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 |
|---|---|---|---|---|---|
| 1991/12/25 | 561 | 561 | 561 | 561 | 1,000 |
| 1991/12/13 | 560 | 560 | 560 | 560 | 1,000 |
| 1991/12/11 | 550 | 550 | 550 | 550 | 3,000 |
| 1991/12/10 | 570 | 570 | 560 | 560 | 7,000 |
| 1991/12/09 | 580 | 580 | 570 | 570 | 4,000 |
| 1991/12/06 | 580 | 580 | 580 | 580 | 4,000 |
| 1991/12/05 | 599 | 599 | 580 | 580 | 9,000 |
| 1991/12/03 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/11/26 | 600 | 600 | 590 | 590 | 5,000 |
| 1991/11/25 | 601 | 601 | 600 | 600 | 2,000 |
| 1991/11/20 | 600 | 600 | 600 | 600 | 9,000 |
| 1991/11/18 | 670 | 670 | 650 | 650 | 5,000 |
| 1991/11/12 | 660 | 660 | 660 | 660 | 2,000 |
| 1991/11/06 | 720 | 720 | 700 | 700 | 3,000 |
| 1991/11/01 | 710 | 710 | 710 | 710 | 1,000 |
| 1991/10/31 | 705 | 710 | 705 | 710 | 2,000 |
| 1991/10/30 | 710 | 710 | 710 | 710 | 2,000 |
| 1991/10/29 | 705 | 705 | 705 | 705 | 4,000 |
| 1991/10/28 | 705 | 705 | 705 | 705 | 1,000 |
| 1991/10/25 | 0 | 710 | 700 | 710 | 3,000 |
| 1991/10/24 | 0 | 710 | 710 | 710 | 8,000 |
| 1991/10/23 | 0 | 710 | 710 | 710 | 1,000 |
| 1991/10/18 | 0 | 700 | 699 | 699 | 2,000 |
| 1991/10/17 | 0 | 710 | 710 | 710 | 1,000 |
| 1991/10/16 | 0 | 715 | 710 | 710 | 3,000 |
| 1991/10/15 | 0 | 715 | 715 | 715 | 2,000 |
| 1991/10/11 | 0 | 720 | 720 | 720 | 1,000 |
| 1991/10/09 | 0 | 725 | 725 | 725 | 1,000 |
| 1991/10/08 | 0 | 725 | 725 | 725 | 1,000 |
| 1991/10/02 | 0 | 769 | 720 | 720 | 4,000 |
| 1991/10/01 | 0 | 775 | 770 | 770 | 3,000 |
| 1991/09/30 | 0 | 780 | 780 | 780 | 3,000 |
| 1991/09/27 | 0 | 780 | 740 | 780 | 7,000 |
| 1991/09/26 | 0 | 720 | 720 | 720 | 6,000 |
| 1991/09/25 | 0 | 710 | 710 | 710 | 5,000 |
| 1991/09/24 | 0 | 710 | 705 | 705 | 7,000 |
| 1991/09/20 | 0 | 705 | 705 | 705 | 1,000 |
| 1991/09/19 | 0 | 710 | 700 | 710 | 12,000 |
| 1991/09/18 | 0 | 710 | 700 | 710 | 12,000 |
| 1991/09/13 | 0 | 701 | 701 | 701 | 1,000 |
| 1991/09/12 | 0 | 705 | 700 | 700 | 3,000 |
| 1991/09/11 | 0 | 705 | 705 | 705 | 3,000 |
| 1991/09/10 | 0 | 710 | 710 | 710 | 2,000 |
| 1991/09/06 | 0 | 710 | 705 | 705 | 7,000 |
| 1991/09/05 | 0 | 710 | 710 | 710 | 6,000 |
| 1991/09/03 | 0 | 760 | 730 | 760 | 2,000 |
| 1991/08/29 | 0 | 700 | 700 | 700 | 1,000 |
| 1991/08/28 | 0 | 746 | 700 | 700 | 6,000 |
| 1991/08/27 | 0 | 760 | 760 | 760 | 3,000 |
| 1991/08/26 | 0 | 760 | 760 | 760 | 3,000 |
| 1991/08/23 | 0 | 760 | 746 | 760 | 2,000 |
| 1991/08/22 | 0 | 745 | 745 | 745 | 3,000 |
| 1991/08/21 | 0 | 745 | 725 | 745 | 3,000 |
| 1991/08/20 | 0 | 725 | 725 | 725 | 1,000 |
| 1991/08/19 | 0 | 770 | 765 | 765 | 10,000 |
| 1991/08/14 | 0 | 760 | 760 | 760 | 8,000 |
| 1991/08/13 | 0 | 795 | 755 | 755 | 5,000 |
| 1991/08/12 | 0 | 795 | 795 | 795 | 2,000 |
| 1991/08/09 | 0 | 803 | 800 | 800 | 6,000 |
| 1991/08/08 | 0 | 803 | 803 | 803 | 5,000 |
| 1991/08/07 | 0 | 805 | 805 | 805 | 1,000 |
| 1991/08/05 | 0 | 820 | 820 | 820 | 4,000 |
| 1991/08/02 | 0 | 803 | 803 | 803 | 6,000 |
| 1991/08/01 | 0 | 810 | 803 | 803 | 4,000 |
| 1991/07/31 | 0 | 830 | 803 | 830 | 2,000 |
| 1991/07/30 | 0 | 815 | 805 | 805 | 3,000 |
| 1991/07/29 | 0 | 825 | 813 | 825 | 3,000 |
| 1991/07/26 | 0 | 801 | 801 | 801 | 6,000 |
| 1991/07/25 | 0 | 800 | 792 | 800 | 7,000 |
| 1991/07/24 | 0 | 791 | 791 | 791 | 3,000 |
| 1991/07/23 | 0 | 801 | 790 | 791 | 13,000 |
| 1991/07/22 | 0 | 810 | 801 | 802 | 4,000 |
| 1991/07/19 | 0 | 839 | 801 | 801 | 8,000 |
| 1991/07/18 | 0 | 840 | 820 | 820 | 2,000 |
| 1991/07/17 | 0 | 870 | 830 | 830 | 9,000 |
| 1991/07/16 | 0 | 880 | 869 | 870 | 26,000 |
| 1991/07/15 | 0 | 880 | 850 | 870 | 23,000 |
| 1991/07/12 | 0 | 850 | 720 | 850 | 18,000 |
| 1991/07/11 | 0 | 779 | 720 | 750 | 7,000 |
| 1991/07/10 | 0 | 780 | 780 | 780 | 3,000 |
| 1991/07/09 | 0 | 790 | 780 | 780 | 2,000 |
| 1991/07/08 | 0 | 800 | 800 | 800 | 1,000 |
| 1991/07/05 | 0 | 850 | 810 | 830 | 5,000 |
| 1991/07/04 | 0 | 800 | 785 | 800 | 6,000 |
| 1991/07/03 | 0 | 840 | 820 | 820 | 7,000 |
| 1991/07/02 | 0 | 860 | 830 | 850 | 8,000 |
| 1991/07/01 | 0 | 885 | 879 | 879 | 4,000 |
| 1991/06/28 | 0 | 900 | 855 | 880 | 23,000 |
| 1991/06/27 | 0 | 960 | 921 | 921 | 67,000 |
| 1991/06/26 | 0 | 950 | 860 | 940 | 169,000 |
| 1991/06/25 | 0 | 850 | 810 | 850 | 33,000 |
| 1991/06/24 | 0 | 850 | 830 | 850 | 24,000 |
| 1991/06/21 | 0 | 840 | 800 | 840 | 25,000 |
| 1991/06/20 | 0 | 850 | 830 | 830 | 17,000 |
| 1991/06/19 | 0 | 845 | 820 | 830 | 33,000 |
| 1991/06/18 | 0 | 820 | 780 | 820 | 42,000 |
| 1991/06/17 | 0 | 781 | 780 | 780 | 10,000 |
| 1991/06/14 | 0 | 785 | 769 | 779 | 7,000 |
| 1991/06/13 | 0 | 795 | 770 | 770 | 15,000 |
| 1991/06/12 | 0 | 780 | 759 | 761 | 23,000 |
| 1991/06/11 | 0 | 770 | 760 | 769 | 9,000 |
| 1991/06/10 | 0 | 779 | 750 | 750 | 13,000 |
| 1991/06/07 | 0 | 720 | 700 | 720 | 2,000 |
| 1991/06/06 | 0 | 685 | 685 | 685 | 1,000 |
| 1991/06/05 | 0 | 729 | 684 | 684 | 2,000 |
| 1991/06/04 | 0 | 729 | 729 | 729 | 1,000 |
| 1991/06/03 | 0 | 760 | 730 | 730 | 2,000 |
| 1991/05/31 | 0 | 800 | 750 | 750 | 22,000 |
| 1991/05/30 | 0 | 770 | 730 | 770 | 29,000 |
| 1991/05/29 | 0 | 750 | 680 | 730 | 17,000 |
| 1991/05/27 | 0 | 641 | 640 | 640 | 7,000 |
| 1991/05/24 | 0 | 641 | 641 | 641 | 2,000 |
| 1991/05/23 | 0 | 641 | 640 | 641 | 2,000 |
| 1991/05/22 | 0 | 660 | 631 | 631 | 7,000 |
| 1991/05/20 | 0 | 660 | 630 | 640 | 3,000 |
| 1991/05/17 | 0 | 660 | 650 | 650 | 4,000 |
| 1991/05/16 | 0 | 665 | 660 | 660 | 3,000 |
| 1991/05/15 | 0 | 680 | 680 | 680 | 1,000 |
| 1991/05/14 | 0 | 700 | 700 | 700 | 1,000 |
| 1991/05/13 | 0 | 720 | 700 | 700 | 3,000 |
| 1991/05/10 | 0 | 750 | 720 | 750 | 19,000 |
| 1991/05/09 | 0 | 700 | 660 | 700 | 7,000 |
| 1991/05/08 | 0 | 655 | 650 | 650 | 2,000 |
| 1991/05/07 | 0 | 655 | 650 | 655 | 5,000 |
| 1991/05/02 | 0 | 705 | 705 | 705 | 5,000 |
| 1991/05/01 | 0 | 700 | 699 | 700 | 3,000 |
| 1991/04/30 | 0 | 699 | 680 | 680 | 4,000 |
| 1991/04/26 | 0 | 700 | 680 | 680 | 8,000 |
| 1991/04/24 | 0 | 700 | 700 | 700 | 2,000 |
| 1991/04/19 | 0 | 719 | 715 | 718 | 13,000 |
| 1991/04/18 | 0 | 720 | 700 | 719 | 12,000 |
| 1991/04/17 | 0 | 700 | 700 | 700 | 4,000 |
| 1991/04/16 | 0 | 719 | 700 | 719 | 3,000 |
| 1991/04/15 | 0 | 729 | 720 | 720 | 5,000 |
| 1991/04/12 | 0 | 720 | 680 | 720 | 19,000 |
| 1991/04/11 | 0 | 680 | 679 | 680 | 2,000 |
| 1991/04/10 | 0 | 679 | 666 | 666 | 2,000 |
| 1991/04/09 | 0 | 681 | 681 | 681 | 1,000 |
| 1991/04/08 | 0 | 700 | 661 | 661 | 4,000 |
| 1991/04/05 | 0 | 685 | 685 | 685 | 8,000 |
| 1991/04/03 | 0 | 700 | 680 | 689 | 7,000 |
| 1991/04/02 | 0 | 680 | 634 | 680 | 12,000 |
| 1991/04/01 | 0 | 632 | 632 | 632 | 6,000 |
| 1991/03/29 | 0 | 600 | 600 | 600 | 6,000 |
| 1991/03/27 | 0 | 609 | 600 | 600 | 2,000 |
| 1991/03/22 | 0 | 621 | 621 | 621 | 2,000 |
| 1991/03/20 | 0 | 612 | 610 | 612 | 3,000 |
| 1991/03/18 | 0 | 630 | 628 | 628 | 3,000 |
| 1991/03/15 | 0 | 629 | 620 | 623 | 9,000 |
| 1991/03/14 | 0 | 613 | 612 | 612 | 5,000 |
| 1991/03/13 | 0 | 610 | 610 | 610 | 7,000 |
| 1991/03/12 | 0 | 610 | 610 | 610 | 2,000 |
| 1991/03/11 | 0 | 619 | 610 | 610 | 6,000 |
| 1991/03/08 | 0 | 600 | 600 | 600 | 1,000 |
| 1991/03/07 | 0 | 609 | 600 | 609 | 3,000 |
| 1991/03/06 | 0 | 590 | 580 | 590 | 10,000 |
| 1991/03/05 | 0 | 600 | 585 | 585 | 4,000 |
| 1991/03/04 | 0 | 600 | 600 | 600 | 8,000 |
| 1991/03/01 | 0 | 632 | 622 | 630 | 14,000 |
| 1991/02/28 | 0 | 639 | 630 | 639 | 21,000 |
| 1991/02/27 | 0 | 668 | 630 | 630 | 3,000 |
| 1991/02/26 | 0 | 698 | 621 | 621 | 3,000 |
| 1991/02/25 | 0 | 716 | 700 | 715 | 6,000 |
| 1991/02/22 | 0 | 680 | 631 | 650 | 20,000 |
| 1991/02/21 | 0 | 672 | 672 | 672 | 1,000 |
| 1991/02/20 | 0 | 700 | 670 | 700 | 5,000 |
| 1991/02/19 | 0 | 699 | 670 | 670 | 17,000 |
| 1991/02/18 | 0 | 720 | 690 | 690 | 14,000 |
| 1991/02/15 | 0 | 752 | 720 | 720 | 8,000 |
| 1991/02/14 | 0 | 750 | 750 | 750 | 14,000 |
| 1991/02/13 | 0 | 780 | 732 | 732 | 4,000 |
| 1991/02/12 | 0 | 800 | 710 | 710 | 8,000 |
| 1991/02/08 | 0 | 798 | 751 | 798 | 11,000 |
| 1991/02/07 | 0 | 761 | 691 | 750 | 7,000 |
| 1991/02/06 | 0 | 790 | 690 | 690 | 15,000 |
| 1991/02/05 | 0 | 920 | 790 | 790 | 39,000 |
| 1991/01/31 | 0 | 699 | 650 | 680 | 10,000 |
| 1991/01/30 | 0 | 819 | 720 | 720 | 19,000 |
| 1991/01/28 | 0 | 1,100 | 920 | 920 | 113,000 |
| 1991/01/25 | 0 | 1,010 | 1,010 | 1,010 | 94,000 |
| 1991/01/24 | 0 | 910 | 910 | 910 | 35,000 |
| 1991/01/23 | 0 | 810 | 810 | 810 | 40,000 |
| 1991/01/21 | 0 | 600 | 530 | 600 | 67,000 |
| 1991/01/18 | 0 | 520 | 500 | 510 | 14,000 |
| 1991/01/17 | 0 | 461 | 460 | 461 | 5,000 |
| 1991/01/16 | 0 | 481 | 462 | 481 | 3,000 |
| 1991/01/14 | 0 | 481 | 481 | 481 | 1,000 |
| 1991/01/10 | 0 | 478 | 460 | 471 | 19,000 |
| 1991/01/09 | 0 | 490 | 490 | 490 | 2,000 |
| 1991/01/08 | 0 | 500 | 495 | 495 | 5,000 |
| 1991/01/07 | 0 | 500 | 500 | 500 | 4,000 |
| 1991/01/04 | 0 | 500 | 500 | 500 | 5,000 |