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 |
---|---|---|---|---|---|
1988/12/28 | 697 | 697 | 697 | 697 | 7,000 |
1988/12/27 | 696 | 696 | 696 | 696 | 3,000 |
1988/12/26 | 697 | 697 | 697 | 697 | 5,000 |
1988/12/23 | 709 | 709 | 700 | 700 | 12,000 |
1988/12/22 | 711 | 716 | 710 | 710 | 7,000 |
1988/12/20 | 710 | 710 | 710 | 710 | 3,000 |
1988/12/16 | 715 | 715 | 712 | 712 | 2,000 |
1988/12/15 | 735 | 735 | 731 | 731 | 2,000 |
1988/12/14 | 740 | 740 | 735 | 735 | 4,000 |
1988/12/13 | 749 | 750 | 745 | 745 | 9,000 |
1988/12/12 | 749 | 750 | 749 | 750 | 5,000 |
1988/12/09 | 718 | 722 | 718 | 722 | 2,000 |
1988/12/07 | 716 | 716 | 713 | 713 | 5,000 |
1988/12/06 | 703 | 710 | 703 | 707 | 6,000 |
1988/12/05 | 711 | 711 | 705 | 710 | 6,000 |
1988/12/02 | 711 | 711 | 711 | 711 | 2,000 |
1988/12/01 | 707 | 707 | 707 | 707 | 4,000 |
1988/11/29 | 749 | 749 | 747 | 747 | 9,000 |
1988/11/28 | 749 | 749 | 749 | 749 | 1,000 |
1988/11/26 | 749 | 749 | 749 | 749 | 1,000 |
1988/11/25 | 750 | 755 | 750 | 755 | 6,000 |
1988/11/24 | 715 | 715 | 715 | 715 | 1,000 |
1988/11/22 | 749 | 749 | 745 | 745 | 9,000 |
1988/11/21 | 712 | 751 | 711 | 750 | 15,000 |
1988/11/18 | 704 | 704 | 701 | 704 | 4,000 |
1988/11/17 | 705 | 709 | 705 | 705 | 6,000 |
1988/11/16 | 656 | 656 | 656 | 656 | 36,000 |
1988/11/15 | 675 | 680 | 675 | 680 | 7,000 |
1988/11/14 | 673 | 673 | 670 | 673 | 6,000 |
1988/11/11 | 672 | 672 | 655 | 665 | 13,000 |
1988/11/10 | 673 | 673 | 673 | 673 | 7,000 |
1988/11/09 | 673 | 673 | 673 | 673 | 23,000 |
1988/11/08 | 661 | 663 | 661 | 663 | 7,000 |
1988/11/07 | 663 | 663 | 663 | 663 | 3,000 |
1988/11/04 | 660 | 665 | 660 | 665 | 22,000 |
1988/11/02 | 660 | 662 | 650 | 650 | 32,000 |
1988/10/31 | 662 | 663 | 661 | 663 | 9,000 |
1988/10/29 | 661 | 661 | 661 | 661 | 3,000 |
1988/10/28 | 650 | 650 | 650 | 650 | 5,000 |
1988/10/27 | 675 | 675 | 665 | 665 | 4,000 |
1988/10/26 | 675 | 675 | 675 | 675 | 4,000 |
1988/10/25 | 665 | 665 | 665 | 665 | 1,000 |
1988/10/24 | 670 | 670 | 665 | 665 | 4,000 |
1988/10/22 | 670 | 670 | 670 | 670 | 2,000 |
1988/10/21 | 700 | 710 | 700 | 710 | 6,000 |
1988/10/20 | 700 | 700 | 700 | 700 | 3,000 |
1988/10/19 | 700 | 700 | 700 | 700 | 1,000 |
1988/10/18 | 700 | 700 | 700 | 700 | 5,000 |
1988/10/17 | 700 | 700 | 700 | 700 | 1,000 |
1988/10/14 | 700 | 700 | 700 | 700 | 5,000 |
1988/10/11 | 720 | 720 | 720 | 720 | 6,000 |
1988/10/07 | 715 | 720 | 715 | 715 | 12,000 |
1988/10/06 | 700 | 700 | 700 | 700 | 5,000 |
1988/10/05 | 680 | 680 | 680 | 680 | 2,000 |
1988/10/04 | 680 | 680 | 680 | 680 | 5,000 |
1988/10/03 | 685 | 690 | 680 | 680 | 8,000 |
1988/10/01 | 699 | 699 | 680 | 680 | 3,000 |
1988/09/30 | 690 | 700 | 680 | 700 | 12,000 |
1988/09/29 | 680 | 680 | 680 | 680 | 10,000 |
1988/09/28 | 700 | 700 | 676 | 676 | 9,000 |
1988/09/27 | 700 | 700 | 700 | 700 | 4,000 |
1988/09/20 | 739 | 739 | 730 | 730 | 12,000 |
1988/09/19 | 739 | 739 | 739 | 739 | 2,000 |
1988/09/16 | 739 | 739 | 739 | 739 | 1,000 |
1988/09/14 | 740 | 740 | 739 | 739 | 5,000 |
1988/09/13 | 739 | 739 | 739 | 739 | 1,000 |
1988/09/12 | 740 | 740 | 740 | 740 | 2,000 |
1988/09/08 | 740 | 750 | 740 | 750 | 9,000 |
1988/09/05 | 720 | 720 | 720 | 720 | 1,000 |
1988/09/02 | 715 | 715 | 700 | 700 | 3,000 |
1988/09/01 | 716 | 716 | 715 | 715 | 2,000 |
1988/08/29 | 720 | 720 | 720 | 720 | 5,000 |
1988/08/26 | 750 | 750 | 750 | 750 | 1,000 |
1988/08/25 | 721 | 721 | 720 | 720 | 2,000 |
1988/08/24 | 711 | 711 | 711 | 711 | 1,000 |
1988/08/23 | 721 | 721 | 710 | 710 | 2,000 |
1988/08/18 | 740 | 740 | 740 | 740 | 1,000 |
1988/08/12 | 761 | 780 | 761 | 780 | 3,000 |
1988/08/11 | 740 | 760 | 740 | 760 | 15,000 |
1988/08/10 | 740 | 740 | 739 | 739 | 8,000 |
1988/08/05 | 747 | 747 | 740 | 740 | 2,000 |
1988/08/04 | 750 | 750 | 747 | 747 | 9,000 |
1988/08/03 | 761 | 761 | 750 | 750 | 9,000 |
1988/08/01 | 760 | 770 | 760 | 763 | 7,000 |
1988/07/29 | 760 | 760 | 760 | 760 | 3,000 |
1988/07/25 | 829 | 829 | 829 | 829 | 2,000 |
1988/07/22 | 830 | 830 | 830 | 830 | 1,000 |
1988/07/19 | 870 | 879 | 864 | 864 | 12,000 |
1988/07/18 | 826 | 870 | 826 | 860 | 33,000 |
1988/07/15 | 829 | 850 | 829 | 835 | 12,000 |
1988/07/14 | 835 | 835 | 830 | 830 | 19,000 |
1988/07/13 | 840 | 850 | 830 | 843 | 25,000 |
1988/07/12 | 800 | 850 | 800 | 850 | 29,000 |
1988/07/11 | 791 | 791 | 791 | 791 | 2,000 |
1988/07/08 | 766 | 801 | 762 | 801 | 15,000 |
1988/07/07 | 781 | 781 | 765 | 765 | 6,000 |
1988/07/06 | 810 | 810 | 800 | 801 | 10,000 |
1988/07/05 | 815 | 815 | 805 | 810 | 6,000 |
1988/07/04 | 832 | 832 | 832 | 832 | 1,000 |
1988/07/02 | 832 | 840 | 832 | 832 | 4,000 |
1988/07/01 | 840 | 840 | 831 | 832 | 12,000 |
1988/06/30 | 831 | 841 | 831 | 841 | 7,000 |
1988/06/29 | 850 | 850 | 840 | 840 | 14,000 |
1988/06/28 | 830 | 830 | 830 | 830 | 13,000 |
1988/06/27 | 898 | 898 | 870 | 870 | 23,000 |
1988/06/25 | 870 | 880 | 870 | 880 | 33,000 |
1988/06/24 | 836 | 850 | 830 | 830 | 26,000 |
1988/06/23 | 838 | 840 | 832 | 832 | 12,000 |
1988/06/22 | 850 | 850 | 831 | 831 | 16,000 |
1988/06/21 | 850 | 850 | 841 | 841 | 21,000 |
1988/06/20 | 851 | 851 | 832 | 832 | 11,000 |
1988/06/17 | 850 | 855 | 849 | 849 | 6,000 |
1988/06/16 | 855 | 855 | 849 | 850 | 11,000 |
1988/06/15 | 888 | 888 | 880 | 880 | 4,000 |
1988/06/14 | 888 | 888 | 878 | 878 | 4,000 |
1988/06/13 | 890 | 909 | 880 | 880 | 35,000 |
1988/06/10 | 875 | 900 | 870 | 900 | 14,000 |
1988/06/09 | 865 | 865 | 865 | 865 | 13,000 |
1988/06/08 | 928 | 928 | 885 | 885 | 92,000 |
1988/06/07 | 896 | 912 | 895 | 912 | 165,000 |
1988/06/06 | 885 | 885 | 880 | 885 | 61,000 |
1988/06/04 | 825 | 860 | 825 | 855 | 15,000 |
1988/06/03 | 816 | 816 | 815 | 815 | 3,000 |
1988/06/01 | 808 | 812 | 808 | 811 | 8,000 |
1988/05/31 | 840 | 840 | 800 | 800 | 23,000 |
1988/05/30 | 860 | 860 | 830 | 830 | 12,000 |
1988/05/28 | 880 | 881 | 870 | 870 | 16,000 |
1988/05/27 | 900 | 910 | 871 | 871 | 36,000 |
1988/05/26 | 910 | 920 | 895 | 900 | 31,000 |
1988/05/25 | 900 | 902 | 896 | 900 | 47,000 |
1988/05/24 | 900 | 910 | 897 | 900 | 44,000 |
1988/05/23 | 910 | 944 | 910 | 925 | 163,000 |
1988/05/20 | 880 | 920 | 880 | 900 | 100,000 |
1988/05/19 | 863 | 895 | 849 | 880 | 89,000 |
1988/05/18 | 840 | 840 | 829 | 833 | 12,000 |
1988/05/17 | 884 | 885 | 840 | 840 | 18,000 |
1988/05/16 | 865 | 896 | 830 | 895 | 47,000 |
1988/05/13 | 879 | 891 | 861 | 865 | 109,000 |
1988/05/12 | 860 | 883 | 860 | 883 | 129,000 |
1988/05/11 | 945 | 945 | 867 | 890 | 168,000 |
1988/05/10 | 830 | 927 | 830 | 925 | 736,000 |
1988/05/09 | 750 | 840 | 750 | 830 | 118,000 |
1988/05/07 | 749 | 749 | 741 | 741 | 2,000 |
1988/05/06 | 750 | 750 | 731 | 731 | 10,000 |
1988/05/02 | 750 | 750 | 750 | 750 | 5,000 |
1988/04/30 | 740 | 740 | 720 | 720 | 12,000 |
1988/04/28 | 740 | 740 | 722 | 730 | 10,000 |
1988/04/27 | 723 | 743 | 723 | 743 | 3,000 |
1988/04/25 | 755 | 757 | 740 | 740 | 18,000 |
1988/04/23 | 755 | 755 | 745 | 748 | 16,000 |
1988/04/22 | 721 | 738 | 720 | 738 | 35,000 |
1988/04/21 | 726 | 726 | 723 | 723 | 17,000 |
1988/04/20 | 721 | 725 | 710 | 720 | 12,000 |
1988/04/19 | 720 | 720 | 720 | 720 | 1,000 |
1988/04/18 | 715 | 715 | 705 | 710 | 5,000 |
1988/04/15 | 700 | 710 | 700 | 710 | 9,000 |
1988/04/14 | 715 | 715 | 715 | 715 | 5,000 |
1988/04/13 | 703 | 710 | 700 | 700 | 21,000 |
1988/04/12 | 710 | 710 | 705 | 705 | 3,000 |
1988/04/11 | 729 | 730 | 703 | 703 | 28,000 |
1988/04/08 | 705 | 725 | 705 | 710 | 53,000 |
1988/04/07 | 720 | 720 | 703 | 703 | 13,000 |
1988/04/06 | 706 | 706 | 703 | 703 | 11,000 |
1988/04/04 | 738 | 738 | 726 | 726 | 21,000 |
1988/04/01 | 668 | 681 | 668 | 680 | 15,000 |
1988/03/31 | 668 | 670 | 668 | 669 | 3,000 |
1988/03/30 | 670 | 670 | 655 | 665 | 11,000 |
1988/03/29 | 675 | 675 | 670 | 670 | 12,000 |
1988/03/28 | 690 | 690 | 680 | 685 | 5,000 |
1988/03/24 | 687 | 687 | 681 | 681 | 3,000 |
1988/03/23 | 691 | 700 | 681 | 681 | 11,000 |
1988/03/22 | 707 | 707 | 691 | 691 | 9,000 |
1988/03/18 | 696 | 710 | 696 | 710 | 6,000 |
1988/03/17 | 705 | 710 | 690 | 690 | 15,000 |
1988/03/16 | 710 | 715 | 710 | 715 | 16,000 |
1988/03/15 | 709 | 719 | 700 | 719 | 17,000 |
1988/03/14 | 685 | 710 | 680 | 710 | 15,000 |
1988/03/11 | 699 | 699 | 681 | 685 | 8,000 |
1988/03/10 | 701 | 705 | 700 | 700 | 10,000 |
1988/03/09 | 700 | 700 | 690 | 700 | 12,000 |
1988/03/08 | 655 | 700 | 655 | 700 | 4,000 |
1988/03/05 | 651 | 656 | 650 | 652 | 11,000 |
1988/03/04 | 670 | 670 | 652 | 660 | 20,000 |
1988/03/03 | 671 | 683 | 671 | 671 | 11,000 |
1988/03/02 | 670 | 670 | 670 | 670 | 6,000 |
1988/03/01 | 680 | 680 | 660 | 660 | 8,000 |
1988/02/29 | 666 | 681 | 662 | 681 | 8,000 |
1988/02/27 | 662 | 667 | 662 | 665 | 8,000 |
1988/02/26 | 670 | 670 | 654 | 665 | 32,000 |
1988/02/25 | 700 | 700 | 700 | 700 | 8,000 |
1988/02/24 | 690 | 690 | 670 | 690 | 6,000 |
1988/02/23 | 683 | 695 | 683 | 695 | 9,000 |
1988/02/22 | 715 | 720 | 715 | 717 | 9,000 |
1988/02/19 | 706 | 715 | 690 | 715 | 41,000 |
1988/02/18 | 685 | 707 | 685 | 706 | 23,000 |
1988/02/17 | 670 | 685 | 670 | 685 | 11,000 |
1988/02/16 | 700 | 700 | 700 | 700 | 4,000 |
1988/02/15 | 737 | 750 | 737 | 748 | 33,000 |
1988/02/12 | 770 | 785 | 748 | 767 | 45,000 |
1988/02/10 | 789 | 800 | 750 | 760 | 196,000 |
1988/02/09 | 745 | 792 | 720 | 792 | 194,000 |
1988/02/06 | 750 | 840 | 750 | 835 | 435,000 |
1988/02/05 | 670 | 740 | 665 | 740 | 195,000 |
1988/02/04 | 647 | 650 | 630 | 640 | 71,000 |
1988/02/03 | 605 | 642 | 597 | 632 | 102,000 |
1988/02/02 | 598 | 605 | 598 | 605 | 27,000 |
1988/02/01 | 600 | 600 | 585 | 588 | 13,000 |
1988/01/30 | 581 | 581 | 581 | 581 | 1,000 |
1988/01/29 | 580 | 585 | 580 | 580 | 8,000 |
1988/01/28 | 580 | 585 | 580 | 580 | 11,000 |
1988/01/27 | 610 | 610 | 595 | 595 | 18,000 |
1988/01/26 | 610 | 610 | 600 | 600 | 12,000 |
1988/01/25 | 601 | 610 | 600 | 605 | 32,000 |
1988/01/23 | 596 | 600 | 595 | 595 | 11,000 |
1988/01/22 | 599 | 599 | 590 | 590 | 34,000 |
1988/01/21 | 570 | 589 | 570 | 589 | 11,000 |
1988/01/20 | 560 | 580 | 545 | 580 | 19,000 |
1988/01/19 | 543 | 550 | 543 | 550 | 15,000 |
1988/01/18 | 523 | 533 | 523 | 531 | 8,000 |
1988/01/14 | 520 | 521 | 520 | 521 | 5,000 |
1988/01/13 | 531 | 543 | 525 | 525 | 12,000 |
1988/01/12 | 530 | 530 | 530 | 530 | 11,000 |
1988/01/11 | 523 | 523 | 523 | 523 | 1,000 |
1988/01/07 | 520 | 522 | 520 | 522 | 3,000 |
1988/01/06 | 516 | 516 | 514 | 514 | 4,000 |
1988/01/05 | 509 | 510 | 509 | 510 | 4,000 |