7980 (株)重松製作所 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-254004004004001,000400
1992-12-244004004004004,000400
1992-12-214304304304301,000430
1992-12-174304304004008,000400
1992-12-164454454364368,000436
1992-12-1541044041044016,000440
1992-12-144154154154151,000415
1992-12-1139041039041014,000410
1992-12-103803813803807,000380
1992-12-093703703703701,000370
1992-12-083603603603601,000360
1992-12-073653653653651,000365
1992-12-043603603603601,000360
1992-11-303503503503502,000350
1992-11-273503503503502,000350
1992-11-263503503503502,000350
1992-11-023503503503501,000350
1992-10-234004004004001,000400
1992-10-153503503503501,000350
1992-10-063403403403401,000340
1992-09-303703803703807,000380
1992-09-254004004004002,000400
1992-09-244004004004003,000400
1992-09-174104104104101,000410
1992-09-144104104104101,000410
1992-09-104304304104156,000415
1992-09-074104104104101,000410
1992-09-044104104104101,000410
1992-09-024004004004004,000400
1992-08-314004004004003,000400
1992-08-284004004004003,000400
1992-08-264004004004002,000400
1992-08-254004004004002,000400
1992-08-244004004004001,000400
1992-08-213503503503505,000350
1992-08-203503503503501,000350
1992-08-133503503503501,000350
1992-08-113703703703701,000370
1992-08-074004004004001,000400
1992-08-064004004004002,000400
1992-08-053904003904005,000400
1992-08-033803903803902,000390
1992-07-303903903903901,000390
1992-07-244004004004001,000400
1992-07-234004003903904,000390
1992-07-224104104004002,000400
1992-07-214154154154151,000415
1992-07-094804804804801,000480
1992-07-034004004004001,000400
1992-07-024004004004001,000400
1992-06-025205205105102,000510
1992-05-285305305305301,000530
1992-05-255305305305301,000530
1992-05-215105105105103,000510
1992-05-195105105105104,000510
1992-05-155105105105101,000510
1992-05-124814814814811,000481
1992-05-075085085085083,000508
1992-04-305125125125123,000512
1992-04-274404404324323,000432
1992-04-244374374314316,000431
1992-04-234354374354372,000437
1992-04-224374374374371,000437
1992-04-214374374374371,000437
1992-04-174404404374373,000437
1992-04-164364374364372,000437
1992-04-154204204204205,000420
1992-04-144204204204201,000420
1992-04-134204204204204,000420
1992-04-094194204194203,000420
1992-04-084604604404402,000440
1992-04-034374374374371,000437
1992-04-014654654654652,000465
1992-03-255405405405401,000540
1992-03-245505505505501,000550
1992-03-235405405405401,000540
1992-03-125905905905901,000590
1992-03-115905905905905,000590
1992-03-096006006006005,000600
1992-03-046997006957005,000700
1992-03-0373974971971924,000719
1992-03-0262569962569916,000699
1992-02-2857060057060016,000600
1992-02-275605605605603,000560
1992-02-255605605605602,000560
1992-02-245605605605602,000560
1992-02-205605605605601,000560
1992-02-135405405405401,000540
1992-02-076006005805803,000580
1992-02-055505505505502,000550
1992-02-035005005005009,000500
1992-01-284804804804805,000480
1992-01-235005005005005,000500
1992-01-215245245005006,000500
1992-01-205355355355351,000535
1992-01-145505505505501,000550
1992-01-105505505505501,000550

分割・併合履歴 : なし