宇野澤組鐵工所(6396)の株価時系列情報
宇野澤組鐵工所(6396)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 |
---|---|---|---|---|---|
1983/12/28 | 194 | 194 | 194 | 194 | 4,000 |
1983/12/27 | 190 | 191 | 190 | 190 | 13,000 |
1983/12/26 | 197 | 197 | 190 | 190 | 4,000 |
1983/12/24 | 200 | 200 | 200 | 200 | 1,000 |
1983/12/23 | 198 | 198 | 197 | 197 | 2,000 |
1983/12/22 | 195 | 196 | 195 | 196 | 3,000 |
1983/12/20 | 191 | 192 | 191 | 192 | 5,000 |
1983/12/19 | 190 | 190 | 190 | 190 | 4,000 |
1983/12/17 | 200 | 200 | 200 | 200 | 5,000 |
1983/12/16 | 205 | 205 | 205 | 205 | 4,000 |
1983/12/15 | 200 | 200 | 200 | 200 | 9,000 |
1983/12/14 | 200 | 200 | 200 | 200 | 3,000 |
1983/12/13 | 200 | 200 | 200 | 200 | 9,000 |
1983/12/12 | 200 | 204 | 200 | 204 | 3,000 |
1983/12/09 | 197 | 200 | 196 | 199 | 10,000 |
1983/12/08 | 200 | 201 | 195 | 200 | 21,000 |
1983/12/07 | 204 | 204 | 200 | 200 | 3,000 |
1983/12/05 | 207 | 207 | 203 | 203 | 13,000 |
1983/12/03 | 208 | 208 | 208 | 208 | 5,000 |
1983/12/02 | 210 | 210 | 210 | 210 | 7,000 |
1983/12/01 | 211 | 211 | 211 | 211 | 4,000 |
1983/11/30 | 210 | 211 | 210 | 211 | 10,000 |
1983/11/29 | 211 | 211 | 210 | 211 | 12,000 |
1983/11/28 | 210 | 211 | 210 | 210 | 3,000 |
1983/11/26 | 211 | 211 | 211 | 211 | 3,000 |
1983/11/25 | 211 | 211 | 211 | 211 | 2,000 |
1983/11/24 | 212 | 213 | 212 | 213 | 3,000 |
1983/11/21 | 220 | 220 | 220 | 220 | 4,000 |
1983/11/19 | 216 | 216 | 216 | 216 | 4,000 |
1983/11/18 | 214 | 215 | 213 | 213 | 20,000 |
1983/11/17 | 214 | 215 | 212 | 215 | 7,000 |
1983/11/16 | 210 | 210 | 210 | 210 | 10,000 |
1983/11/15 | 216 | 216 | 204 | 209 | 35,000 |
1983/11/14 | 221 | 221 | 221 | 221 | 3,000 |
1983/11/11 | 220 | 220 | 211 | 211 | 18,000 |
1983/11/09 | 228 | 228 | 228 | 228 | 3,000 |
1983/11/08 | 227 | 227 | 224 | 224 | 3,000 |
1983/11/07 | 215 | 229 | 215 | 229 | 9,000 |
1983/11/05 | 218 | 218 | 210 | 210 | 5,000 |
1983/11/02 | 229 | 230 | 228 | 229 | 8,000 |
1983/11/01 | 235 | 236 | 222 | 222 | 17,000 |
1983/10/31 | 211 | 220 | 210 | 220 | 18,000 |
1983/10/29 | 210 | 210 | 210 | 210 | 6,000 |
1983/10/28 | 210 | 213 | 210 | 213 | 5,000 |
1983/10/27 | 215 | 215 | 215 | 215 | 2,000 |
1983/10/26 | 215 | 220 | 210 | 215 | 13,000 |
1983/10/25 | 215 | 215 | 215 | 215 | 4,000 |
1983/10/24 | 215 | 216 | 215 | 215 | 12,000 |
1983/10/22 | 220 | 220 | 220 | 220 | 2,000 |
1983/10/20 | 217 | 217 | 216 | 216 | 8,000 |
1983/10/19 | 215 | 217 | 215 | 217 | 11,000 |
1983/10/18 | 218 | 220 | 215 | 215 | 11,000 |
1983/10/15 | 216 | 216 | 213 | 213 | 6,000 |
1983/10/14 | 218 | 225 | 218 | 225 | 17,000 |
1983/10/13 | 230 | 230 | 220 | 220 | 15,000 |
1983/10/12 | 226 | 226 | 225 | 225 | 8,000 |
1983/10/11 | 226 | 226 | 226 | 226 | 13,000 |
1983/10/07 | 218 | 218 | 211 | 211 | 33,000 |
1983/10/06 | 213 | 223 | 213 | 213 | 23,000 |
1983/10/05 | 213 | 213 | 212 | 212 | 13,000 |
1983/10/04 | 216 | 216 | 213 | 213 | 6,000 |
1983/10/03 | 220 | 220 | 220 | 220 | 2,000 |
1983/10/01 | 220 | 220 | 211 | 211 | 22,000 |
1983/09/30 | 229 | 229 | 221 | 228 | 19,000 |
1983/09/29 | 227 | 232 | 227 | 230 | 4,000 |
1983/09/28 | 223 | 223 | 222 | 222 | 8,000 |
1983/09/27 | 221 | 221 | 221 | 221 | 11,000 |
1983/09/26 | 224 | 224 | 221 | 221 | 6,000 |
1983/09/24 | 222 | 222 | 222 | 222 | 6,000 |
1983/09/22 | 221 | 221 | 220 | 221 | 8,000 |
1983/09/21 | 231 | 231 | 220 | 220 | 14,000 |
1983/09/20 | 232 | 232 | 230 | 231 | 12,000 |
1983/09/19 | 231 | 232 | 231 | 232 | 7,000 |
1983/09/17 | 230 | 230 | 230 | 230 | 5,000 |
1983/09/16 | 225 | 226 | 222 | 225 | 22,000 |
1983/09/14 | 230 | 230 | 220 | 220 | 16,000 |
1983/09/13 | 245 | 245 | 230 | 230 | 25,000 |
1983/09/12 | 252 | 252 | 245 | 245 | 36,000 |
1983/09/09 | 253 | 253 | 245 | 245 | 28,000 |
1983/09/08 | 231 | 233 | 231 | 233 | 6,000 |
1983/09/07 | 249 | 256 | 238 | 238 | 58,000 |
1983/09/06 | 240 | 240 | 240 | 240 | 21,000 |
1983/09/05 | 238 | 238 | 211 | 211 | 23,000 |
1983/09/03 | 250 | 254 | 234 | 240 | 23,000 |
1983/09/02 | 251 | 271 | 251 | 255 | 121,000 |
1983/09/01 | 240 | 250 | 235 | 249 | 78,000 |
1983/08/31 | 224 | 236 | 224 | 230 | 29,000 |
1983/08/30 | 220 | 222 | 220 | 222 | 10,000 |
1983/08/29 | 211 | 218 | 211 | 215 | 4,000 |
1983/08/27 | 210 | 210 | 210 | 210 | 11,000 |
1983/08/25 | 220 | 220 | 216 | 220 | 6,000 |
1983/08/24 | 226 | 226 | 220 | 220 | 9,000 |
1983/08/23 | 225 | 225 | 225 | 225 | 13,000 |
1983/08/22 | 234 | 234 | 234 | 234 | 2,000 |
1983/08/19 | 235 | 235 | 234 | 234 | 14,000 |
1983/08/18 | 240 | 240 | 239 | 239 | 16,000 |
1983/08/17 | 248 | 248 | 246 | 247 | 16,000 |
1983/08/16 | 238 | 245 | 238 | 245 | 14,000 |
1983/08/15 | 249 | 249 | 242 | 242 | 9,000 |
1983/08/12 | 241 | 243 | 241 | 243 | 35,000 |
1983/08/11 | 222 | 222 | 216 | 216 | 16,000 |
1983/08/10 | 229 | 234 | 222 | 222 | 24,000 |
1983/08/09 | 245 | 245 | 221 | 221 | 46,000 |
1983/08/08 | 230 | 234 | 230 | 234 | 12,000 |
1983/08/06 | 226 | 227 | 225 | 225 | 5,000 |
1983/08/05 | 240 | 240 | 226 | 226 | 37,000 |
1983/08/04 | 239 | 239 | 231 | 231 | 3,000 |
1983/08/03 | 250 | 255 | 250 | 250 | 15,000 |
1983/08/02 | 256 | 256 | 250 | 250 | 11,000 |
1983/08/01 | 250 | 259 | 250 | 251 | 115,000 |
1983/07/30 | 255 | 256 | 250 | 250 | 28,000 |
1983/07/29 | 260 | 260 | 250 | 250 | 9,000 |
1983/07/28 | 258 | 270 | 258 | 258 | 76,000 |
1983/07/27 | 263 | 263 | 250 | 250 | 78,000 |
1983/07/26 | 269 | 269 | 259 | 259 | 40,000 |
1983/07/25 | 273 | 273 | 245 | 270 | 119,000 |
1983/07/23 | 281 | 282 | 265 | 278 | 119,000 |
1983/07/22 | 259 | 302 | 258 | 285 | 1,027,000 |
1983/07/21 | 229 | 260 | 226 | 254 | 367,000 |
1983/07/20 | 218 | 229 | 215 | 228 | 156,000 |
1983/07/19 | 195 | 220 | 195 | 220 | 191,000 |
1983/07/18 | 203 | 205 | 190 | 200 | 46,000 |
1983/07/15 | 175 | 207 | 175 | 204 | 149,000 |
1983/07/13 | 171 | 171 | 170 | 170 | 2,000 |
1983/07/12 | 178 | 178 | 169 | 169 | 6,000 |
1983/07/11 | 179 | 179 | 170 | 176 | 12,000 |
1983/07/09 | 175 | 175 | 175 | 175 | 15,000 |
1983/07/08 | 170 | 170 | 170 | 170 | 15,000 |
1983/07/07 | 170 | 174 | 170 | 174 | 4,000 |
1983/07/06 | 170 | 170 | 170 | 170 | 3,000 |
1983/07/05 | 170 | 170 | 170 | 170 | 5,000 |
1983/07/02 | 166 | 166 | 166 | 166 | 1,000 |
1983/07/01 | 174 | 174 | 165 | 165 | 4,000 |
1983/06/30 | 175 | 175 | 175 | 175 | 2,000 |
1983/06/29 | 165 | 165 | 165 | 165 | 3,000 |
1983/06/28 | 166 | 167 | 166 | 166 | 8,000 |
1983/06/27 | 165 | 165 | 165 | 165 | 4,000 |
1983/06/23 | 165 | 167 | 165 | 167 | 16,000 |
1983/06/22 | 170 | 179 | 168 | 179 | 16,000 |
1983/06/21 | 172 | 172 | 170 | 170 | 3,000 |
1983/06/20 | 169 | 175 | 169 | 175 | 4,000 |
1983/06/17 | 170 | 170 | 170 | 170 | 5,000 |
1983/06/16 | 167 | 167 | 167 | 167 | 3,000 |
1983/06/13 | 165 | 165 | 165 | 165 | 10,000 |
1983/06/10 | 167 | 167 | 166 | 166 | 4,000 |
1983/06/08 | 178 | 182 | 178 | 182 | 7,000 |
1983/06/07 | 170 | 170 | 165 | 165 | 4,000 |
1983/06/06 | 170 | 172 | 170 | 172 | 3,000 |
1983/06/04 | 178 | 178 | 171 | 171 | 3,000 |
1983/06/03 | 170 | 170 | 170 | 170 | 21,000 |
1983/06/02 | 173 | 174 | 170 | 170 | 9,000 |
1983/06/01 | 171 | 171 | 171 | 171 | 16,000 |
1983/05/31 | 175 | 175 | 173 | 173 | 15,000 |
1983/05/30 | 174 | 174 | 174 | 174 | 9,000 |
1983/05/28 | 173 | 173 | 173 | 173 | 3,000 |
1983/05/27 | 175 | 176 | 172 | 173 | 15,000 |
1983/05/26 | 175 | 176 | 175 | 176 | 12,000 |
1983/05/25 | 176 | 176 | 175 | 175 | 5,000 |
1983/05/24 | 178 | 178 | 175 | 175 | 10,000 |
1983/05/23 | 176 | 178 | 175 | 175 | 10,000 |
1983/05/20 | 182 | 182 | 170 | 170 | 38,000 |
1983/05/19 | 170 | 186 | 170 | 185 | 55,000 |
1983/05/18 | 168 | 168 | 165 | 165 | 6,000 |
1983/05/17 | 165 | 169 | 165 | 165 | 31,000 |
1983/05/16 | 170 | 170 | 170 | 170 | 9,000 |
1983/05/14 | 166 | 166 | 165 | 165 | 4,000 |
1983/05/13 | 169 | 169 | 166 | 166 | 4,000 |
1983/05/12 | 166 | 170 | 166 | 170 | 11,000 |
1983/05/11 | 166 | 170 | 165 | 170 | 20,000 |
1983/05/10 | 167 | 167 | 165 | 165 | 38,000 |
1983/05/09 | 166 | 169 | 165 | 165 | 19,000 |
1983/05/07 | 166 | 166 | 163 | 163 | 12,000 |
1983/05/06 | 163 | 163 | 163 | 163 | 18,000 |
1983/05/02 | 170 | 170 | 170 | 170 | 3,000 |
1983/04/30 | 166 | 166 | 163 | 163 | 20,000 |
1983/04/28 | 167 | 167 | 162 | 162 | 29,000 |
1983/04/27 | 172 | 172 | 172 | 172 | 1,000 |
1983/04/26 | 174 | 174 | 173 | 173 | 3,000 |
1983/04/25 | 169 | 169 | 169 | 169 | 2,000 |
1983/04/23 | 170 | 170 | 166 | 166 | 8,000 |
1983/04/22 | 173 | 174 | 170 | 174 | 9,000 |
1983/04/21 | 175 | 175 | 165 | 166 | 11,000 |
1983/04/20 | 163 | 175 | 163 | 175 | 10,000 |
1983/04/19 | 170 | 173 | 162 | 162 | 13,000 |
1983/04/18 | 174 | 176 | 173 | 173 | 24,000 |
1983/04/15 | 165 | 179 | 165 | 178 | 17,000 |
1983/04/14 | 165 | 165 | 163 | 165 | 6,000 |
1983/04/13 | 164 | 164 | 161 | 162 | 19,000 |
1983/04/12 | 169 | 169 | 160 | 160 | 37,000 |
1983/04/11 | 163 | 163 | 161 | 161 | 24,000 |
1983/04/08 | 165 | 165 | 161 | 162 | 35,000 |
1983/04/07 | 160 | 165 | 160 | 162 | 70,000 |
1983/04/06 | 165 | 165 | 162 | 162 | 6,000 |
1983/04/05 | 169 | 169 | 161 | 161 | 17,000 |
1983/04/04 | 170 | 170 | 163 | 165 | 17,000 |
1983/04/02 | 165 | 170 | 161 | 170 | 9,000 |
1983/04/01 | 162 | 163 | 160 | 160 | 23,000 |
1983/03/31 | 164 | 164 | 160 | 160 | 26,000 |
1983/03/30 | 160 | 161 | 160 | 160 | 18,000 |
1983/03/29 | 167 | 167 | 160 | 160 | 16,000 |
1983/03/28 | 168 | 170 | 167 | 167 | 14,000 |
1983/03/26 | 170 | 170 | 166 | 170 | 17,000 |
1983/03/25 | 169 | 170 | 156 | 156 | 46,000 |
1983/03/24 | 170 | 170 | 156 | 170 | 66,000 |
1983/03/23 | 181 | 181 | 170 | 170 | 42,000 |
1983/03/22 | 195 | 195 | 174 | 180 | 55,000 |
1983/03/18 | 190 | 200 | 190 | 191 | 216,000 |
1983/03/17 | 200 | 241 | 200 | 221 | 612,000 |
1983/03/16 | 210 | 211 | 195 | 195 | 402,000 |
1983/03/15 | 245 | 245 | 205 | 205 | 169,000 |
1983/03/14 | 229 | 253 | 229 | 240 | 322,000 |
1983/03/12 | 189 | 220 | 188 | 220 | 59,000 |
1983/03/11 | 160 | 185 | 160 | 185 | 23,000 |
1983/03/10 | 150 | 150 | 150 | 150 | 2,000 |
1983/03/09 | 150 | 150 | 150 | 150 | 2,000 |
1983/03/08 | 150 | 150 | 150 | 150 | 1,000 |
1983/03/04 | 150 | 150 | 150 | 150 | 10,000 |
1983/03/03 | 150 | 150 | 150 | 150 | 5,000 |
1983/03/02 | 151 | 151 | 150 | 150 | 2,000 |
1983/03/01 | 150 | 150 | 150 | 150 | 3,000 |
1983/02/25 | 150 | 150 | 150 | 150 | 2,000 |
1983/02/18 | 160 | 160 | 158 | 158 | 2,000 |
1983/02/08 | 160 | 160 | 160 | 160 | 2,000 |
1983/01/20 | 153 | 153 | 153 | 153 | 1,000 |
1983/01/14 | 150 | 150 | 150 | 150 | 4,000 |
1983/01/13 | 150 | 150 | 150 | 150 | 1,000 |
1983/01/06 | 155 | 155 | 155 | 155 | 4,000 |