7980 (株)重松製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-12-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-12-24 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-12-22 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1993-12-21 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1993-12-13 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 1993-12-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-12-08 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1993-12-07 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1993-12-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-12-02 | 470 | 485 | 470 | 480 | 10,000 | 480 |
| 1993-12-01 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 1993-11-30 | 470 | 470 | 450 | 450 | 13,000 | 450 |
| 1993-11-29 | 451 | 470 | 451 | 470 | 3,000 | 470 |
| 1993-11-26 | 501 | 503 | 490 | 490 | 7,000 | 490 |
| 1993-11-25 | 520 | 520 | 510 | 510 | 10,000 | 510 |
| 1993-11-24 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1993-11-22 | 550 | 550 | 530 | 530 | 5,000 | 530 |
| 1993-11-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-11-16 | 535 | 536 | 535 | 536 | 2,000 | 536 |
| 1993-11-12 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 1993-11-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-11-10 | 540 | 540 | 520 | 520 | 10,000 | 520 |
| 1993-11-09 | 571 | 571 | 550 | 550 | 18,000 | 550 |
| 1993-11-08 | 570 | 575 | 570 | 575 | 4,000 | 575 |
| 1993-11-05 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 1993-11-04 | 601 | 607 | 600 | 607 | 6,000 | 607 |
| 1993-11-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-11-01 | 600 | 601 | 600 | 600 | 3,000 | 600 |
| 1993-10-29 | 620 | 620 | 600 | 601 | 3,000 | 601 |
| 1993-10-28 | 632 | 632 | 630 | 630 | 3,000 | 630 |
| 1993-10-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-10-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-10-25 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 1993-10-22 | 690 | 690 | 650 | 650 | 7,000 | 650 |
| 1993-10-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-10-20 | 719 | 719 | 700 | 700 | 2,000 | 700 |
| 1993-10-19 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-10-18 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1993-10-15 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-10-14 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1993-10-13 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 1993-10-12 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1993-10-08 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1993-10-07 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1993-10-06 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1993-10-04 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1993-10-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-09-29 | 702 | 702 | 680 | 700 | 12,000 | 700 |
| 1993-09-27 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1993-09-21 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1993-09-20 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1993-09-17 | 750 | 750 | 740 | 750 | 9,000 | 750 |
| 1993-09-16 | 799 | 799 | 751 | 751 | 7,000 | 751 |
| 1993-09-14 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1993-09-13 | 809 | 809 | 795 | 800 | 14,000 | 800 |
| 1993-09-10 | 811 | 830 | 800 | 805 | 47,000 | 805 |
| 1993-09-09 | 780 | 795 | 765 | 795 | 24,000 | 795 |
| 1993-09-08 | 760 | 760 | 750 | 760 | 14,000 | 760 |
| 1993-09-07 | 751 | 770 | 750 | 762 | 13,000 | 762 |
| 1993-09-06 | 809 | 809 | 760 | 761 | 27,000 | 761 |
| 1993-09-03 | 880 | 880 | 809 | 810 | 62,000 | 810 |
| 1993-09-02 | 775 | 870 | 765 | 870 | 100,000 | 870 |
| 1993-09-01 | 750 | 780 | 750 | 770 | 46,000 | 770 |
| 1993-08-31 | 740 | 799 | 740 | 751 | 61,000 | 751 |
| 1993-08-30 | 730 | 750 | 710 | 730 | 42,000 | 730 |
| 1993-08-27 | 701 | 735 | 701 | 720 | 110,000 | 720 |
| 1993-08-26 | 650 | 700 | 650 | 700 | 61,000 | 700 |
| 1993-08-25 | 620 | 635 | 620 | 635 | 6,000 | 635 |
| 1993-08-24 | 615 | 615 | 608 | 608 | 2,000 | 608 |
| 1993-08-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1993-08-17 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1993-08-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-08-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-08-12 | 580 | 610 | 580 | 610 | 3,000 | 610 |
| 1993-08-11 | 580 | 580 | 575 | 580 | 3,000 | 580 |
| 1993-08-09 | 599 | 599 | 580 | 580 | 3,000 | 580 |
| 1993-08-04 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-08-03 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1993-07-29 | 600 | 610 | 600 | 610 | 10,000 | 610 |
| 1993-07-28 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1993-07-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-07-26 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 1993-07-22 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 1993-07-21 | 618 | 618 | 600 | 600 | 3,000 | 600 |
| 1993-07-20 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1993-07-19 | 625 | 625 | 621 | 621 | 7,000 | 621 |
| 1993-07-16 | 679 | 679 | 625 | 625 | 15,000 | 625 |
| 1993-07-15 | 696 | 730 | 680 | 680 | 41,000 | 680 |
| 1993-07-14 | 650 | 700 | 650 | 700 | 102,000 | 700 |
| 1993-07-13 | 605 | 660 | 605 | 650 | 32,000 | 650 |
| 1993-07-12 | 582 | 615 | 580 | 605 | 12,000 | 605 |
| 1993-07-09 | 579 | 580 | 579 | 580 | 16,000 | 580 |
| 1993-07-08 | 579 | 580 | 579 | 580 | 4,000 | 580 |
| 1993-07-07 | 570 | 580 | 570 | 580 | 14,000 | 580 |
| 1993-07-06 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1993-07-05 | 570 | 580 | 570 | 580 | 16,000 | 580 |
| 1993-07-02 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1993-06-30 | 570 | 570 | 540 | 540 | 5,000 | 540 |
| 1993-06-29 | 580 | 580 | 575 | 575 | 5,000 | 575 |
| 1993-06-28 | 540 | 580 | 540 | 580 | 3,000 | 580 |
| 1993-06-25 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 1993-06-22 | 544 | 545 | 540 | 540 | 5,000 | 540 |
| 1993-06-21 | 580 | 580 | 550 | 550 | 3,000 | 550 |
| 1993-06-18 | 554 | 590 | 553 | 581 | 23,000 | 581 |
| 1993-06-17 | 551 | 555 | 550 | 555 | 13,000 | 555 |
| 1993-06-16 | 510 | 510 | 500 | 500 | 10,000 | 500 |
| 1993-06-15 | 513 | 513 | 510 | 510 | 10,000 | 510 |
| 1993-06-14 | 500 | 501 | 500 | 501 | 11,000 | 501 |
| 1993-06-11 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1993-06-10 | 510 | 510 | 501 | 501 | 2,000 | 501 |
| 1993-06-08 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-06-07 | 550 | 550 | 530 | 550 | 4,000 | 550 |
| 1993-06-04 | 541 | 550 | 541 | 550 | 2,000 | 550 |
| 1993-06-03 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1993-06-02 | 540 | 580 | 530 | 580 | 6,000 | 580 |
| 1993-05-31 | 560 | 560 | 540 | 540 | 4,000 | 540 |
| 1993-05-28 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1993-05-27 | 550 | 550 | 510 | 510 | 5,000 | 510 |
| 1993-05-26 | 585 | 585 | 580 | 580 | 8,000 | 580 |
| 1993-05-25 | 550 | 585 | 550 | 585 | 11,000 | 585 |
| 1993-05-21 | 510 | 510 | 485 | 500 | 8,000 | 500 |
| 1993-05-19 | 598 | 599 | 588 | 590 | 8,000 | 590 |
| 1993-05-18 | 640 | 640 | 599 | 599 | 56,000 | 599 |
| 1993-05-17 | 550 | 630 | 550 | 630 | 89,000 | 630 |
| 1993-05-14 | 489 | 530 | 489 | 530 | 32,000 | 530 |
| 1993-05-13 | 489 | 490 | 480 | 490 | 8,000 | 490 |
| 1993-05-12 | 480 | 490 | 480 | 490 | 5,000 | 490 |
| 1993-05-11 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1993-05-10 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1993-05-07 | 482 | 485 | 481 | 485 | 6,000 | 485 |
| 1993-05-06 | 475 | 481 | 475 | 481 | 4,000 | 481 |
| 1993-04-30 | 451 | 475 | 450 | 475 | 7,000 | 475 |
| 1993-04-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1993-04-23 | 459 | 460 | 459 | 460 | 3,000 | 460 |
| 1993-04-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1993-04-20 | 458 | 474 | 458 | 474 | 2,000 | 474 |
| 1993-04-19 | 479 | 479 | 478 | 478 | 4,000 | 478 |
| 1993-04-16 | 499 | 499 | 480 | 480 | 3,000 | 480 |
| 1993-04-15 | 500 | 510 | 500 | 504 | 12,000 | 504 |
| 1993-04-14 | 471 | 510 | 471 | 499 | 12,000 | 499 |
| 1993-04-13 | 450 | 480 | 450 | 470 | 36,000 | 470 |
| 1993-04-12 | 436 | 436 | 435 | 436 | 6,000 | 436 |
| 1993-04-09 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1993-04-08 | 392 | 392 | 390 | 390 | 3,000 | 390 |
| 1993-04-06 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 1993-04-05 | 399 | 399 | 390 | 390 | 5,000 | 390 |
| 1993-04-02 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1993-04-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1993-03-31 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-03-30 | 370 | 400 | 370 | 400 | 5,000 | 400 |
| 1993-03-29 | 371 | 371 | 363 | 363 | 2,000 | 363 |
| 1993-03-25 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1993-03-24 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1993-03-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-03-22 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 1993-03-19 | 369 | 370 | 360 | 360 | 10,000 | 360 |
| 1993-03-17 | 351 | 360 | 351 | 360 | 2,000 | 360 |
| 1993-03-16 | 369 | 369 | 365 | 365 | 4,000 | 365 |
| 1993-03-11 | 351 | 360 | 351 | 360 | 4,000 | 360 |
| 1993-03-10 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1993-03-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1993-03-05 | 352 | 370 | 350 | 370 | 12,000 | 370 |
| 1993-03-03 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1993-03-02 | 360 | 360 | 350 | 350 | 9,000 | 350 |
| 1993-03-01 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 1993-02-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1993-02-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1993-02-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1993-02-22 | 368 | 368 | 365 | 365 | 5,000 | 365 |
| 1993-02-19 | 369 | 370 | 368 | 368 | 4,000 | 368 |
| 1993-02-18 | 369 | 369 | 360 | 362 | 4,000 | 362 |
| 1993-02-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1993-02-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-02-12 | 395 | 399 | 390 | 399 | 3,000 | 399 |
| 1993-02-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-02-08 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 1993-02-04 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1993-02-03 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 1993-02-02 | 367 | 367 | 367 | 367 | 4,000 | 367 |
| 1993-01-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1993-01-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1993-01-27 | 390 | 390 | 355 | 355 | 8,000 | 355 |
| 1993-01-26 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 1993-01-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1993-01-22 | 399 | 400 | 395 | 400 | 4,000 | 400 |
| 1993-01-21 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1993-01-19 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1993-01-18 | 450 | 450 | 435 | 435 | 6,000 | 435 |
| 1993-01-14 | 500 | 515 | 480 | 480 | 55,000 | 480 |
| 1993-01-13 | 407 | 470 | 407 | 470 | 28,000 | 470 |
| 1993-01-12 | 412 | 412 | 390 | 390 | 3,000 | 390 |
| 1993-01-06 | 400 | 400 | 400 | 400 | 5,000 | 400 |
分割・併合履歴 ： なし
