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 |
|---|---|---|---|---|---|
| 2008/12/30 | 429 | 429 | 425 | 425 | 3,000 |
| 2008/12/29 | 427 | 427 | 422 | 422 | 2,000 |
| 2008/12/26 | 431 | 431 | 421 | 422 | 3,000 |
| 2008/12/25 | 431 | 431 | 431 | 431 | 1,000 |
| 2008/12/24 | 431 | 432 | 431 | 432 | 4,000 |
| 2008/12/22 | 425 | 426 | 420 | 421 | 4,000 |
| 2008/12/19 | 426 | 426 | 425 | 425 | 4,000 |
| 2008/12/18 | 421 | 425 | 421 | 425 | 3,000 |
| 2008/12/17 | 422 | 422 | 419 | 420 | 4,000 |
| 2008/12/16 | 429 | 429 | 420 | 420 | 6,000 |
| 2008/12/15 | 421 | 429 | 421 | 429 | 3,000 |
| 2008/12/12 | 436 | 456 | 436 | 456 | 7,000 |
| 2008/12/11 | 431 | 439 | 431 | 435 | 8,000 |
| 2008/12/10 | 437 | 450 | 430 | 430 | 4,000 |
| 2008/12/08 | 457 | 458 | 436 | 436 | 6,000 |
| 2008/12/05 | 393 | 460 | 393 | 460 | 6,000 |
| 2008/12/04 | 391 | 391 | 391 | 391 | 1,000 |
| 2008/12/02 | 399 | 399 | 390 | 390 | 2,000 |
| 2008/12/01 | 401 | 401 | 400 | 400 | 3,000 |
| 2008/11/28 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/11/27 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/11/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/11/25 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/11/21 | 349 | 349 | 340 | 340 | 11,000 |
| 2008/11/19 | 360 | 360 | 347 | 347 | 2,000 |
| 2008/11/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/11/17 | 355 | 360 | 355 | 360 | 2,000 |
| 2008/11/13 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/11/12 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/11/07 | 341 | 341 | 340 | 340 | 3,000 |
| 2008/11/06 | 345 | 345 | 341 | 341 | 3,000 |
| 2008/11/05 | 346 | 346 | 345 | 345 | 2,000 |
| 2008/11/04 | 341 | 341 | 341 | 341 | 4,000 |
| 2008/10/30 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/10/28 | 330 | 330 | 321 | 330 | 5,000 |
| 2008/10/27 | 350 | 350 | 330 | 330 | 7,000 |
| 2008/10/24 | 368 | 368 | 338 | 345 | 3,000 |
| 2008/10/23 | 332 | 366 | 332 | 366 | 3,000 |
| 2008/10/22 | 336 | 336 | 336 | 336 | 1,000 |
| 2008/10/20 | 345 | 346 | 320 | 332 | 13,000 |
| 2008/10/16 | 350 | 350 | 346 | 346 | 6,000 |
| 2008/10/14 | 336 | 356 | 336 | 356 | 2,000 |
| 2008/10/10 | 360 | 360 | 330 | 330 | 8,000 |
| 2008/10/09 | 337 | 360 | 337 | 360 | 4,000 |
| 2008/10/08 | 348 | 350 | 340 | 340 | 8,000 |
| 2008/10/07 | 350 | 368 | 345 | 368 | 7,000 |
| 2008/10/06 | 391 | 395 | 385 | 395 | 10,000 |
| 2008/10/03 | 397 | 399 | 395 | 395 | 4,000 |
| 2008/09/30 | 400 | 400 | 395 | 395 | 8,000 |
| 2008/09/29 | 402 | 402 | 402 | 402 | 1,000 |
| 2008/09/26 | 402 | 402 | 401 | 401 | 3,000 |
| 2008/09/25 | 411 | 411 | 411 | 411 | 1,000 |
| 2008/09/24 | 402 | 412 | 402 | 412 | 2,000 |
| 2008/09/22 | 400 | 418 | 400 | 418 | 3,000 |
| 2008/09/19 | 403 | 403 | 403 | 403 | 1,000 |
| 2008/09/17 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/09/16 | 400 | 400 | 400 | 400 | 6,000 |
| 2008/09/12 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/09/10 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/09/09 | 415 | 415 | 415 | 415 | 3,000 |
| 2008/09/08 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/09/05 | 412 | 412 | 410 | 410 | 4,000 |
| 2008/09/04 | 412 | 412 | 412 | 412 | 1,000 |
| 2008/09/02 | 415 | 415 | 415 | 415 | 4,000 |
| 2008/09/01 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/08/29 | 415 | 415 | 415 | 415 | 6,000 |
| 2008/08/28 | 401 | 406 | 401 | 406 | 2,000 |
| 2008/08/25 | 406 | 406 | 406 | 406 | 1,000 |
| 2008/08/22 | 405 | 410 | 405 | 410 | 3,000 |
| 2008/08/21 | 409 | 410 | 409 | 410 | 2,000 |
| 2008/08/19 | 411 | 412 | 411 | 412 | 2,000 |
| 2008/08/18 | 413 | 413 | 413 | 413 | 1,000 |
| 2008/08/14 | 401 | 408 | 401 | 408 | 3,000 |
| 2008/08/13 | 412 | 412 | 401 | 401 | 5,000 |
| 2008/08/11 | 425 | 427 | 425 | 427 | 2,000 |
| 2008/08/08 | 401 | 410 | 401 | 410 | 2,000 |
| 2008/08/07 | 411 | 411 | 405 | 405 | 7,000 |
| 2008/08/04 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/08/01 | 420 | 420 | 415 | 415 | 3,000 |
| 2008/07/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/07/25 | 430 | 430 | 430 | 430 | 4,000 |
| 2008/07/24 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/07/23 | 420 | 420 | 415 | 415 | 9,000 |
| 2008/07/18 | 422 | 422 | 422 | 422 | 2,000 |
| 2008/07/17 | 421 | 421 | 421 | 421 | 2,000 |
| 2008/07/16 | 430 | 430 | 420 | 421 | 3,000 |
| 2008/07/15 | 430 | 430 | 430 | 430 | 4,000 |
| 2008/07/14 | 425 | 435 | 425 | 430 | 7,000 |
| 2008/07/11 | 420 | 425 | 420 | 425 | 4,000 |
| 2008/07/10 | 404 | 404 | 404 | 404 | 2,000 |
| 2008/07/04 | 400 | 401 | 400 | 401 | 2,000 |
| 2008/07/03 | 399 | 400 | 399 | 400 | 3,000 |
| 2008/07/01 | 393 | 393 | 393 | 393 | 1,000 |
| 2008/06/30 | 392 | 392 | 391 | 391 | 13,000 |
| 2008/06/27 | 392 | 397 | 392 | 397 | 7,000 |
| 2008/06/26 | 393 | 397 | 393 | 397 | 3,000 |
| 2008/06/25 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/06/18 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/06/17 | 400 | 407 | 395 | 407 | 4,000 |
| 2008/06/16 | 401 | 401 | 401 | 401 | 1,000 |
| 2008/06/13 | 404 | 404 | 404 | 404 | 1,000 |
| 2008/06/12 | 397 | 397 | 395 | 395 | 4,000 |
| 2008/06/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/06/10 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/06/06 | 404 | 405 | 401 | 401 | 5,000 |
| 2008/06/05 | 400 | 400 | 398 | 398 | 4,000 |
| 2008/06/03 | 407 | 408 | 398 | 398 | 4,000 |
| 2008/06/02 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/05/30 | 410 | 410 | 406 | 408 | 4,000 |
| 2008/05/28 | 416 | 416 | 416 | 416 | 1,000 |
| 2008/05/26 | 412 | 412 | 402 | 402 | 2,000 |
| 2008/05/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/05/20 | 409 | 419 | 409 | 419 | 3,000 |
| 2008/05/19 | 407 | 410 | 403 | 410 | 10,000 |
| 2008/05/16 | 403 | 403 | 401 | 403 | 4,000 |
| 2008/05/15 | 415 | 415 | 402 | 402 | 4,000 |
| 2008/05/13 | 397 | 409 | 397 | 409 | 6,000 |
| 2008/05/12 | 396 | 396 | 395 | 395 | 2,000 |
| 2008/05/09 | 401 | 401 | 395 | 395 | 9,000 |
| 2008/05/08 | 419 | 419 | 410 | 410 | 2,000 |
| 2008/05/07 | 409 | 410 | 409 | 410 | 8,000 |
| 2008/05/02 | 411 | 411 | 403 | 404 | 10,000 |
| 2008/05/01 | 409 | 409 | 404 | 404 | 6,000 |
| 2008/04/30 | 410 | 418 | 405 | 409 | 7,000 |
| 2008/04/23 | 399 | 409 | 399 | 409 | 2,000 |
| 2008/04/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/04/21 | 396 | 401 | 391 | 401 | 5,000 |
| 2008/04/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/04/17 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/04/16 | 405 | 405 | 405 | 405 | 2,000 |
| 2008/04/14 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/04/09 | 390 | 390 | 390 | 390 | 3,000 |
| 2008/04/08 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/04/07 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/04/03 | 402 | 402 | 402 | 402 | 1,000 |
| 2008/04/02 | 401 | 401 | 401 | 401 | 2,000 |
| 2008/04/01 | 396 | 396 | 396 | 396 | 1,000 |
| 2008/03/31 | 400 | 400 | 394 | 395 | 3,000 |
| 2008/03/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/03/27 | 399 | 399 | 395 | 395 | 2,000 |
| 2008/03/26 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/03/25 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/03/24 | 419 | 419 | 419 | 419 | 1,000 |
| 2008/03/19 | 391 | 391 | 391 | 391 | 1,000 |
| 2008/03/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/03/17 | 430 | 430 | 400 | 400 | 11,000 |
| 2008/03/13 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/03/12 | 421 | 421 | 420 | 420 | 2,000 |
| 2008/03/11 | 410 | 420 | 410 | 420 | 2,000 |
| 2008/03/10 | 435 | 435 | 430 | 430 | 3,000 |
| 2008/03/06 | 440 | 460 | 440 | 460 | 2,000 |
| 2008/03/04 | 445 | 445 | 445 | 445 | 4,000 |
| 2008/03/03 | 450 | 450 | 450 | 450 | 4,000 |
| 2008/02/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/02/27 | 451 | 451 | 451 | 451 | 1,000 |
| 2008/02/26 | 430 | 440 | 430 | 440 | 3,000 |
| 2008/02/25 | 430 | 430 | 430 | 430 | 3,000 |
| 2008/02/15 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/02/13 | 420 | 425 | 420 | 425 | 2,000 |
| 2008/02/12 | 425 | 430 | 425 | 430 | 3,000 |
| 2008/02/07 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/02/06 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/02/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/02/01 | 420 | 420 | 411 | 415 | 4,000 |
| 2008/01/25 | 410 | 410 | 410 | 410 | 3,000 |
| 2008/01/24 | 409 | 410 | 409 | 410 | 2,000 |
| 2008/01/23 | 399 | 399 | 390 | 399 | 12,000 |
| 2008/01/22 | 425 | 425 | 380 | 380 | 18,000 |
| 2008/01/21 | 430 | 430 | 430 | 430 | 3,000 |
| 2008/01/18 | 420 | 425 | 415 | 425 | 5,000 |
| 2008/01/16 | 430 | 430 | 420 | 420 | 6,000 |
| 2008/01/15 | 443 | 444 | 430 | 430 | 18,000 |
| 2008/01/11 | 433 | 433 | 433 | 433 | 1,000 |
| 2008/01/09 | 431 | 431 | 431 | 431 | 1,000 |
| 2008/01/08 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/01/04 | 440 | 440 | 435 | 435 | 4,000 |