7980 (株)重松製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1997-12-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1997-12-22 | 310 | 310 | 300 | 305 | 8,000 | 305 |
| 1997-12-15 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1997-12-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-12-05 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1997-12-03 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 1997-12-02 | 299 | 299 | 298 | 298 | 2,000 | 298 |
| 1997-11-26 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1997-11-21 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-11-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-11-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-11-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1997-11-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1997-11-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-11-07 | 353 | 353 | 330 | 330 | 2,000 | 330 |
| 1997-10-31 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 1997-10-29 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1997-10-21 | 348 | 348 | 340 | 340 | 4,000 | 340 |
| 1997-10-17 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1997-10-03 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 1997-10-02 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1997-10-01 | 374 | 375 | 370 | 370 | 6,000 | 370 |
| 1997-09-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-09-26 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 1997-09-25 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1997-09-22 | 384 | 384 | 384 | 384 | 4,000 | 384 |
| 1997-09-18 | 390 | 400 | 385 | 385 | 4,000 | 385 |
| 1997-09-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-09-05 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-09-01 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1997-08-22 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 1997-08-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-08-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-08-18 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1997-08-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-08-13 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1997-08-12 | 401 | 401 | 400 | 400 | 8,000 | 400 |
| 1997-08-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-08-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-07-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-07-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-07-25 | 396 | 400 | 396 | 400 | 3,000 | 400 |
| 1997-07-22 | 391 | 400 | 391 | 400 | 10,000 | 400 |
| 1997-07-18 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1997-07-16 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-07-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-07-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-07-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-07-09 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-07-07 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1997-07-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-07-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-07-01 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1997-06-26 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1997-06-25 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 1997-06-24 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-06-23 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-06-20 | 422 | 422 | 416 | 416 | 7,000 | 416 |
| 1997-06-17 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1997-06-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1997-06-12 | 427 | 427 | 425 | 425 | 5,000 | 425 |
| 1997-06-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-06-10 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1997-06-09 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1997-06-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-05-29 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1997-05-28 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 1997-05-27 | 421 | 421 | 420 | 420 | 7,000 | 420 |
| 1997-05-21 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-05-16 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 1997-05-15 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1997-05-13 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 1997-05-12 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-05-09 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1997-05-07 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1997-05-06 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1997-04-30 | 400 | 400 | 391 | 391 | 2,000 | 391 |
| 1997-04-28 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-04-25 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1997-04-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1997-04-21 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 1997-04-11 | 403 | 403 | 400 | 400 | 5,000 | 400 |
| 1997-04-10 | 410 | 410 | 408 | 408 | 15,000 | 408 |
| 1997-04-09 | 419 | 419 | 410 | 410 | 4,000 | 410 |
| 1997-04-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-03-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-03-27 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1997-03-26 | 441 | 441 | 435 | 435 | 2,000 | 435 |
| 1997-03-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-03-18 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-03-17 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1997-03-14 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1997-03-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-02-28 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1997-02-27 | 456 | 456 | 456 | 456 | 3,000 | 456 |
| 1997-02-26 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 1997-02-25 | 457 | 460 | 453 | 460 | 4,000 | 460 |
| 1997-02-21 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1997-02-20 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1997-02-19 | 460 | 460 | 457 | 457 | 2,000 | 457 |
| 1997-02-13 | 460 | 460 | 457 | 457 | 2,000 | 457 |
| 1997-02-12 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1997-02-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-02-05 | 450 | 450 | 441 | 441 | 2,000 | 441 |
| 1997-02-04 | 433 | 450 | 433 | 450 | 3,000 | 450 |
| 1997-02-03 | 432 | 432 | 431 | 431 | 2,000 | 431 |
| 1997-01-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-01-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-01-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-01-27 | 431 | 431 | 430 | 430 | 4,000 | 430 |
| 1997-01-23 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1997-01-22 | 430 | 450 | 430 | 430 | 6,000 | 430 |
| 1997-01-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-01-13 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1997-01-10 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1997-01-09 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1997-01-08 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1997-01-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
分割・併合履歴 ： なし
