7980 (株)重松製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1996-12-26 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 1996-12-20 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 1996-12-18 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1996-12-13 | 485 | 489 | 485 | 485 | 8,000 | 485 |
| 1996-12-11 | 486 | 490 | 486 | 490 | 2,000 | 490 |
| 1996-12-06 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 1996-12-04 | 495 | 495 | 480 | 480 | 6,000 | 480 |
| 1996-12-02 | 496 | 496 | 495 | 495 | 2,000 | 495 |
| 1996-11-27 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1996-11-26 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 1996-11-25 | 496 | 496 | 495 | 495 | 2,000 | 495 |
| 1996-11-22 | 499 | 499 | 496 | 496 | 4,000 | 496 |
| 1996-11-20 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1996-11-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-11-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-11-14 | 498 | 498 | 497 | 497 | 3,000 | 497 |
| 1996-11-13 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1996-11-12 | 496 | 496 | 496 | 496 | 4,000 | 496 |
| 1996-11-11 | 501 | 501 | 496 | 496 | 7,000 | 496 |
| 1996-11-08 | 505 | 506 | 501 | 501 | 10,000 | 501 |
| 1996-11-07 | 509 | 510 | 502 | 505 | 8,000 | 505 |
| 1996-11-06 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1996-11-05 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 1996-11-01 | 510 | 510 | 505 | 510 | 16,000 | 510 |
| 1996-10-31 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-10-25 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 1996-10-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-10-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-10-17 | 510 | 535 | 501 | 535 | 9,000 | 535 |
| 1996-10-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-10-15 | 527 | 527 | 520 | 520 | 3,000 | 520 |
| 1996-10-14 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1996-10-09 | 526 | 526 | 526 | 526 | 3,000 | 526 |
| 1996-10-08 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 1996-10-01 | 535 | 535 | 525 | 525 | 7,000 | 525 |
| 1996-09-26 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 1996-09-25 | 539 | 539 | 535 | 535 | 3,000 | 535 |
| 1996-09-24 | 536 | 540 | 536 | 540 | 2,000 | 540 |
| 1996-09-20 | 536 | 536 | 535 | 535 | 2,000 | 535 |
| 1996-09-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1996-09-18 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1996-09-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1996-09-11 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1996-09-10 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1996-09-09 | 550 | 550 | 531 | 531 | 10,000 | 531 |
| 1996-09-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-09-05 | 600 | 600 | 550 | 550 | 10,000 | 550 |
| 1996-09-04 | 550 | 606 | 550 | 570 | 12,000 | 570 |
| 1996-09-03 | 536 | 536 | 535 | 535 | 3,000 | 535 |
| 1996-09-02 | 536 | 536 | 535 | 536 | 3,000 | 536 |
| 1996-08-30 | 536 | 536 | 535 | 535 | 3,000 | 535 |
| 1996-08-28 | 540 | 540 | 536 | 536 | 3,000 | 536 |
| 1996-08-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-08-23 | 540 | 541 | 535 | 535 | 5,000 | 535 |
| 1996-08-22 | 535 | 535 | 533 | 533 | 3,000 | 533 |
| 1996-08-21 | 540 | 540 | 532 | 532 | 2,000 | 532 |
| 1996-08-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-08-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-08-08 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1996-08-07 | 551 | 551 | 550 | 550 | 7,000 | 550 |
| 1996-08-02 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 1996-07-30 | 605 | 605 | 580 | 580 | 4,000 | 580 |
| 1996-07-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-07-19 | 590 | 595 | 590 | 595 | 5,000 | 595 |
| 1996-07-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1996-07-17 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1996-07-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-07-15 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1996-07-12 | 611 | 611 | 600 | 600 | 3,000 | 600 |
| 1996-07-11 | 630 | 630 | 611 | 611 | 5,000 | 611 |
| 1996-07-09 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1996-07-08 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1996-07-05 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 1996-07-04 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 1996-07-03 | 650 | 650 | 638 | 638 | 8,000 | 638 |
| 1996-07-02 | 632 | 650 | 631 | 650 | 10,000 | 650 |
| 1996-07-01 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1996-06-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-06-26 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1996-06-25 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1996-06-24 | 630 | 631 | 630 | 631 | 6,000 | 631 |
| 1996-06-21 | 620 | 625 | 620 | 625 | 4,000 | 625 |
| 1996-06-20 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1996-06-19 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1996-06-18 | 623 | 623 | 620 | 620 | 8,000 | 620 |
| 1996-06-17 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1996-06-14 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 1996-06-12 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 1996-06-10 | 631 | 631 | 630 | 630 | 9,000 | 630 |
| 1996-06-07 | 659 | 659 | 641 | 641 | 3,000 | 641 |
| 1996-06-06 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 1996-06-05 | 634 | 634 | 610 | 634 | 11,000 | 634 |
| 1996-06-04 | 634 | 650 | 634 | 634 | 9,000 | 634 |
| 1996-06-03 | 639 | 649 | 635 | 635 | 8,000 | 635 |
| 1996-05-31 | 636 | 640 | 635 | 635 | 11,000 | 635 |
| 1996-05-30 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1996-05-29 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1996-05-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1996-05-27 | 665 | 665 | 640 | 640 | 4,000 | 640 |
| 1996-05-24 | 666 | 670 | 665 | 665 | 9,000 | 665 |
| 1996-05-23 | 670 | 671 | 650 | 665 | 14,000 | 665 |
| 1996-05-22 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1996-05-21 | 690 | 690 | 685 | 685 | 5,000 | 685 |
| 1996-05-20 | 710 | 710 | 690 | 690 | 6,000 | 690 |
| 1996-05-17 | 711 | 720 | 710 | 710 | 24,000 | 710 |
| 1996-05-16 | 700 | 741 | 700 | 703 | 92,000 | 703 |
| 1996-05-15 | 660 | 680 | 660 | 679 | 15,000 | 679 |
| 1996-05-14 | 665 | 670 | 665 | 667 | 5,000 | 667 |
| 1996-05-13 | 665 | 665 | 653 | 665 | 16,000 | 665 |
| 1996-05-10 | 670 | 675 | 665 | 675 | 17,000 | 675 |
| 1996-05-09 | 680 | 680 | 675 | 675 | 9,000 | 675 |
| 1996-05-08 | 689 | 689 | 680 | 680 | 4,000 | 680 |
| 1996-05-07 | 671 | 690 | 671 | 680 | 7,000 | 680 |
| 1996-05-02 | 695 | 700 | 665 | 670 | 18,000 | 670 |
| 1996-05-01 | 680 | 690 | 680 | 690 | 16,000 | 690 |
| 1996-04-30 | 690 | 690 | 680 | 680 | 14,000 | 680 |
| 1996-04-26 | 670 | 690 | 670 | 690 | 8,000 | 690 |
| 1996-04-25 | 674 | 680 | 670 | 680 | 17,000 | 680 |
| 1996-04-24 | 680 | 680 | 670 | 674 | 10,000 | 674 |
| 1996-04-23 | 698 | 700 | 680 | 680 | 18,000 | 680 |
| 1996-04-22 | 651 | 680 | 651 | 680 | 20,000 | 680 |
| 1996-04-19 | 668 | 670 | 651 | 651 | 14,000 | 651 |
| 1996-04-18 | 666 | 670 | 656 | 669 | 9,000 | 669 |
| 1996-04-17 | 665 | 670 | 665 | 665 | 12,000 | 665 |
| 1996-04-16 | 660 | 670 | 660 | 665 | 15,000 | 665 |
| 1996-04-15 | 653 | 670 | 652 | 655 | 13,000 | 655 |
| 1996-04-12 | 650 | 655 | 650 | 652 | 12,000 | 652 |
| 1996-04-11 | 645 | 650 | 643 | 650 | 8,000 | 650 |
| 1996-04-10 | 641 | 650 | 641 | 641 | 9,000 | 641 |
| 1996-04-09 | 635 | 635 | 631 | 631 | 4,000 | 631 |
| 1996-04-08 | 650 | 650 | 625 | 625 | 5,000 | 625 |
| 1996-04-05 | 650 | 651 | 650 | 650 | 5,000 | 650 |
| 1996-04-04 | 655 | 659 | 645 | 651 | 9,000 | 651 |
| 1996-04-03 | 640 | 650 | 640 | 650 | 7,000 | 650 |
| 1996-04-02 | 632 | 645 | 630 | 630 | 15,000 | 630 |
| 1996-04-01 | 649 | 649 | 627 | 627 | 14,000 | 627 |
| 1996-03-29 | 621 | 650 | 621 | 650 | 15,000 | 650 |
| 1996-03-28 | 620 | 630 | 620 | 620 | 3,000 | 620 |
| 1996-03-27 | 626 | 627 | 621 | 627 | 5,000 | 627 |
| 1996-03-26 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1996-03-25 | 612 | 627 | 612 | 626 | 7,000 | 626 |
| 1996-03-22 | 612 | 614 | 611 | 611 | 8,000 | 611 |
| 1996-03-21 | 630 | 630 | 610 | 610 | 4,000 | 610 |
| 1996-03-19 | 674 | 674 | 641 | 643 | 9,000 | 643 |
| 1996-03-18 | 658 | 680 | 658 | 674 | 9,000 | 674 |
| 1996-03-15 | 700 | 710 | 657 | 657 | 38,000 | 657 |
| 1996-03-14 | 671 | 720 | 670 | 700 | 88,000 | 700 |
| 1996-03-13 | 650 | 700 | 649 | 674 | 124,000 | 674 |
| 1996-03-12 | 605 | 650 | 600 | 649 | 37,000 | 649 |
| 1996-03-11 | 601 | 605 | 601 | 602 | 13,000 | 602 |
| 1996-03-08 | 601 | 605 | 600 | 605 | 4,000 | 605 |
| 1996-03-07 | 610 | 610 | 605 | 605 | 6,000 | 605 |
| 1996-03-06 | 601 | 610 | 600 | 610 | 8,000 | 610 |
| 1996-03-05 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1996-03-04 | 608 | 608 | 601 | 601 | 7,000 | 601 |
| 1996-03-01 | 605 | 615 | 605 | 610 | 6,000 | 610 |
| 1996-02-29 | 620 | 620 | 611 | 611 | 6,000 | 611 |
| 1996-02-28 | 600 | 620 | 600 | 615 | 8,000 | 615 |
| 1996-02-27 | 585 | 600 | 583 | 600 | 3,000 | 600 |
| 1996-02-26 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1996-02-23 | 614 | 619 | 614 | 616 | 8,000 | 616 |
| 1996-02-21 | 600 | 615 | 600 | 615 | 4,000 | 615 |
| 1996-02-20 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 1996-02-19 | 610 | 610 | 609 | 609 | 3,000 | 609 |
| 1996-02-16 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-02-15 | 610 | 620 | 609 | 610 | 14,000 | 610 |
| 1996-02-13 | 620 | 621 | 610 | 620 | 11,000 | 620 |
| 1996-02-09 | 611 | 630 | 611 | 620 | 4,000 | 620 |
| 1996-02-08 | 630 | 630 | 610 | 610 | 6,000 | 610 |
| 1996-02-07 | 620 | 622 | 619 | 620 | 25,000 | 620 |
| 1996-02-06 | 626 | 626 | 620 | 620 | 9,000 | 620 |
| 1996-02-05 | 628 | 628 | 626 | 626 | 5,000 | 626 |
| 1996-02-02 | 630 | 630 | 628 | 628 | 3,000 | 628 |
| 1996-02-01 | 631 | 631 | 623 | 627 | 4,000 | 627 |
| 1996-01-30 | 622 | 622 | 620 | 622 | 3,000 | 622 |
| 1996-01-29 | 632 | 632 | 622 | 622 | 9,000 | 622 |
| 1996-01-26 | 649 | 649 | 630 | 632 | 9,000 | 632 |
| 1996-01-25 | 629 | 649 | 629 | 649 | 3,000 | 649 |
| 1996-01-24 | 640 | 640 | 632 | 632 | 8,000 | 632 |
| 1996-01-23 | 634 | 649 | 634 | 640 | 11,000 | 640 |
| 1996-01-22 | 631 | 639 | 630 | 630 | 14,000 | 630 |
| 1996-01-19 | 638 | 650 | 628 | 630 | 13,000 | 630 |
| 1996-01-18 | 608 | 649 | 608 | 637 | 32,000 | 637 |
| 1996-01-17 | 606 | 606 | 605 | 605 | 4,000 | 605 |
| 1996-01-16 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1996-01-12 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1996-01-11 | 610 | 610 | 580 | 580 | 7,000 | 580 |
| 1996-01-10 | 622 | 625 | 620 | 620 | 8,000 | 620 |
| 1996-01-09 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1996-01-08 | 629 | 638 | 629 | 635 | 12,000 | 635 |
| 1996-01-05 | 601 | 625 | 601 | 616 | 18,000 | 616 |
| 1996-01-04 | 594 | 600 | 594 | 600 | 5,000 | 600 |
分割・併合履歴 ： なし
