7980 (株)重松製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 599 | 599 | 580 | 580 | 13,000 | 580 |
| 1995-12-28 | 570 | 579 | 570 | 579 | 4,000 | 579 |
| 1995-12-27 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 1995-12-25 | 560 | 560 | 558 | 560 | 7,000 | 560 |
| 1995-12-22 | 551 | 555 | 550 | 555 | 5,000 | 555 |
| 1995-12-21 | 555 | 555 | 549 | 549 | 6,000 | 549 |
| 1995-12-20 | 551 | 560 | 550 | 550 | 12,000 | 550 |
| 1995-12-19 | 560 | 560 | 551 | 551 | 6,000 | 551 |
| 1995-12-18 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1995-12-15 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1995-12-14 | 568 | 577 | 561 | 561 | 11,000 | 561 |
| 1995-12-13 | 580 | 581 | 570 | 577 | 8,000 | 577 |
| 1995-12-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-12-11 | 590 | 595 | 580 | 580 | 6,000 | 580 |
| 1995-12-08 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 1995-12-07 | 562 | 570 | 562 | 570 | 6,000 | 570 |
| 1995-12-06 | 556 | 565 | 556 | 560 | 9,000 | 560 |
| 1995-12-05 | 530 | 535 | 530 | 530 | 6,000 | 530 |
| 1995-12-04 | 528 | 529 | 527 | 529 | 3,000 | 529 |
| 1995-12-01 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1995-11-30 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 1995-11-29 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 1995-11-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-11-27 | 510 | 510 | 506 | 510 | 5,000 | 510 |
| 1995-11-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-11-21 | 502 | 502 | 498 | 498 | 20,000 | 498 |
| 1995-11-20 | 504 | 510 | 503 | 510 | 4,000 | 510 |
| 1995-11-17 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1995-11-16 | 502 | 503 | 502 | 502 | 3,000 | 502 |
| 1995-11-15 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 1995-11-14 | 507 | 507 | 500 | 500 | 3,000 | 500 |
| 1995-11-13 | 510 | 510 | 506 | 506 | 3,000 | 506 |
| 1995-11-10 | 511 | 520 | 511 | 520 | 8,000 | 520 |
| 1995-11-09 | 520 | 520 | 511 | 511 | 2,000 | 511 |
| 1995-11-07 | 510 | 511 | 510 | 511 | 6,000 | 511 |
| 1995-11-02 | 520 | 520 | 510 | 511 | 6,000 | 511 |
| 1995-11-01 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-10-30 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1995-10-27 | 535 | 535 | 501 | 501 | 22,000 | 501 |
| 1995-10-26 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 1995-10-25 | 545 | 545 | 545 | 545 | 8,000 | 545 |
| 1995-10-24 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1995-10-20 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 1995-10-19 | 547 | 550 | 547 | 550 | 5,000 | 550 |
| 1995-10-17 | 550 | 550 | 545 | 545 | 7,000 | 545 |
| 1995-10-16 | 544 | 550 | 544 | 550 | 5,000 | 550 |
| 1995-10-13 | 550 | 565 | 542 | 542 | 7,000 | 542 |
| 1995-10-12 | 559 | 559 | 550 | 550 | 6,000 | 550 |
| 1995-10-09 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 1995-10-06 | 581 | 581 | 571 | 571 | 8,000 | 571 |
| 1995-10-05 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 1995-10-04 | 558 | 565 | 558 | 565 | 5,000 | 565 |
| 1995-10-03 | 556 | 557 | 556 | 557 | 3,000 | 557 |
| 1995-10-02 | 580 | 599 | 580 | 590 | 4,000 | 590 |
| 1995-09-29 | 570 | 570 | 551 | 554 | 10,000 | 554 |
| 1995-09-28 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1995-09-27 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 1995-09-25 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 1995-09-22 | 550 | 550 | 530 | 541 | 6,000 | 541 |
| 1995-09-20 | 555 | 555 | 552 | 555 | 13,000 | 555 |
| 1995-09-19 | 550 | 555 | 550 | 555 | 13,000 | 555 |
| 1995-09-18 | 555 | 560 | 550 | 551 | 5,000 | 551 |
| 1995-09-14 | 530 | 550 | 529 | 550 | 7,000 | 550 |
| 1995-09-13 | 555 | 555 | 525 | 551 | 11,000 | 551 |
| 1995-09-12 | 560 | 560 | 553 | 555 | 13,000 | 555 |
| 1995-09-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-09-08 | 552 | 555 | 552 | 555 | 5,000 | 555 |
| 1995-09-07 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1995-09-06 | 580 | 580 | 565 | 565 | 17,000 | 565 |
| 1995-09-05 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-09-04 | 570 | 571 | 570 | 570 | 6,000 | 570 |
| 1995-09-01 | 570 | 576 | 566 | 566 | 8,000 | 566 |
| 1995-08-31 | 565 | 580 | 565 | 580 | 2,000 | 580 |
| 1995-08-30 | 564 | 570 | 560 | 570 | 15,000 | 570 |
| 1995-08-29 | 566 | 566 | 565 | 565 | 4,000 | 565 |
| 1995-08-25 | 589 | 589 | 580 | 580 | 6,000 | 580 |
| 1995-08-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-08-22 | 600 | 600 | 570 | 570 | 12,000 | 570 |
| 1995-08-21 | 599 | 600 | 599 | 600 | 3,000 | 600 |
| 1995-08-18 | 590 | 600 | 582 | 582 | 11,000 | 582 |
| 1995-08-17 | 562 | 591 | 562 | 590 | 14,000 | 590 |
| 1995-08-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-08-14 | 551 | 560 | 551 | 560 | 3,000 | 560 |
| 1995-08-11 | 556 | 580 | 556 | 580 | 10,000 | 580 |
| 1995-08-10 | 553 | 570 | 553 | 556 | 9,000 | 556 |
| 1995-08-09 | 555 | 556 | 555 | 555 | 7,000 | 555 |
| 1995-08-08 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1995-08-07 | 565 | 565 | 555 | 555 | 4,000 | 555 |
| 1995-08-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-08-03 | 552 | 565 | 552 | 565 | 6,000 | 565 |
| 1995-08-02 | 553 | 553 | 551 | 551 | 3,000 | 551 |
| 1995-08-01 | 551 | 564 | 551 | 554 | 9,000 | 554 |
| 1995-07-31 | 565 | 565 | 554 | 554 | 4,000 | 554 |
| 1995-07-28 | 557 | 565 | 557 | 565 | 3,000 | 565 |
| 1995-07-27 | 554 | 557 | 550 | 557 | 14,000 | 557 |
| 1995-07-26 | 551 | 555 | 550 | 555 | 11,000 | 555 |
| 1995-07-25 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1995-07-24 | 570 | 570 | 550 | 551 | 10,000 | 551 |
| 1995-07-21 | 570 | 570 | 563 | 563 | 6,000 | 563 |
| 1995-07-20 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-07-19 | 580 | 580 | 562 | 565 | 14,000 | 565 |
| 1995-07-18 | 580 | 610 | 580 | 580 | 11,000 | 580 |
| 1995-07-17 | 561 | 580 | 561 | 580 | 10,000 | 580 |
| 1995-07-14 | 582 | 585 | 580 | 580 | 8,000 | 580 |
| 1995-07-13 | 610 | 625 | 601 | 601 | 9,000 | 601 |
| 1995-07-12 | 600 | 610 | 590 | 610 | 16,000 | 610 |
| 1995-07-11 | 612 | 612 | 570 | 570 | 9,000 | 570 |
| 1995-07-10 | 605 | 610 | 600 | 610 | 10,000 | 610 |
| 1995-07-07 | 570 | 598 | 570 | 595 | 10,000 | 595 |
| 1995-07-05 | 600 | 610 | 581 | 581 | 13,000 | 581 |
| 1995-07-04 | 556 | 570 | 555 | 570 | 7,000 | 570 |
| 1995-07-03 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1995-06-30 | 570 | 570 | 550 | 550 | 9,000 | 550 |
| 1995-06-29 | 570 | 570 | 563 | 570 | 9,000 | 570 |
| 1995-06-28 | 570 | 570 | 561 | 570 | 4,000 | 570 |
| 1995-06-27 | 600 | 600 | 561 | 566 | 9,000 | 566 |
| 1995-06-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1995-06-23 | 600 | 610 | 580 | 590 | 19,000 | 590 |
| 1995-06-22 | 580 | 599 | 580 | 599 | 6,000 | 599 |
| 1995-06-21 | 561 | 571 | 561 | 571 | 8,000 | 571 |
| 1995-06-20 | 560 | 560 | 550 | 560 | 9,000 | 560 |
| 1995-06-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-06-16 | 572 | 600 | 560 | 560 | 18,000 | 560 |
| 1995-06-15 | 626 | 626 | 561 | 565 | 11,000 | 565 |
| 1995-06-14 | 640 | 640 | 630 | 630 | 6,000 | 630 |
| 1995-06-13 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1995-06-12 | 649 | 649 | 640 | 640 | 5,000 | 640 |
| 1995-06-09 | 655 | 655 | 650 | 650 | 20,000 | 650 |
| 1995-06-08 | 661 | 661 | 655 | 655 | 4,000 | 655 |
| 1995-06-07 | 655 | 660 | 651 | 651 | 11,000 | 651 |
| 1995-06-06 | 662 | 673 | 652 | 652 | 17,000 | 652 |
| 1995-06-05 | 675 | 675 | 650 | 651 | 10,000 | 651 |
| 1995-06-02 | 681 | 681 | 675 | 675 | 12,000 | 675 |
| 1995-06-01 | 687 | 698 | 680 | 681 | 19,000 | 681 |
| 1995-05-31 | 750 | 760 | 724 | 724 | 18,000 | 724 |
| 1995-05-30 | 681 | 750 | 680 | 750 | 31,000 | 750 |
| 1995-05-29 | 710 | 710 | 680 | 680 | 15,000 | 680 |
| 1995-05-26 | 681 | 700 | 680 | 690 | 16,000 | 690 |
| 1995-05-25 | 720 | 720 | 680 | 682 | 17,000 | 682 |
| 1995-05-24 | 684 | 710 | 680 | 710 | 26,000 | 710 |
| 1995-05-23 | 710 | 710 | 684 | 684 | 22,000 | 684 |
| 1995-05-22 | 720 | 720 | 700 | 710 | 12,000 | 710 |
| 1995-05-19 | 767 | 769 | 700 | 750 | 38,000 | 750 |
| 1995-05-18 | 735 | 780 | 701 | 770 | 52,000 | 770 |
| 1995-05-17 | 783 | 820 | 710 | 740 | 65,000 | 740 |
| 1995-05-16 | 848 | 848 | 763 | 763 | 27,000 | 763 |
| 1995-05-15 | 980 | 990 | 861 | 863 | 86,000 | 863 |
| 1995-05-12 | 1,000 | 1,040 | 960 | 1,000 | 108,000 | 1,000 |
| 1995-05-11 | 1,080 | 1,130 | 1,000 | 1,040 | 615,000 | 1,040 |
| 1995-05-10 | 980 | 1,050 | 912 | 1,050 | 342,000 | 1,050 |
| 1995-05-09 | 1,060 | 1,090 | 970 | 970 | 563,000 | 970 |
| 1995-05-08 | 943 | 1,020 | 940 | 1,020 | 454,000 | 1,020 |
| 1995-05-02 | 870 | 915 | 870 | 915 | 180,000 | 915 |
| 1995-05-01 | 770 | 850 | 770 | 850 | 61,000 | 850 |
| 1995-04-28 | 780 | 790 | 760 | 760 | 15,000 | 760 |
| 1995-04-27 | 722 | 788 | 722 | 760 | 21,000 | 760 |
| 1995-04-26 | 722 | 730 | 722 | 723 | 11,000 | 723 |
| 1995-04-25 | 715 | 725 | 715 | 720 | 8,000 | 720 |
| 1995-04-24 | 693 | 705 | 693 | 705 | 8,000 | 705 |
| 1995-04-21 | 681 | 683 | 681 | 683 | 3,000 | 683 |
| 1995-04-20 | 700 | 700 | 680 | 680 | 13,000 | 680 |
| 1995-04-19 | 696 | 696 | 695 | 695 | 3,000 | 695 |
| 1995-04-18 | 682 | 697 | 682 | 697 | 8,000 | 697 |
| 1995-04-14 | 690 | 690 | 670 | 680 | 6,000 | 680 |
| 1995-04-13 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1995-04-12 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1995-04-11 | 681 | 681 | 680 | 680 | 4,000 | 680 |
| 1995-04-10 | 690 | 690 | 684 | 684 | 2,000 | 684 |
| 1995-04-07 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1995-04-06 | 710 | 711 | 710 | 711 | 3,000 | 711 |
| 1995-04-05 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1995-03-31 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1995-03-30 | 720 | 750 | 710 | 710 | 17,000 | 710 |
| 1995-03-29 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1995-03-28 | 671 | 755 | 671 | 755 | 14,000 | 755 |
| 1995-03-27 | 640 | 660 | 640 | 660 | 5,000 | 660 |
| 1995-03-24 | 684 | 684 | 650 | 650 | 7,000 | 650 |
| 1995-03-23 | 769 | 769 | 686 | 686 | 10,000 | 686 |
| 1995-03-22 | 875 | 875 | 786 | 786 | 80,000 | 786 |
| 1995-03-20 | 750 | 786 | 740 | 786 | 15,000 | 786 |
| 1995-03-17 | 779 | 779 | 765 | 765 | 136,000 | 765 |
| 1995-03-16 | 780 | 780 | 763 | 779 | 134,000 | 779 |
| 1995-03-15 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1995-03-14 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1995-03-13 | 832 | 832 | 800 | 815 | 11,000 | 815 |
| 1995-03-10 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 1995-03-09 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1995-03-08 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1995-03-07 | 820 | 820 | 815 | 815 | 9,000 | 815 |
| 1995-03-06 | 820 | 820 | 811 | 815 | 7,000 | 815 |
| 1995-03-03 | 840 | 860 | 840 | 845 | 8,000 | 845 |
| 1995-03-02 | 811 | 840 | 811 | 840 | 11,000 | 840 |
| 1995-03-01 | 855 | 855 | 815 | 820 | 11,000 | 820 |
| 1995-02-28 | 845 | 855 | 840 | 855 | 5,000 | 855 |
| 1995-02-27 | 815 | 815 | 811 | 815 | 7,000 | 815 |
| 1995-02-24 | 899 | 899 | 850 | 880 | 14,000 | 880 |
| 1995-02-23 | 910 | 910 | 860 | 900 | 16,000 | 900 |
| 1995-02-22 | 900 | 915 | 890 | 900 | 33,000 | 900 |
| 1995-02-21 | 850 | 860 | 840 | 840 | 9,000 | 840 |
| 1995-02-20 | 850 | 850 | 831 | 850 | 4,000 | 850 |
| 1995-02-17 | 811 | 850 | 810 | 850 | 10,000 | 850 |
| 1995-02-16 | 825 | 830 | 810 | 810 | 10,000 | 810 |
| 1995-02-15 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 1995-02-14 | 891 | 894 | 850 | 850 | 12,000 | 850 |
| 1995-02-13 | 860 | 890 | 860 | 886 | 13,000 | 886 |
| 1995-02-10 | 881 | 881 | 865 | 865 | 5,000 | 865 |
| 1995-02-09 | 900 | 901 | 860 | 861 | 22,000 | 861 |
| 1995-02-08 | 899 | 900 | 870 | 900 | 17,000 | 900 |
| 1995-02-07 | 940 | 940 | 900 | 900 | 75,000 | 900 |
| 1995-02-06 | 930 | 940 | 905 | 920 | 65,000 | 920 |
| 1995-02-03 | 910 | 910 | 860 | 860 | 44,000 | 860 |
| 1995-02-02 | 781 | 880 | 781 | 880 | 3,000 | 880 |
| 1995-02-01 | 811 | 811 | 780 | 780 | 22,000 | 780 |
| 1995-01-31 | 806 | 821 | 800 | 810 | 17,000 | 810 |
| 1995-01-30 | 826 | 826 | 800 | 800 | 12,000 | 800 |
| 1995-01-27 | 871 | 872 | 836 | 836 | 16,000 | 836 |
| 1995-01-26 | 920 | 920 | 860 | 869 | 16,000 | 869 |
| 1995-01-25 | 850 | 920 | 850 | 920 | 31,000 | 920 |
| 1995-01-24 | 810 | 830 | 800 | 820 | 33,000 | 820 |
| 1995-01-23 | 821 | 821 | 801 | 810 | 10,000 | 810 |
| 1995-01-20 | 850 | 850 | 820 | 820 | 17,000 | 820 |
| 1995-01-19 | 890 | 890 | 850 | 850 | 10,000 | 850 |
| 1995-01-18 | 912 | 912 | 885 | 890 | 15,000 | 890 |
| 1995-01-17 | 912 | 941 | 902 | 902 | 16,000 | 902 |
| 1995-01-13 | 903 | 910 | 891 | 891 | 20,000 | 891 |
| 1995-01-12 | 935 | 935 | 906 | 906 | 31,000 | 906 |
| 1995-01-11 | 936 | 950 | 900 | 935 | 43,000 | 935 |
| 1995-01-10 | 920 | 930 | 890 | 930 | 29,000 | 930 |
| 1995-01-09 | 929 | 930 | 905 | 910 | 45,000 | 910 |
| 1995-01-06 | 978 | 980 | 935 | 940 | 286,000 | 940 |
| 1995-01-05 | 870 | 900 | 869 | 900 | 91,000 | 900 |
| 1995-01-04 | 800 | 800 | 800 | 800 | 3,000 | 800 |
分割・併合履歴 ： なし
