 815 | 16,000 |
| 2006/02/09 | 850 | 855 | 850 | 850 | 7,000 |
| 2006/02/08 | 864 | 864 | 850 | 850 | 10,000 |
| 2006/02/07 | 863 | 875 | 859 | 865 | 15,000 |
| 2006/02/06 | 891 | 896 | 870 | 870 | 19,000 |
| 2006/02/03 | 892 | 897 | 890 | 891 | 17,000 |
| 2006/02/02 | 891 | 900 | 883 | 900 | 28,000 |
| 2006/02/01 | 887 | 897 | 856 | 862 | 25,000 |
| 2006/01/31 | 840 | 887 | 839 | 887 | 28,000 |
| 2006/01/30 | 829 | 829 | 820 | 829 | 12,000 |
| 2006/01/27 | 827 | 827 | 815 | 815 | 11,000 |
| 2006/01/26 | 820 | 832 | 811 | 813 | 14,000 |
| 2006/01/25 | 816 | 830 | 811 | 811 | 16,000 |
| 2006/01/24 | 790 | 819 | 790 | 809 | 19,000 |
| 2006/01/23 | 860 | 860 | 790 | 800 | 15,000 |
| 2006/01/20 | 865 | 900 | 856 | 864 | 19,000 |
| 2006/01/19 | 760 | 889 | 760 | 860 | 54,000 |
| 2006/01/18 | 917 | 917 | 815 | 820 | 45,000 |
| 2006/01/17 | 930 | 930 | 915 | 915 | 48,000 |
| 2006/01/16 | 939 | 939 | 925 | 930 | 36,000 |
| 2006/01/13 | 940 | 943 | 934 | 940 | 35,000 |
| 2006/01/12 | 950 | 952 | 941 | 941 | 30,000 |
| 2006/01/11 | 945 | 947 | 940 | 943 | 11,000 |
| 2006/01/10 | 938 | 944 | 931 | 938 | 20,000 |
| 2006/01/06 | 945 | 945 | 940 | 944 | 34,000 |
| 2006/01/05 | 930 | 946 | 930 | 945 | 34,000 |
| 2006/01/04 | 947 | 950 | 940 | 942 | 14,000 |