7980 (株)重松製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 786 | 786 | 770 | 771 | 5,000 | 771 |
| 1994-12-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-12-28 | 785 | 800 | 785 | 800 | 9,000 | 800 |
| 1994-12-27 | 760 | 780 | 750 | 780 | 19,000 | 780 |
| 1994-12-26 | 800 | 800 | 760 | 761 | 10,000 | 761 |
| 1994-12-22 | 815 | 835 | 790 | 790 | 13,000 | 790 |
| 1994-12-21 | 780 | 800 | 770 | 790 | 14,000 | 790 |
| 1994-12-20 | 801 | 802 | 800 | 800 | 18,000 | 800 |
| 1994-12-19 | 840 | 840 | 800 | 800 | 13,000 | 800 |
| 1994-12-16 | 850 | 870 | 850 | 850 | 24,000 | 850 |
| 1994-12-15 | 830 | 850 | 820 | 850 | 12,000 | 850 |
| 1994-12-14 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1994-12-13 | 810 | 821 | 800 | 800 | 21,000 | 800 |
| 1994-12-12 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-12-09 | 840 | 840 | 810 | 810 | 27,000 | 810 |
| 1994-12-08 | 890 | 890 | 840 | 840 | 31,000 | 840 |
| 1994-12-07 | 950 | 960 | 879 | 890 | 66,000 | 890 |
| 1994-12-06 | 880 | 950 | 860 | 940 | 109,000 | 940 |
| 1994-12-05 | 835 | 860 | 832 | 860 | 32,000 | 860 |
| 1994-12-02 | 800 | 830 | 780 | 830 | 18,000 | 830 |
| 1994-12-01 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1994-11-30 | 839 | 839 | 801 | 810 | 10,000 | 810 |
| 1994-11-29 | 835 | 870 | 835 | 837 | 27,000 | 837 |
| 1994-11-28 | 770 | 834 | 770 | 834 | 20,000 | 834 |
| 1994-11-25 | 735 | 770 | 735 | 770 | 14,000 | 770 |
| 1994-11-24 | 770 | 770 | 730 | 735 | 13,000 | 735 |
| 1994-11-22 | 819 | 819 | 780 | 780 | 23,000 | 780 |
| 1994-11-21 | 895 | 905 | 820 | 830 | 16,000 | 830 |
| 1994-11-18 | 850 | 915 | 850 | 880 | 54,000 | 880 |
| 1994-11-17 | 859 | 880 | 820 | 850 | 41,000 | 850 |
| 1994-11-16 | 913 | 913 | 860 | 860 | 14,000 | 860 |
| 1994-11-15 | 915 | 930 | 850 | 910 | 73,000 | 910 |
| 1994-11-14 | 912 | 989 | 900 | 915 | 260,000 | 915 |
| 1994-11-10 | 712 | 712 | 712 | 712 | 6,000 | 712 |
| 1994-11-09 | 700 | 700 | 693 | 693 | 4,000 | 693 |
| 1994-11-08 | 701 | 701 | 700 | 700 | 6,000 | 700 |
| 1994-11-07 | 720 | 720 | 700 | 700 | 14,000 | 700 |
| 1994-11-04 | 705 | 706 | 700 | 700 | 3,000 | 700 |
| 1994-11-02 | 710 | 710 | 701 | 701 | 9,000 | 701 |
| 1994-11-01 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1994-10-31 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1994-10-28 | 720 | 720 | 705 | 705 | 4,000 | 705 |
| 1994-10-27 | 740 | 740 | 701 | 706 | 10,000 | 706 |
| 1994-10-26 | 700 | 705 | 695 | 705 | 13,000 | 705 |
| 1994-10-25 | 720 | 720 | 700 | 700 | 10,000 | 700 |
| 1994-10-24 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1994-10-21 | 731 | 731 | 702 | 720 | 8,000 | 720 |
| 1994-10-20 | 750 | 750 | 741 | 741 | 4,000 | 741 |
| 1994-10-19 | 801 | 820 | 760 | 760 | 18,000 | 760 |
| 1994-10-18 | 750 | 800 | 750 | 795 | 17,000 | 795 |
| 1994-10-17 | 760 | 773 | 760 | 760 | 8,000 | 760 |
| 1994-10-14 | 774 | 780 | 760 | 760 | 11,000 | 760 |
| 1994-10-13 | 770 | 775 | 762 | 764 | 16,000 | 764 |
| 1994-10-12 | 773 | 789 | 760 | 769 | 26,000 | 769 |
| 1994-10-11 | 787 | 798 | 775 | 780 | 8,000 | 780 |
| 1994-10-07 | 829 | 829 | 770 | 785 | 16,000 | 785 |
| 1994-10-06 | 830 | 840 | 820 | 820 | 22,000 | 820 |
| 1994-10-05 | 885 | 885 | 830 | 830 | 33,000 | 830 |
| 1994-10-04 | 823 | 884 | 823 | 884 | 71,000 | 884 |
| 1994-10-03 | 780 | 810 | 780 | 810 | 15,000 | 810 |
| 1994-09-30 | 719 | 760 | 701 | 760 | 8,000 | 760 |
| 1994-09-29 | 720 | 720 | 719 | 719 | 2,000 | 719 |
| 1994-09-28 | 701 | 720 | 701 | 720 | 4,000 | 720 |
| 1994-09-27 | 661 | 690 | 660 | 690 | 6,000 | 690 |
| 1994-09-26 | 670 | 670 | 650 | 650 | 5,000 | 650 |
| 1994-09-22 | 710 | 710 | 700 | 700 | 6,000 | 700 |
| 1994-09-21 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 1994-09-20 | 680 | 690 | 670 | 690 | 7,000 | 690 |
| 1994-09-19 | 720 | 720 | 699 | 699 | 3,000 | 699 |
| 1994-09-14 | 760 | 760 | 738 | 738 | 8,000 | 738 |
| 1994-09-13 | 790 | 790 | 760 | 760 | 11,000 | 760 |
| 1994-09-12 | 810 | 810 | 780 | 780 | 4,000 | 780 |
| 1994-09-09 | 849 | 849 | 810 | 810 | 16,000 | 810 |
| 1994-09-08 | 781 | 820 | 780 | 820 | 13,000 | 820 |
| 1994-09-07 | 810 | 810 | 790 | 790 | 3,000 | 790 |
| 1994-09-05 | 850 | 850 | 820 | 820 | 5,000 | 820 |
| 1994-09-02 | 859 | 859 | 817 | 830 | 5,000 | 830 |
| 1994-09-01 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1994-08-31 | 839 | 867 | 839 | 867 | 3,000 | 867 |
| 1994-08-30 | 792 | 820 | 792 | 819 | 7,000 | 819 |
| 1994-08-26 | 820 | 820 | 790 | 790 | 5,000 | 790 |
| 1994-08-25 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-08-24 | 820 | 820 | 780 | 780 | 9,000 | 780 |
| 1994-08-23 | 805 | 815 | 805 | 815 | 2,000 | 815 |
| 1994-08-22 | 801 | 810 | 801 | 801 | 8,000 | 801 |
| 1994-08-19 | 825 | 825 | 801 | 801 | 4,000 | 801 |
| 1994-08-18 | 860 | 890 | 860 | 890 | 5,000 | 890 |
| 1994-08-17 | 870 | 870 | 850 | 850 | 7,000 | 850 |
| 1994-08-16 | 830 | 860 | 830 | 850 | 12,000 | 850 |
| 1994-08-15 | 820 | 820 | 800 | 820 | 7,000 | 820 |
| 1994-08-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-08-10 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-08-05 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1994-08-04 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1994-08-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-07-29 | 840 | 850 | 800 | 850 | 9,000 | 850 |
| 1994-07-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-07-27 | 850 | 850 | 820 | 820 | 6,000 | 820 |
| 1994-07-26 | 820 | 820 | 800 | 810 | 12,000 | 810 |
| 1994-07-25 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1994-07-22 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1994-07-21 | 855 | 890 | 850 | 850 | 7,000 | 850 |
| 1994-07-19 | 840 | 840 | 823 | 823 | 4,000 | 823 |
| 1994-07-15 | 850 | 870 | 850 | 860 | 3,000 | 860 |
| 1994-07-14 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1994-07-13 | 851 | 890 | 851 | 890 | 5,000 | 890 |
| 1994-07-12 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1994-07-11 | 870 | 890 | 860 | 860 | 5,000 | 860 |
| 1994-07-08 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1994-07-07 | 895 | 895 | 870 | 870 | 3,000 | 870 |
| 1994-07-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-07-05 | 910 | 948 | 910 | 940 | 5,000 | 940 |
| 1994-07-04 | 850 | 911 | 850 | 900 | 14,000 | 900 |
| 1994-07-01 | 875 | 875 | 820 | 840 | 12,000 | 840 |
| 1994-06-30 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1994-06-29 | 885 | 885 | 880 | 880 | 5,000 | 880 |
| 1994-06-28 | 860 | 910 | 860 | 880 | 7,000 | 880 |
| 1994-06-24 | 900 | 900 | 880 | 880 | 9,000 | 880 |
| 1994-06-23 | 889 | 910 | 889 | 890 | 5,000 | 890 |
| 1994-06-22 | 889 | 899 | 889 | 899 | 4,000 | 899 |
| 1994-06-21 | 929 | 930 | 900 | 900 | 11,000 | 900 |
| 1994-06-20 | 970 | 980 | 970 | 970 | 4,000 | 970 |
| 1994-06-17 | 921 | 970 | 920 | 970 | 20,000 | 970 |
| 1994-06-16 | 960 | 970 | 920 | 920 | 10,000 | 920 |
| 1994-06-15 | 959 | 964 | 959 | 960 | 13,000 | 960 |
| 1994-06-14 | 989 | 989 | 975 | 975 | 9,000 | 975 |
| 1994-06-13 | 1,000 | 1,000 | 989 | 989 | 18,000 | 989 |
| 1994-06-10 | 940 | 1,010 | 940 | 1,010 | 26,000 | 1,010 |
| 1994-06-09 | 920 | 940 | 910 | 940 | 16,000 | 940 |
| 1994-06-08 | 920 | 920 | 900 | 920 | 15,000 | 920 |
| 1994-06-07 | 949 | 949 | 920 | 920 | 17,000 | 920 |
| 1994-06-06 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1994-06-03 | 984 | 984 | 920 | 950 | 62,000 | 950 |
| 1994-06-02 | 1,000 | 1,020 | 961 | 963 | 18,000 | 963 |
| 1994-06-01 | 1,060 | 1,080 | 1,000 | 1,020 | 35,000 | 1,020 |
| 1994-05-31 | 970 | 1,050 | 970 | 1,050 | 68,000 | 1,050 |
| 1994-05-30 | 999 | 999 | 950 | 950 | 23,000 | 950 |
| 1994-05-27 | 1,030 | 1,030 | 990 | 1,020 | 57,000 | 1,020 |
| 1994-05-26 | 1,050 | 1,070 | 1,030 | 1,040 | 46,000 | 1,040 |
| 1994-05-25 | 1,050 | 1,100 | 1,040 | 1,070 | 120,000 | 1,070 |
| 1994-05-24 | 999 | 1,050 | 950 | 1,050 | 109,000 | 1,050 |
| 1994-05-23 | 940 | 1,050 | 940 | 1,000 | 129,000 | 1,000 |
| 1994-05-20 | 1,110 | 1,180 | 1,020 | 1,110 | 434,000 | 1,110 |
| 1994-05-19 | 958 | 1,050 | 950 | 1,050 | 334,000 | 1,050 |
| 1994-05-18 | 910 | 970 | 900 | 948 | 314,000 | 948 |
| 1994-05-17 | 810 | 900 | 802 | 900 | 233,000 | 900 |
| 1994-05-16 | 830 | 840 | 796 | 801 | 50,000 | 801 |
| 1994-05-13 | 821 | 840 | 821 | 825 | 74,000 | 825 |
| 1994-05-12 | 850 | 890 | 810 | 821 | 165,000 | 821 |
| 1994-05-11 | 770 | 860 | 765 | 850 | 235,000 | 850 |
| 1994-05-10 | 759 | 799 | 730 | 770 | 113,000 | 770 |
| 1994-05-09 | 739 | 780 | 730 | 765 | 142,000 | 765 |
| 1994-05-06 | 600 | 690 | 600 | 680 | 73,000 | 680 |
| 1994-05-02 | 600 | 610 | 600 | 600 | 6,000 | 600 |
| 1994-04-28 | 610 | 620 | 600 | 600 | 45,000 | 600 |
| 1994-04-27 | 570 | 610 | 570 | 600 | 23,000 | 600 |
| 1994-04-26 | 590 | 590 | 570 | 570 | 3,000 | 570 |
| 1994-04-25 | 580 | 599 | 579 | 599 | 9,000 | 599 |
| 1994-04-22 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 1994-04-21 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1994-04-20 | 555 | 555 | 545 | 545 | 6,000 | 545 |
| 1994-04-19 | 555 | 555 | 553 | 555 | 6,000 | 555 |
| 1994-04-18 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-04-15 | 541 | 555 | 541 | 555 | 3,000 | 555 |
| 1994-04-14 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-04-13 | 532 | 540 | 532 | 540 | 6,000 | 540 |
| 1994-04-12 | 580 | 580 | 530 | 541 | 5,000 | 541 |
| 1994-04-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1994-04-08 | 600 | 620 | 580 | 580 | 38,000 | 580 |
| 1994-04-07 | 560 | 620 | 560 | 560 | 28,000 | 560 |
| 1994-04-06 | 530 | 550 | 530 | 550 | 3,000 | 550 |
| 1994-04-05 | 530 | 530 | 521 | 521 | 5,000 | 521 |
| 1994-04-04 | 525 | 525 | 522 | 522 | 3,000 | 522 |
| 1994-03-25 | 530 | 550 | 530 | 550 | 3,000 | 550 |
| 1994-03-24 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 1994-03-22 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 1994-03-18 | 540 | 540 | 525 | 525 | 6,000 | 525 |
| 1994-03-17 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1994-03-16 | 546 | 550 | 520 | 520 | 16,000 | 520 |
| 1994-03-11 | 558 | 560 | 558 | 559 | 5,000 | 559 |
| 1994-03-10 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1994-03-09 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1994-03-08 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1994-03-07 | 585 | 600 | 585 | 599 | 3,000 | 599 |
| 1994-03-02 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1994-03-01 | 620 | 623 | 610 | 615 | 12,000 | 615 |
| 1994-02-28 | 570 | 600 | 570 | 600 | 15,000 | 600 |
| 1994-02-25 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1994-02-22 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1994-02-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-02-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-02-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-02-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-02-07 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 1994-02-04 | 570 | 571 | 570 | 570 | 7,000 | 570 |
| 1994-02-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1994-02-01 | 551 | 570 | 540 | 569 | 8,000 | 569 |
| 1994-01-27 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1994-01-24 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1994-01-20 | 598 | 600 | 598 | 600 | 4,000 | 600 |
| 1994-01-19 | 590 | 599 | 590 | 599 | 6,000 | 599 |
| 1994-01-18 | 570 | 590 | 570 | 590 | 9,000 | 590 |
| 1994-01-17 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 1994-01-12 | 536 | 550 | 536 | 550 | 6,000 | 550 |
分割・併合履歴 ： なし
