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 |
---|---|---|---|---|---|
1986/12/27 | 410 | 410 | 410 | 410 | 5,000 |
1986/12/26 | 415 | 415 | 415 | 415 | 1,000 |
1986/12/25 | 425 | 425 | 420 | 420 | 3,000 |
1986/12/24 | 420 | 420 | 420 | 420 | 11,000 |
1986/12/23 | 420 | 420 | 415 | 415 | 2,000 |
1986/12/22 | 425 | 425 | 425 | 425 | 2,000 |
1986/12/19 | 420 | 420 | 420 | 420 | 30,000 |
1986/12/18 | 425 | 425 | 420 | 420 | 12,000 |
1986/12/17 | 430 | 430 | 430 | 430 | 5,000 |
1986/12/16 | 425 | 433 | 425 | 425 | 19,000 |
1986/12/15 | 425 | 425 | 425 | 425 | 5,000 |
1986/12/12 | 428 | 428 | 428 | 428 | 1,000 |
1986/12/10 | 426 | 426 | 421 | 421 | 10,000 |
1986/12/08 | 431 | 433 | 420 | 420 | 11,000 |
1986/12/06 | 444 | 444 | 435 | 435 | 8,000 |
1986/12/05 | 469 | 469 | 469 | 469 | 4,000 |
1986/12/04 | 465 | 470 | 465 | 470 | 8,000 |
1986/12/03 | 455 | 460 | 455 | 460 | 8,000 |
1986/12/02 | 438 | 443 | 437 | 437 | 11,000 |
1986/12/01 | 435 | 435 | 435 | 435 | 5,000 |
1986/11/29 | 427 | 427 | 426 | 426 | 3,000 |
1986/11/28 | 426 | 426 | 426 | 426 | 2,000 |
1986/11/21 | 421 | 422 | 421 | 422 | 4,000 |
1986/11/20 | 440 | 440 | 421 | 421 | 9,000 |
1986/11/14 | 491 | 491 | 491 | 491 | 17,000 |
1986/11/12 | 441 | 459 | 441 | 459 | 12,000 |
1986/11/10 | 417 | 419 | 417 | 419 | 9,000 |
1986/11/07 | 425 | 425 | 402 | 402 | 26,000 |
1986/11/06 | 406 | 420 | 406 | 420 | 10,000 |
1986/11/05 | 401 | 401 | 401 | 401 | 8,000 |
1986/11/01 | 395 | 395 | 395 | 395 | 3,000 |
1986/10/31 | 391 | 391 | 390 | 390 | 9,000 |
1986/10/30 | 399 | 400 | 394 | 394 | 6,000 |
1986/10/29 | 398 | 398 | 398 | 398 | 3,000 |
1986/10/28 | 398 | 398 | 398 | 398 | 5,000 |
1986/10/27 | 400 | 400 | 400 | 400 | 9,000 |
1986/10/24 | 390 | 401 | 390 | 401 | 13,000 |
1986/10/23 | 390 | 402 | 390 | 390 | 14,000 |
1986/10/22 | 390 | 390 | 390 | 390 | 2,000 |
1986/10/21 | 399 | 399 | 390 | 390 | 9,000 |
1986/10/17 | 400 | 400 | 400 | 400 | 6,000 |
1986/10/16 | 390 | 400 | 390 | 400 | 3,000 |
1986/10/15 | 410 | 410 | 390 | 390 | 5,000 |
1986/10/14 | 411 | 411 | 411 | 411 | 1,000 |
1986/10/13 | 414 | 415 | 411 | 411 | 18,000 |
1986/10/09 | 412 | 412 | 411 | 411 | 4,000 |
1986/10/07 | 400 | 400 | 400 | 400 | 12,000 |
1986/10/04 | 400 | 400 | 400 | 400 | 12,000 |
1986/10/03 | 410 | 410 | 400 | 400 | 10,000 |
1986/10/02 | 420 | 420 | 410 | 410 | 37,000 |
1986/09/29 | 440 | 440 | 440 | 440 | 10,000 |
1986/09/26 | 455 | 455 | 445 | 450 | 16,000 |
1986/09/25 | 455 | 455 | 453 | 455 | 19,000 |
1986/09/24 | 449 | 450 | 449 | 450 | 11,000 |
1986/09/22 | 460 | 460 | 450 | 450 | 4,000 |
1986/09/19 | 466 | 466 | 462 | 466 | 13,000 |
1986/09/18 | 470 | 470 | 465 | 466 | 5,000 |
1986/09/17 | 480 | 480 | 475 | 475 | 11,000 |
1986/09/10 | 540 | 540 | 520 | 520 | 33,000 |
1986/09/09 | 559 | 560 | 540 | 540 | 15,000 |
1986/09/08 | 542 | 563 | 542 | 562 | 26,000 |
1986/09/06 | 543 | 543 | 543 | 543 | 38,000 |
1986/09/03 | 470 | 472 | 470 | 472 | 11,000 |
1986/09/02 | 471 | 471 | 470 | 470 | 8,000 |
1986/09/01 | 460 | 460 | 460 | 460 | 2,000 |
1986/08/30 | 464 | 465 | 464 | 464 | 4,000 |
1986/08/29 | 466 | 470 | 462 | 462 | 15,000 |
1986/08/28 | 466 | 466 | 465 | 465 | 10,000 |
1986/08/27 | 472 | 472 | 461 | 465 | 19,000 |
1986/08/26 | 471 | 471 | 470 | 470 | 3,000 |
1986/08/25 | 470 | 470 | 466 | 466 | 3,000 |
1986/08/23 | 460 | 465 | 460 | 465 | 14,000 |
1986/08/22 | 480 | 480 | 450 | 460 | 9,000 |
1986/08/21 | 480 | 481 | 480 | 480 | 18,000 |
1986/08/20 | 501 | 501 | 481 | 481 | 22,000 |
1986/08/19 | 500 | 500 | 500 | 500 | 12,000 |
1986/08/18 | 520 | 520 | 500 | 500 | 11,000 |
1986/08/15 | 526 | 526 | 520 | 520 | 7,000 |
1986/08/14 | 531 | 531 | 530 | 530 | 2,000 |
1986/08/13 | 530 | 530 | 529 | 529 | 3,000 |
1986/08/12 | 549 | 549 | 531 | 531 | 5,000 |
1986/08/11 | 549 | 549 | 549 | 549 | 2,000 |
1986/08/08 | 549 | 549 | 541 | 541 | 6,000 |
1986/08/07 | 533 | 533 | 533 | 533 | 1,000 |
1986/08/06 | 520 | 520 | 520 | 520 | 1,000 |
1986/08/04 | 515 | 540 | 515 | 535 | 10,000 |
1986/08/02 | 515 | 515 | 515 | 515 | 2,000 |
1986/08/01 | 559 | 559 | 535 | 535 | 33,000 |
1986/07/31 | 568 | 568 | 559 | 559 | 12,000 |
1986/07/30 | 615 | 615 | 586 | 588 | 20,000 |
1986/07/28 | 640 | 640 | 635 | 635 | 15,000 |
1986/07/26 | 650 | 650 | 650 | 650 | 2,000 |
1986/07/25 | 641 | 650 | 640 | 640 | 25,000 |
1986/07/24 | 665 | 670 | 640 | 640 | 17,000 |
1986/07/23 | 631 | 668 | 631 | 668 | 21,000 |
1986/07/22 | 619 | 619 | 619 | 619 | 33,000 |
1986/07/17 | 710 | 720 | 694 | 694 | 20,000 |
1986/07/16 | 690 | 700 | 669 | 700 | 37,000 |
1986/07/15 | 780 | 780 | 740 | 740 | 36,000 |
1986/07/14 | 779 | 779 | 764 | 770 | 39,000 |
1986/07/11 | 770 | 770 | 770 | 770 | 8,000 |
1986/07/10 | 795 | 795 | 790 | 790 | 7,000 |
1986/07/09 | 791 | 800 | 790 | 790 | 19,000 |
1986/07/08 | 779 | 779 | 750 | 775 | 75,000 |
1986/07/07 | 792 | 792 | 787 | 787 | 57,000 |
1986/07/05 | 845 | 850 | 844 | 845 | 23,000 |
1986/07/04 | 879 | 880 | 874 | 878 | 52,000 |
1986/07/03 | 885 | 885 | 844 | 880 | 80,000 |
1986/07/02 | 910 | 910 | 870 | 895 | 118,000 |
1986/07/01 | 888 | 900 | 870 | 900 | 218,000 |
1986/06/30 | 864 | 881 | 864 | 878 | 87,000 |
1986/06/28 | 948 | 948 | 935 | 935 | 39,000 |
1986/06/27 | 897 | 968 | 887 | 949 | 572,000 |
1986/06/26 | 897 | 920 | 887 | 887 | 528,000 |
1986/06/25 | 776 | 867 | 776 | 867 | 478,000 |
1986/06/24 | 749 | 790 | 744 | 766 | 379,000 |
1986/06/23 | 712 | 729 | 692 | 729 | 117,000 |
1986/06/21 | 726 | 731 | 702 | 712 | 138,000 |
1986/06/20 | 751 | 789 | 725 | 725 | 347,000 |
1986/06/19 | 788 | 818 | 771 | 771 | 390,000 |
1986/06/18 | 738 | 829 | 726 | 829 | 794,000 |
1986/06/17 | 730 | 730 | 730 | 730 | 522,000 |
1986/06/16 | 550 | 630 | 540 | 630 | 623,000 |
1986/06/13 | 550 | 551 | 519 | 530 | 432,000 |
1986/06/12 | 531 | 531 | 531 | 531 | 141,000 |
1986/06/10 | 400 | 401 | 400 | 401 | 7,000 |
1986/06/09 | 395 | 395 | 395 | 395 | 10,000 |
1986/06/07 | 405 | 405 | 400 | 400 | 4,000 |
1986/06/06 | 407 | 407 | 405 | 406 | 10,000 |
1986/06/05 | 407 | 410 | 406 | 406 | 13,000 |
1986/06/04 | 406 | 410 | 405 | 410 | 8,000 |
1986/06/03 | 408 | 408 | 407 | 407 | 8,000 |
1986/06/02 | 410 | 410 | 409 | 410 | 9,000 |
1986/05/31 | 407 | 412 | 407 | 412 | 6,000 |
1986/05/30 | 411 | 415 | 405 | 405 | 15,000 |
1986/05/29 | 424 | 424 | 415 | 420 | 13,000 |
1986/05/28 | 421 | 430 | 421 | 424 | 10,000 |
1986/05/27 | 432 | 432 | 426 | 426 | 8,000 |
1986/05/26 | 421 | 429 | 421 | 429 | 11,000 |
1986/05/23 | 406 | 413 | 406 | 410 | 21,000 |
1986/05/22 | 405 | 405 | 405 | 405 | 5,000 |
1986/05/21 | 390 | 390 | 390 | 390 | 2,000 |
1986/05/20 | 406 | 410 | 405 | 405 | 8,000 |
1986/05/17 | 405 | 405 | 405 | 405 | 7,000 |
1986/05/16 | 402 | 402 | 390 | 390 | 7,000 |
1986/05/15 | 404 | 404 | 404 | 404 | 4,000 |
1986/05/14 | 404 | 404 | 380 | 380 | 36,000 |
1986/05/13 | 404 | 404 | 401 | 404 | 4,000 |
1986/05/12 | 386 | 386 | 386 | 386 | 3,000 |
1986/05/09 | 410 | 410 | 410 | 410 | 3,000 |
1986/05/08 | 425 | 425 | 420 | 420 | 7,000 |
1986/05/07 | 430 | 430 | 425 | 426 | 31,000 |
1986/05/02 | 380 | 380 | 380 | 380 | 8,000 |
1986/05/01 | 381 | 386 | 380 | 381 | 16,000 |
1986/04/30 | 385 | 385 | 380 | 381 | 21,000 |
1986/04/28 | 376 | 380 | 376 | 380 | 5,000 |
1986/04/26 | 380 | 380 | 370 | 370 | 12,000 |
1986/04/25 | 380 | 387 | 380 | 385 | 10,000 |
1986/04/24 | 385 | 385 | 380 | 380 | 32,000 |
1986/04/23 | 391 | 391 | 385 | 385 | 13,000 |
1986/04/22 | 390 | 390 | 390 | 390 | 4,000 |
1986/04/21 | 385 | 386 | 385 | 386 | 4,000 |
1986/04/19 | 395 | 396 | 385 | 385 | 19,000 |
1986/04/18 | 395 | 398 | 393 | 393 | 14,000 |
1986/04/17 | 385 | 400 | 380 | 400 | 20,000 |
1986/04/16 | 390 | 390 | 385 | 385 | 5,000 |
1986/04/15 | 400 | 400 | 395 | 395 | 17,000 |
1986/04/14 | 400 | 400 | 395 | 400 | 6,000 |
1986/04/11 | 403 | 403 | 400 | 400 | 6,000 |
1986/04/10 | 405 | 408 | 403 | 403 | 6,000 |
1986/04/09 | 403 | 405 | 400 | 405 | 8,000 |
1986/04/05 | 374 | 374 | 368 | 368 | 8,000 |
1986/04/02 | 409 | 409 | 409 | 409 | 3,000 |
1986/03/31 | 420 | 420 | 419 | 419 | 3,000 |
1986/03/28 | 410 | 420 | 410 | 420 | 5,000 |
1986/03/27 | 395 | 400 | 390 | 400 | 22,000 |
1986/03/26 | 401 | 401 | 390 | 390 | 16,000 |
1986/03/25 | 401 | 401 | 401 | 401 | 2,000 |
1986/03/24 | 409 | 410 | 400 | 400 | 21,000 |
1986/03/20 | 418 | 418 | 418 | 418 | 3,000 |
1986/03/17 | 428 | 428 | 426 | 426 | 11,000 |
1986/03/15 | 431 | 431 | 431 | 431 | 1,000 |
1986/03/14 | 436 | 436 | 425 | 430 | 7,000 |
1986/03/12 | 450 | 450 | 436 | 436 | 15,000 |
1986/03/11 | 452 | 453 | 452 | 452 | 8,000 |
1986/03/10 | 452 | 452 | 452 | 452 | 3,000 |
1986/03/07 | 468 | 468 | 460 | 468 | 14,000 |
1986/03/06 | 468 | 488 | 468 | 482 | 17,000 |
1986/03/05 | 460 | 468 | 460 | 468 | 11,000 |
1986/03/04 | 469 | 469 | 469 | 469 | 5,000 |
1986/03/03 | 497 | 497 | 494 | 494 | 28,000 |
1986/03/01 | 499 | 500 | 498 | 499 | 18,000 |
1986/02/28 | 475 | 480 | 475 | 480 | 25,000 |
1986/02/26 | 451 | 451 | 433 | 433 | 23,000 |
1986/02/25 | 451 | 452 | 447 | 451 | 18,000 |
1986/02/24 | 469 | 469 | 450 | 450 | 31,000 |
1986/02/22 | 480 | 480 | 470 | 470 | 14,000 |
1986/02/21 | 492 | 492 | 471 | 475 | 48,000 |
1986/02/20 | 501 | 505 | 488 | 488 | 36,000 |
1986/02/19 | 520 | 521 | 505 | 505 | 65,000 |
1986/02/18 | 528 | 550 | 520 | 530 | 249,000 |
1986/02/17 | 530 | 530 | 500 | 500 | 106,000 |
1986/02/15 | 510 | 548 | 510 | 529 | 369,000 |
1986/02/14 | 450 | 500 | 450 | 500 | 275,000 |
1986/02/13 | 443 | 450 | 440 | 445 | 29,000 |
1986/02/12 | 418 | 450 | 418 | 443 | 56,000 |
1986/02/10 | 415 | 415 | 415 | 415 | 6,000 |
1986/02/07 | 426 | 426 | 421 | 421 | 37,000 |
1986/02/06 | 427 | 427 | 425 | 426 | 5,000 |
1986/02/05 | 434 | 434 | 426 | 426 | 7,000 |
1986/02/03 | 460 | 460 | 450 | 454 | 19,000 |
1986/02/01 | 459 | 460 | 455 | 460 | 21,000 |
1986/01/31 | 418 | 450 | 418 | 449 | 101,000 |
1986/01/30 | 416 | 416 | 411 | 411 | 12,000 |
1986/01/29 | 430 | 430 | 416 | 416 | 9,000 |
1986/01/28 | 428 | 428 | 425 | 425 | 5,000 |
1986/01/27 | 423 | 435 | 423 | 428 | 23,000 |
1986/01/25 | 434 | 434 | 434 | 434 | 3,000 |
1986/01/24 | 441 | 445 | 439 | 439 | 49,000 |
1986/01/23 | 449 | 449 | 437 | 445 | 43,000 |
1986/01/22 | 413 | 429 | 413 | 429 | 9,000 |
1986/01/21 | 412 | 412 | 408 | 411 | 20,000 |
1986/01/20 | 410 | 421 | 410 | 411 | 41,000 |
1986/01/17 | 444 | 444 | 429 | 429 | 16,000 |
1986/01/16 | 452 | 459 | 449 | 449 | 8,000 |
1986/01/14 | 449 | 456 | 440 | 452 | 56,000 |
1986/01/13 | 455 | 460 | 445 | 449 | 67,000 |
1986/01/10 | 453 | 453 | 432 | 450 | 113,000 |
1986/01/09 | 390 | 408 | 390 | 408 | 21,000 |
1986/01/08 | 380 | 390 | 380 | 381 | 18,000 |
1986/01/07 | 396 | 396 | 390 | 390 | 20,000 |
1986/01/06 | 407 | 407 | 406 | 406 | 9,000 |
1986/01/04 | 405 | 409 | 400 | 408 | 20,000 |