7980 (株)重松製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-12-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-12-24 | 268 | 269 | 268 | 269 | 2,000 | 269 |
| 1999-12-22 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 1999-12-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-12-10 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-12-09 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1999-12-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-12-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-12-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-11-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-11-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-11-24 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-11-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-11-17 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1999-11-16 | 302 | 302 | 300 | 300 | 3,000 | 300 |
| 1999-11-05 | 303 | 303 | 303 | 303 | 7,000 | 303 |
| 1999-11-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-10-29 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 1999-10-28 | 326 | 348 | 326 | 338 | 11,000 | 338 |
| 1999-10-27 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1999-10-25 | 300 | 300 | 292 | 292 | 2,000 | 292 |
| 1999-10-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-10-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-10-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-10-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-10-12 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-10-08 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 1999-10-07 | 317 | 317 | 300 | 300 | 4,000 | 300 |
| 1999-10-06 | 320 | 321 | 317 | 320 | 4,000 | 320 |
| 1999-10-05 | 325 | 330 | 320 | 320 | 13,000 | 320 |
| 1999-10-04 | 400 | 400 | 325 | 325 | 33,000 | 325 |
| 1999-10-01 | 348 | 391 | 348 | 391 | 32,000 | 391 |
| 1999-09-30 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1999-09-29 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1999-09-28 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1999-09-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-09-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-09-22 | 320 | 321 | 320 | 320 | 6,000 | 320 |
| 1999-09-21 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 1999-09-20 | 340 | 340 | 320 | 320 | 2,000 | 320 |
| 1999-09-17 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-09-14 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 1999-09-13 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 1999-09-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-09-07 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1999-09-03 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-09-01 | 315 | 316 | 315 | 316 | 2,000 | 316 |
| 1999-08-30 | 320 | 320 | 315 | 315 | 7,000 | 315 |
| 1999-08-25 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-08-24 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 1999-08-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-08-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-08-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-08-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-08-05 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1999-08-04 | 330 | 330 | 325 | 325 | 6,000 | 325 |
| 1999-08-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-07-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-07-27 | 330 | 330 | 321 | 321 | 2,000 | 321 |
| 1999-07-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-07-21 | 350 | 350 | 330 | 330 | 2,000 | 330 |
| 1999-07-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-07-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-07-14 | 322 | 330 | 322 | 330 | 3,000 | 330 |
| 1999-07-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-07-12 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1999-07-09 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1999-07-08 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 1999-07-07 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1999-07-06 | 333 | 333 | 321 | 321 | 11,000 | 321 |
| 1999-07-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-07-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-07-01 | 350 | 350 | 330 | 330 | 3,000 | 330 |
| 1999-06-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-06-25 | 322 | 322 | 320 | 320 | 5,000 | 320 |
| 1999-06-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-06-23 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1999-06-21 | 320 | 320 | 310 | 310 | 4,000 | 310 |
| 1999-06-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-06-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-06-15 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1999-06-09 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-06-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-06-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-05-28 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-05-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-05-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-05-24 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-05-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-05-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-05-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-05-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-05-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-05-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-05-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-04-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-04-23 | 307 | 307 | 305 | 305 | 3,000 | 305 |
| 1999-04-21 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-04-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-04-16 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1999-04-15 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-04-13 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1999-04-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-04-09 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 1999-04-08 | 331 | 333 | 331 | 333 | 3,000 | 333 |
| 1999-04-07 | 369 | 369 | 320 | 320 | 4,000 | 320 |
| 1999-04-06 | 305 | 371 | 305 | 371 | 10,000 | 371 |
| 1999-04-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-03-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-03-30 | 306 | 306 | 300 | 300 | 4,000 | 300 |
| 1999-03-29 | 306 | 306 | 306 | 306 | 13,000 | 306 |
| 1999-03-26 | 310 | 316 | 306 | 306 | 9,000 | 306 |
| 1999-03-25 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 1999-03-19 | 301 | 320 | 300 | 320 | 11,000 | 320 |
| 1999-03-18 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-03-11 | 310 | 310 | 300 | 300 | 7,000 | 300 |
| 1999-03-02 | 330 | 330 | 311 | 311 | 4,000 | 311 |
| 1999-03-01 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-02-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-02-25 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1999-02-22 | 320 | 320 | 310 | 310 | 2,000 | 310 |
| 1999-02-19 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1999-02-18 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 1999-02-12 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1999-02-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-02-05 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1999-02-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-01-25 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1999-01-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-01-05 | 350 | 350 | 350 | 350 | 3,000 | 350 |
分割・併合履歴 ： なし
