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 |
|---|---|---|---|---|---|
| 2009/12/30 | 381 | 392 | 381 | 392 | 3,000 |
| 2009/12/29 | 375 | 375 | 375 | 375 | 5,000 |
| 2009/12/25 | 375 | 377 | 375 | 377 | 3,000 |
| 2009/12/22 | 370 | 390 | 370 | 390 | 6,000 |
| 2009/12/18 | 365 | 365 | 365 | 365 | 2,000 |
| 2009/12/16 | 367 | 367 | 365 | 365 | 5,000 |
| 2009/12/11 | 371 | 371 | 370 | 370 | 2,000 |
| 2009/12/10 | 390 | 390 | 370 | 371 | 7,000 |
| 2009/12/09 | 390 | 390 | 390 | 390 | 2,000 |
| 2009/12/08 | 395 | 395 | 392 | 392 | 5,000 |
| 2009/12/07 | 395 | 395 | 395 | 395 | 2,000 |
| 2009/12/04 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/12/03 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/12/02 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/12/01 | 390 | 390 | 390 | 390 | 7,000 |
| 2009/11/30 | 390 | 390 | 380 | 380 | 5,000 |
| 2009/11/27 | 395 | 395 | 390 | 390 | 3,000 |
| 2009/11/20 | 390 | 395 | 390 | 395 | 2,000 |
| 2009/11/19 | 385 | 385 | 385 | 385 | 2,000 |
| 2009/11/18 | 385 | 385 | 385 | 385 | 2,000 |
| 2009/11/17 | 400 | 400 | 385 | 385 | 3,000 |
| 2009/11/16 | 415 | 415 | 402 | 402 | 4,000 |
| 2009/11/13 | 422 | 422 | 420 | 420 | 3,000 |
| 2009/11/11 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/11/10 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/11/06 | 430 | 430 | 425 | 425 | 4,000 |
| 2009/11/05 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/11/04 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/11/02 | 436 | 436 | 436 | 436 | 1,000 |
| 2009/10/30 | 436 | 436 | 436 | 436 | 1,000 |
| 2009/10/29 | 431 | 432 | 431 | 432 | 2,000 |
| 2009/10/28 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/10/26 | 437 | 437 | 432 | 435 | 3,000 |
| 2009/10/21 | 437 | 437 | 437 | 437 | 1,000 |
| 2009/10/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/10/16 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/10/15 | 460 | 460 | 460 | 460 | 1,000 |
| 2009/10/09 | 454 | 454 | 454 | 454 | 1,000 |
| 2009/10/07 | 439 | 439 | 439 | 439 | 1,000 |
| 2009/10/06 | 430 | 430 | 430 | 430 | 3,000 |
| 2009/10/05 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/10/02 | 455 | 455 | 440 | 442 | 9,000 |
| 2009/10/01 | 480 | 480 | 470 | 470 | 3,000 |
| 2009/09/24 | 492 | 495 | 485 | 485 | 9,000 |
| 2009/09/18 | 457 | 467 | 457 | 467 | 2,000 |
| 2009/09/17 | 453 | 460 | 453 | 455 | 5,000 |
| 2009/09/16 | 466 | 466 | 450 | 450 | 22,000 |
| 2009/09/15 | 470 | 470 | 470 | 470 | 4,000 |
| 2009/09/14 | 480 | 480 | 470 | 470 | 4,000 |
| 2009/09/11 | 487 | 487 | 485 | 485 | 3,000 |
| 2009/09/10 | 499 | 500 | 490 | 490 | 8,000 |
| 2009/09/09 | 500 | 500 | 500 | 500 | 2,000 |
| 2009/09/08 | 505 | 505 | 501 | 501 | 6,000 |
| 2009/09/07 | 524 | 524 | 501 | 515 | 6,000 |
| 2009/09/04 | 510 | 510 | 510 | 510 | 1,000 |
| 2009/09/03 | 520 | 525 | 520 | 525 | 4,000 |
| 2009/09/02 | 530 | 540 | 516 | 516 | 7,000 |
| 2009/09/01 | 519 | 530 | 515 | 530 | 19,000 |
| 2009/08/31 | 523 | 527 | 519 | 519 | 14,000 |
| 2009/08/28 | 550 | 554 | 531 | 543 | 27,000 |
| 2009/08/27 | 530 | 554 | 509 | 540 | 38,000 |
| 2009/08/26 | 555 | 555 | 532 | 537 | 19,000 |
| 2009/08/25 | 567 | 567 | 555 | 555 | 21,000 |
| 2009/08/24 | 554 | 570 | 551 | 568 | 31,000 |
| 2009/08/21 | 535 | 556 | 534 | 544 | 31,000 |
| 2009/08/20 | 550 | 560 | 534 | 534 | 47,000 |
| 2009/08/19 | 511 | 564 | 510 | 520 | 74,000 |
| 2009/08/18 | 482 | 489 | 482 | 485 | 10,000 |
| 2009/08/17 | 488 | 488 | 472 | 472 | 16,000 |
| 2009/08/14 | 450 | 457 | 450 | 453 | 12,000 |
| 2009/08/13 | 449 | 450 | 445 | 445 | 5,000 |
| 2009/08/11 | 465 | 465 | 450 | 450 | 12,000 |
| 2009/08/10 | 458 | 460 | 458 | 460 | 8,000 |
| 2009/08/07 | 451 | 461 | 451 | 458 | 6,000 |
| 2009/08/06 | 441 | 450 | 440 | 450 | 9,000 |
| 2009/08/05 | 457 | 457 | 455 | 455 | 2,000 |
| 2009/08/04 | 459 | 465 | 455 | 455 | 6,000 |
| 2009/08/03 | 448 | 449 | 448 | 449 | 2,000 |
| 2009/07/30 | 440 | 440 | 436 | 436 | 3,000 |
| 2009/07/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/07/28 | 435 | 436 | 434 | 436 | 4,000 |
| 2009/07/27 | 434 | 435 | 430 | 434 | 8,000 |
| 2009/07/24 | 432 | 432 | 427 | 429 | 9,000 |
| 2009/07/23 | 419 | 430 | 419 | 425 | 9,000 |
| 2009/07/22 | 415 | 425 | 415 | 425 | 4,000 |
| 2009/07/21 | 415 | 418 | 415 | 418 | 2,000 |
| 2009/07/16 | 408 | 408 | 406 | 406 | 5,000 |
| 2009/07/14 | 406 | 406 | 406 | 406 | 1,000 |
| 2009/07/13 | 410 | 410 | 403 | 403 | 3,000 |
| 2009/07/10 | 413 | 415 | 412 | 415 | 5,000 |
| 2009/07/08 | 405 | 405 | 405 | 405 | 3,000 |
| 2009/07/07 | 407 | 411 | 407 | 410 | 4,000 |
| 2009/07/06 | 406 | 407 | 406 | 407 | 2,000 |
| 2009/07/03 | 401 | 405 | 401 | 405 | 6,000 |
| 2009/07/02 | 409 | 409 | 404 | 409 | 8,000 |
| 2009/07/01 | 407 | 407 | 405 | 405 | 6,000 |
| 2009/06/30 | 423 | 424 | 422 | 422 | 4,000 |
| 2009/06/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/06/25 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/06/23 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/06/22 | 402 | 402 | 402 | 402 | 1,000 |
| 2009/06/19 | 400 | 407 | 400 | 407 | 4,000 |
| 2009/06/18 | 404 | 404 | 395 | 400 | 7,000 |
| 2009/06/17 | 401 | 403 | 400 | 403 | 3,000 |
| 2009/06/16 | 401 | 401 | 400 | 400 | 4,000 |
| 2009/06/15 | 418 | 419 | 411 | 411 | 10,000 |
| 2009/06/12 | 422 | 428 | 417 | 419 | 17,000 |
| 2009/06/11 | 401 | 416 | 401 | 416 | 10,000 |
| 2009/06/10 | 377 | 409 | 377 | 396 | 15,000 |
| 2009/06/09 | 386 | 386 | 377 | 377 | 6,000 |
| 2009/06/08 | 382 | 382 | 382 | 382 | 1,000 |
| 2009/06/05 | 403 | 403 | 387 | 387 | 9,000 |
| 2009/06/04 | 401 | 403 | 401 | 403 | 4,000 |
| 2009/06/03 | 395 | 399 | 388 | 399 | 6,000 |
| 2009/06/02 | 402 | 403 | 392 | 392 | 6,000 |
| 2009/06/01 | 395 | 395 | 387 | 387 | 2,000 |
| 2009/05/29 | 397 | 397 | 395 | 395 | 3,000 |
| 2009/05/28 | 394 | 394 | 391 | 391 | 2,000 |
| 2009/05/27 | 406 | 406 | 375 | 400 | 23,000 |
| 2009/05/26 | 404 | 410 | 404 | 407 | 6,000 |
| 2009/05/25 | 412 | 415 | 401 | 413 | 42,000 |
| 2009/05/22 | 496 | 496 | 472 | 472 | 12,000 |
| 2009/05/21 | 520 | 525 | 491 | 496 | 28,000 |
| 2009/05/20 | 500 | 515 | 481 | 510 | 17,000 |
| 2009/05/19 | 521 | 521 | 481 | 500 | 43,000 |
| 2009/05/18 | 486 | 486 | 486 | 486 | 5,000 |
| 2009/05/15 | 414 | 414 | 400 | 406 | 8,000 |
| 2009/05/14 | 440 | 442 | 419 | 419 | 14,000 |
| 2009/05/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/05/12 | 463 | 463 | 450 | 450 | 5,000 |
| 2009/05/11 | 488 | 488 | 465 | 475 | 11,000 |
| 2009/05/08 | 455 | 465 | 447 | 453 | 17,000 |
| 2009/05/07 | 550 | 551 | 450 | 470 | 63,000 |
| 2009/05/01 | 585 | 585 | 496 | 544 | 196,000 |
| 2009/04/30 | 575 | 575 | 575 | 575 | 32,000 |
| 2009/04/28 | 495 | 495 | 495 | 495 | 34,000 |
| 2009/04/27 | 415 | 415 | 415 | 415 | 5,000 |
| 2009/04/23 | 333 | 335 | 333 | 335 | 2,000 |
| 2009/04/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/04/16 | 339 | 341 | 339 | 341 | 2,000 |
| 2009/04/10 | 359 | 359 | 359 | 359 | 2,000 |
| 2009/04/09 | 349 | 349 | 349 | 349 | 1,000 |
| 2009/04/08 | 344 | 344 | 344 | 344 | 1,000 |
| 2009/04/07 | 341 | 344 | 341 | 344 | 2,000 |
| 2009/04/06 | 356 | 356 | 356 | 356 | 4,000 |
| 2009/04/03 | 340 | 340 | 339 | 340 | 6,000 |
| 2009/04/01 | 336 | 336 | 336 | 336 | 2,000 |
| 2009/03/31 | 335 | 336 | 335 | 336 | 2,000 |
| 2009/03/30 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/03/27 | 339 | 340 | 339 | 340 | 5,000 |
| 2009/03/26 | 337 | 337 | 331 | 331 | 5,000 |
| 2009/03/24 | 336 | 336 | 336 | 336 | 1,000 |
| 2009/03/18 | 336 | 336 | 335 | 335 | 2,000 |
| 2009/03/17 | 337 | 337 | 336 | 336 | 3,000 |
| 2009/03/16 | 339 | 339 | 338 | 338 | 2,000 |
| 2009/03/13 | 340 | 340 | 339 | 339 | 3,000 |
| 2009/03/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/03/11 | 337 | 337 | 337 | 337 | 1,000 |
| 2009/03/09 | 336 | 336 | 336 | 336 | 1,000 |
| 2009/03/06 | 332 | 332 | 332 | 332 | 1,000 |
| 2009/03/05 | 339 | 340 | 339 | 340 | 3,000 |
| 2009/03/03 | 342 | 342 | 342 | 342 | 2,000 |
| 2009/03/02 | 347 | 347 | 347 | 347 | 2,000 |
| 2009/02/27 | 345 | 347 | 345 | 347 | 4,000 |
| 2009/02/26 | 330 | 340 | 330 | 340 | 2,000 |
| 2009/02/25 | 332 | 332 | 332 | 332 | 1,000 |
| 2009/02/24 | 337 | 337 | 337 | 337 | 1,000 |
| 2009/02/23 | 331 | 332 | 331 | 332 | 3,000 |
| 2009/02/20 | 333 | 348 | 333 | 348 | 3,000 |
| 2009/02/19 | 346 | 346 | 340 | 340 | 6,000 |
| 2009/02/17 | 369 | 369 | 350 | 350 | 4,000 |
| 2009/02/16 | 370 | 370 | 350 | 355 | 7,000 |
| 2009/02/13 | 375 | 375 | 355 | 370 | 14,000 |
| 2009/02/12 | 385 | 385 | 375 | 375 | 8,000 |
| 2009/02/10 | 385 | 385 | 380 | 380 | 3,000 |
| 2009/02/09 | 401 | 401 | 400 | 400 | 2,000 |
| 2009/02/05 | 415 | 415 | 414 | 414 | 3,000 |
| 2009/02/04 | 420 | 420 | 416 | 416 | 2,000 |
| 2009/02/03 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/02/02 | 415 | 416 | 415 | 416 | 2,000 |
| 2009/01/27 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/01/26 | 415 | 415 | 405 | 405 | 2,000 |
| 2009/01/22 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/01/21 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/01/19 | 420 | 425 | 420 | 425 | 3,000 |
| 2009/01/16 | 414 | 420 | 414 | 420 | 2,000 |
| 2009/01/15 | 401 | 414 | 401 | 414 | 4,000 |
| 2009/01/14 | 402 | 402 | 402 | 402 | 1,000 |
| 2009/01/13 | 410 | 410 | 400 | 401 | 5,000 |
| 2009/01/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/01/07 | 427 | 428 | 420 | 420 | 9,000 |
| 2009/01/06 | 426 | 432 | 426 | 432 | 3,000 |
| 2009/01/05 | 425 | 426 | 425 | 426 | 2,000 |