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