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 |
|---|---|---|---|---|---|
| 1984/12/27 | 390 | 391 | 380 | 380 | 11,000 |
| 1984/12/26 | 390 | 391 | 390 | 390 | 9,000 |
| 1984/12/25 | 386 | 389 | 386 | 389 | 6,000 |
| 1984/12/24 | 381 | 381 | 381 | 381 | 2,000 |
| 1984/12/22 | 380 | 382 | 380 | 381 | 4,000 |
| 1984/12/21 | 380 | 380 | 380 | 380 | 6,000 |
| 1984/12/20 | 399 | 399 | 399 | 399 | 6,000 |
| 1984/12/19 | 420 | 420 | 420 | 420 | 9,000 |
| 1984/12/18 | 405 | 420 | 400 | 420 | 24,000 |
| 1984/12/17 | 390 | 400 | 389 | 400 | 17,000 |
| 1984/12/15 | 391 | 391 | 390 | 390 | 2,000 |
| 1984/12/14 | 396 | 396 | 390 | 390 | 10,000 |
| 1984/12/13 | 390 | 391 | 380 | 391 | 12,000 |
| 1984/12/12 | 400 | 401 | 390 | 390 | 9,000 |
| 1984/12/11 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/12/10 | 420 | 420 | 420 | 420 | 2,000 |
| 1984/12/07 | 422 | 422 | 422 | 422 | 24,000 |
| 1984/12/06 | 383 | 384 | 383 | 384 | 3,000 |
| 1984/12/05 | 391 | 395 | 380 | 380 | 28,000 |
| 1984/12/04 | 410 | 410 | 399 | 404 | 7,000 |
| 1984/12/03 | 424 | 424 | 410 | 410 | 8,000 |
| 1984/12/01 | 422 | 422 | 422 | 422 | 6,000 |
| 1984/11/30 | 440 | 440 | 425 | 425 | 18,000 |
| 1984/11/29 | 442 | 442 | 437 | 437 | 7,000 |
| 1984/11/28 | 435 | 450 | 435 | 437 | 32,000 |
| 1984/11/26 | 450 | 450 | 446 | 450 | 13,000 |
| 1984/11/24 | 444 | 445 | 444 | 445 | 4,000 |
| 1984/11/22 | 460 | 460 | 450 | 450 | 44,000 |
| 1984/11/21 | 450 | 460 | 445 | 450 | 46,000 |
| 1984/11/20 | 458 | 459 | 439 | 439 | 17,000 |
| 1984/11/19 | 464 | 464 | 459 | 460 | 12,000 |
| 1984/11/17 | 467 | 475 | 461 | 468 | 54,000 |
| 1984/11/16 | 450 | 470 | 445 | 470 | 59,000 |
| 1984/11/14 | 383 | 411 | 383 | 411 | 51,000 |
| 1984/11/13 | 399 | 400 | 388 | 388 | 18,000 |
| 1984/11/12 | 410 | 410 | 400 | 400 | 17,000 |
| 1984/11/08 | 440 | 444 | 430 | 430 | 14,000 |
| 1984/11/07 | 455 | 455 | 419 | 430 | 24,000 |
| 1984/11/06 | 445 | 461 | 445 | 460 | 45,000 |
| 1984/11/02 | 411 | 420 | 405 | 419 | 38,000 |
| 1984/11/01 | 400 | 415 | 400 | 414 | 25,000 |
| 1984/10/31 | 438 | 438 | 419 | 420 | 36,000 |
| 1984/10/30 | 441 | 441 | 439 | 439 | 21,000 |
| 1984/10/29 | 441 | 445 | 439 | 439 | 21,000 |
| 1984/10/25 | 481 | 481 | 470 | 470 | 23,000 |
| 1984/10/24 | 500 | 500 | 481 | 485 | 31,000 |
| 1984/10/23 | 503 | 503 | 489 | 500 | 50,000 |
| 1984/10/22 | 500 | 501 | 500 | 500 | 15,000 |
| 1984/10/20 | 514 | 530 | 500 | 519 | 64,000 |
| 1984/10/19 | 555 | 555 | 505 | 505 | 115,000 |
| 1984/10/18 | 575 | 580 | 530 | 535 | 156,000 |
| 1984/10/17 | 539 | 584 | 534 | 572 | 365,000 |
| 1984/10/16 | 535 | 541 | 520 | 530 | 320,000 |
| 1984/10/15 | 488 | 530 | 485 | 525 | 381,000 |
| 1984/10/12 | 503 | 503 | 473 | 473 | 153,000 |
| 1984/10/11 | 443 | 504 | 443 | 500 | 263,000 |
| 1984/10/09 | 456 | 456 | 435 | 435 | 57,000 |
| 1984/10/08 | 455 | 461 | 450 | 456 | 64,000 |
| 1984/10/06 | 438 | 465 | 435 | 465 | 51,000 |
| 1984/10/05 | 446 | 464 | 433 | 433 | 175,000 |
| 1984/10/04 | 490 | 495 | 450 | 451 | 337,000 |
| 1984/10/03 | 420 | 470 | 415 | 470 | 295,000 |
| 1984/10/02 | 430 | 430 | 425 | 425 | 134,000 |
| 1984/10/01 | 374 | 401 | 374 | 401 | 96,000 |
| 1984/09/29 | 365 | 371 | 360 | 360 | 37,000 |
| 1984/09/28 | 376 | 380 | 368 | 370 | 71,000 |
| 1984/09/26 | 387 | 387 | 377 | 381 | 39,000 |
| 1984/09/25 | 395 | 399 | 386 | 386 | 76,000 |
| 1984/09/22 | 380 | 383 | 380 | 383 | 16,000 |
| 1984/09/21 | 375 | 383 | 375 | 381 | 54,000 |
| 1984/09/20 | 370 | 380 | 360 | 365 | 71,000 |
| 1984/09/19 | 381 | 383 | 350 | 350 | 83,000 |
| 1984/09/18 | 390 | 395 | 379 | 380 | 78,000 |
| 1984/09/17 | 405 | 419 | 389 | 389 | 52,000 |
| 1984/09/14 | 429 | 430 | 400 | 400 | 326,000 |
| 1984/09/13 | 390 | 445 | 390 | 415 | 601,000 |
| 1984/09/12 | 408 | 425 | 395 | 395 | 668,000 |
| 1984/09/11 | 314 | 394 | 313 | 394 | 738,000 |
| 1984/09/10 | 320 | 321 | 314 | 314 | 48,000 |
| 1984/09/07 | 326 | 329 | 320 | 320 | 118,000 |
| 1984/09/06 | 300 | 300 | 285 | 291 | 65,000 |
| 1984/09/05 | 339 | 344 | 321 | 321 | 70,000 |
| 1984/09/04 | 358 | 369 | 339 | 354 | 439,000 |
| 1984/09/03 | 336 | 351 | 320 | 351 | 377,000 |
| 1984/09/01 | 280 | 350 | 277 | 340 | 531,000 |
| 1984/08/31 | 258 | 300 | 258 | 280 | 478,000 |
| 1984/08/29 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/08/28 | 212 | 213 | 212 | 212 | 7,000 |
| 1984/08/27 | 207 | 210 | 207 | 210 | 5,000 |
| 1984/08/25 | 207 | 207 | 207 | 207 | 2,000 |
| 1984/08/23 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/08/22 | 216 | 216 | 215 | 215 | 6,000 |
| 1984/08/21 | 216 | 216 | 216 | 216 | 6,000 |
| 1984/08/18 | 201 | 201 | 201 | 201 | 1,000 |
| 1984/08/17 | 200 | 200 | 200 | 200 | 5,000 |
| 1984/08/16 | 206 | 206 | 206 | 206 | 2,000 |
| 1984/08/15 | 210 | 210 | 210 | 210 | 5,000 |
| 1984/08/14 | 208 | 208 | 208 | 208 | 3,000 |
| 1984/08/13 | 208 | 208 | 208 | 208 | 1,000 |
| 1984/08/10 | 211 | 211 | 210 | 210 | 3,000 |
| 1984/08/09 | 211 | 211 | 211 | 211 | 1,000 |
| 1984/08/07 | 211 | 211 | 211 | 211 | 4,000 |
| 1984/08/06 | 210 | 210 | 210 | 210 | 13,000 |
| 1984/08/04 | 210 | 210 | 210 | 210 | 3,000 |
| 1984/08/03 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/08/02 | 210 | 210 | 210 | 210 | 3,000 |
| 1984/07/31 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/07/28 | 211 | 211 | 209 | 209 | 13,000 |
| 1984/07/27 | 216 | 216 | 207 | 207 | 5,000 |
| 1984/07/26 | 222 | 225 | 216 | 216 | 15,000 |
| 1984/07/25 | 230 | 230 | 225 | 225 | 9,000 |
| 1984/07/24 | 229 | 229 | 229 | 229 | 9,000 |
| 1984/07/23 | 230 | 240 | 229 | 240 | 9,000 |
| 1984/07/21 | 225 | 230 | 222 | 230 | 7,000 |
| 1984/07/20 | 231 | 235 | 229 | 235 | 22,000 |
| 1984/07/19 | 245 | 245 | 230 | 230 | 71,000 |
| 1984/07/18 | 230 | 260 | 230 | 245 | 164,000 |
| 1984/07/17 | 221 | 221 | 221 | 221 | 17,000 |
| 1984/07/16 | 211 | 211 | 211 | 211 | 6,000 |
| 1984/07/13 | 204 | 205 | 204 | 205 | 3,000 |
| 1984/07/12 | 203 | 204 | 203 | 204 | 4,000 |
| 1984/07/11 | 218 | 218 | 208 | 208 | 8,000 |
| 1984/07/10 | 220 | 220 | 219 | 219 | 6,000 |
| 1984/07/09 | 203 | 220 | 203 | 220 | 4,000 |
| 1984/07/06 | 201 | 201 | 201 | 201 | 4,000 |
| 1984/07/05 | 201 | 201 | 201 | 201 | 4,000 |
| 1984/07/02 | 200 | 205 | 198 | 200 | 16,000 |
| 1984/06/30 | 200 | 200 | 200 | 200 | 14,000 |
| 1984/06/29 | 200 | 200 | 200 | 200 | 3,000 |
| 1984/06/28 | 198 | 200 | 198 | 200 | 4,000 |
| 1984/06/27 | 198 | 198 | 195 | 195 | 7,000 |
| 1984/06/26 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/06/23 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/06/22 | 190 | 190 | 190 | 190 | 30,000 |
| 1984/06/20 | 189 | 189 | 189 | 189 | 1,000 |
| 1984/06/19 | 194 | 194 | 194 | 194 | 2,000 |
| 1984/06/18 | 185 | 185 | 185 | 185 | 1,000 |
| 1984/06/16 | 187 | 187 | 187 | 187 | 3,000 |
| 1984/06/15 | 187 | 187 | 187 | 187 | 5,000 |
| 1984/06/14 | 193 | 193 | 191 | 191 | 7,000 |
| 1984/06/13 | 195 | 195 | 194 | 194 | 5,000 |
| 1984/06/12 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/06/11 | 195 | 195 | 195 | 195 | 2,000 |
| 1984/06/07 | 195 | 195 | 195 | 195 | 4,000 |
| 1984/06/06 | 195 | 195 | 195 | 195 | 7,000 |
| 1984/06/04 | 195 | 195 | 195 | 195 | 3,000 |
| 1984/06/02 | 195 | 195 | 195 | 195 | 3,000 |
| 1984/06/01 | 193 | 194 | 193 | 194 | 4,000 |
| 1984/05/31 | 193 | 193 | 193 | 193 | 2,000 |
| 1984/05/28 | 195 | 195 | 193 | 193 | 11,000 |
| 1984/05/25 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/05/23 | 195 | 195 | 195 | 195 | 3,000 |
| 1984/05/21 | 195 | 195 | 195 | 195 | 28,000 |
| 1984/05/19 | 195 | 195 | 195 | 195 | 8,000 |
| 1984/05/18 | 195 | 195 | 195 | 195 | 4,000 |
| 1984/05/17 | 195 | 195 | 195 | 195 | 7,000 |
| 1984/05/16 | 195 | 195 | 195 | 195 | 4,000 |
| 1984/05/15 | 195 | 195 | 195 | 195 | 8,000 |
| 1984/05/14 | 195 | 195 | 195 | 195 | 2,000 |
| 1984/05/11 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/05/10 | 195 | 195 | 195 | 195 | 4,000 |
| 1984/05/09 | 196 | 196 | 196 | 196 | 1,000 |
| 1984/05/08 | 195 | 195 | 195 | 195 | 2,000 |
| 1984/05/07 | 195 | 195 | 195 | 195 | 3,000 |
| 1984/05/04 | 195 | 195 | 195 | 195 | 6,000 |
| 1984/04/28 | 195 | 195 | 195 | 195 | 5,000 |
| 1984/04/27 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/04/25 | 195 | 195 | 195 | 195 | 4,000 |
| 1984/04/24 | 195 | 195 | 195 | 195 | 7,000 |
| 1984/04/23 | 195 | 195 | 195 | 195 | 2,000 |
| 1984/04/21 | 195 | 195 | 195 | 195 | 10,000 |
| 1984/04/18 | 195 | 195 | 195 | 195 | 2,000 |
| 1984/04/16 | 195 | 195 | 195 | 195 | 26,000 |
| 1984/04/13 | 195 | 195 | 195 | 195 | 4,000 |
| 1984/04/12 | 197 | 197 | 195 | 195 | 8,000 |
| 1984/04/11 | 200 | 200 | 197 | 197 | 9,000 |
| 1984/04/06 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/04/05 | 195 | 195 | 195 | 195 | 5,000 |
| 1984/04/04 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/04/03 | 195 | 195 | 195 | 195 | 11,000 |
| 1984/04/02 | 195 | 195 | 195 | 195 | 14,000 |
| 1984/03/31 | 195 | 195 | 195 | 195 | 7,000 |
| 1984/03/29 | 195 | 195 | 195 | 195 | 4,000 |
| 1984/03/28 | 195 | 195 | 195 | 195 | 10,000 |
| 1984/03/27 | 195 | 195 | 195 | 195 | 14,000 |
| 1984/03/26 | 195 | 195 | 195 | 195 | 6,000 |
| 1984/03/24 | 195 | 195 | 195 | 195 | 10,000 |
| 1984/03/23 | 195 | 195 | 195 | 195 | 10,000 |
| 1984/03/22 | 199 | 199 | 199 | 199 | 4,000 |
| 1984/03/19 | 195 | 195 | 195 | 195 | 8,000 |
| 1984/03/16 | 195 | 195 | 193 | 194 | 14,000 |
| 1984/03/15 | 195 | 195 | 189 | 195 | 6,000 |
| 1984/03/14 | 190 | 200 | 190 | 195 | 4,000 |
| 1984/03/08 | 182 | 182 | 182 | 182 | 3,000 |
| 1984/03/07 | 195 | 195 | 179 | 179 | 12,000 |
| 1984/03/06 | 198 | 198 | 196 | 196 | 5,000 |
| 1984/03/03 | 205 | 205 | 197 | 197 | 11,000 |
| 1984/03/01 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/02/28 | 220 | 220 | 219 | 219 | 7,000 |
| 1984/02/27 | 208 | 220 | 208 | 220 | 9,000 |
| 1984/02/24 | 209 | 209 | 209 | 209 | 7,000 |
| 1984/02/23 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/02/21 | 221 | 221 | 209 | 210 | 7,000 |
| 1984/02/20 | 223 | 225 | 222 | 222 | 5,000 |
| 1984/02/18 | 219 | 220 | 219 | 220 | 8,000 |
| 1984/02/17 | 209 | 218 | 209 | 218 | 15,000 |
| 1984/02/16 | 209 | 210 | 209 | 209 | 11,000 |
| 1984/02/15 | 210 | 210 | 209 | 210 | 19,000 |
| 1984/02/14 | 210 | 210 | 210 | 210 | 4,000 |
| 1984/02/13 | 209 | 210 | 209 | 210 | 7,000 |
| 1984/02/09 | 218 | 219 | 211 | 211 | 4,000 |
| 1984/02/08 | 218 | 218 | 218 | 218 | 1,000 |
| 1984/02/07 | 213 | 213 | 209 | 209 | 3,000 |
| 1984/02/06 | 218 | 219 | 218 | 219 | 2,000 |
| 1984/02/04 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/02/02 | 205 | 205 | 200 | 201 | 10,000 |
| 1984/02/01 | 197 | 197 | 197 | 197 | 1,000 |
| 1984/01/31 | 196 | 200 | 196 | 200 | 9,000 |
| 1984/01/30 | 202 | 202 | 202 | 202 | 3,000 |
| 1984/01/28 | 202 | 202 | 202 | 202 | 2,000 |
| 1984/01/27 | 200 | 200 | 200 | 200 | 8,000 |
| 1984/01/26 | 198 | 207 | 198 | 207 | 6,000 |
| 1984/01/25 | 201 | 201 | 196 | 196 | 14,000 |
| 1984/01/24 | 201 | 201 | 201 | 201 | 3,000 |
| 1984/01/21 | 200 | 200 | 200 | 200 | 12,000 |
| 1984/01/18 | 205 | 205 | 205 | 205 | 3,000 |
| 1984/01/17 | 209 | 209 | 209 | 209 | 6,000 |
| 1984/01/13 | 198 | 199 | 195 | 199 | 15,000 |
| 1984/01/12 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/01/11 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/01/10 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/01/09 | 204 | 204 | 204 | 204 | 4,000 |
| 1984/01/07 | 195 | 195 | 195 | 195 | 6,000 |
| 1984/01/06 | 196 | 196 | 195 | 195 | 17,000 |
| 1984/01/04 | 195 | 195 | 195 | 195 | 1,000 |