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 |
---|---|---|---|---|---|
1989/12/28 | 1,370 | 1,380 | 1,370 | 1,370 | 6,000 |
1989/12/27 | 1,350 | 1,380 | 1,350 | 1,360 | 10,000 |
1989/12/26 | 1,370 | 1,390 | 1,370 | 1,370 | 10,000 |
1989/12/25 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 |
1989/12/22 | 1,380 | 1,380 | 1,360 | 1,380 | 13,000 |
1989/12/21 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
1989/12/20 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 |
1989/12/19 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
1989/12/18 | 1,420 | 1,420 | 1,410 | 1,420 | 12,000 |
1989/12/15 | 1,400 | 1,400 | 1,360 | 1,360 | 12,000 |
1989/12/14 | 1,400 | 1,420 | 1,400 | 1,400 | 13,000 |
1989/12/13 | 1,400 | 1,410 | 1,400 | 1,400 | 8,000 |
1989/12/12 | 1,400 | 1,400 | 1,360 | 1,360 | 17,000 |
1989/12/11 | 1,400 | 1,420 | 1,400 | 1,410 | 6,000 |
1989/12/08 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
1989/12/07 | 1,380 | 1,400 | 1,380 | 1,400 | 15,000 |
1989/12/06 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 |
1989/12/05 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 |
1989/12/04 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 |
1989/12/01 | 1,350 | 1,360 | 1,330 | 1,330 | 23,000 |
1989/11/30 | 1,410 | 1,410 | 1,370 | 1,370 | 32,000 |
1989/11/29 | 1,430 | 1,440 | 1,420 | 1,420 | 15,000 |
1989/11/28 | 1,440 | 1,470 | 1,430 | 1,430 | 20,000 |
1989/11/27 | 1,460 | 1,480 | 1,450 | 1,480 | 10,000 |
1989/11/24 | 1,470 | 1,470 | 1,460 | 1,460 | 6,000 |
1989/11/22 | 1,490 | 1,490 | 1,450 | 1,450 | 14,000 |
1989/11/21 | 1,420 | 1,450 | 1,420 | 1,450 | 16,000 |
1989/11/20 | 1,500 | 1,500 | 1,460 | 1,460 | 6,000 |
1989/11/17 | 1,520 | 1,520 | 1,520 | 1,520 | 9,000 |
1989/11/16 | 1,500 | 1,550 | 1,500 | 1,550 | 26,000 |
1989/11/15 | 1,570 | 1,580 | 1,520 | 1,520 | 14,000 |
1989/11/14 | 1,580 | 1,600 | 1,550 | 1,580 | 33,000 |
1989/11/13 | 1,500 | 1,590 | 1,500 | 1,580 | 26,000 |
1989/11/10 | 1,460 | 1,520 | 1,460 | 1,510 | 11,000 |
1989/11/09 | 1,490 | 1,500 | 1,450 | 1,450 | 21,000 |
1989/11/08 | 1,490 | 1,500 | 1,490 | 1,490 | 29,000 |
1989/11/07 | 1,470 | 1,480 | 1,460 | 1,480 | 17,000 |
1989/11/06 | 1,480 | 1,480 | 1,460 | 1,460 | 5,000 |
1989/11/02 | 1,460 | 1,470 | 1,460 | 1,470 | 24,000 |
1989/11/01 | 1,630 | 1,630 | 1,510 | 1,510 | 69,000 |
1989/10/31 | 1,590 | 1,600 | 1,500 | 1,540 | 98,000 |
1989/10/30 | 1,440 | 1,560 | 1,420 | 1,560 | 92,000 |
1989/10/27 | 1,520 | 1,520 | 1,420 | 1,440 | 108,000 |
1989/10/26 | 1,610 | 1,610 | 1,540 | 1,580 | 58,000 |
1989/10/25 | 1,630 | 1,630 | 1,540 | 1,600 | 61,000 |
1989/10/24 | 1,750 | 1,750 | 1,650 | 1,670 | 72,000 |
1989/10/23 | 1,870 | 1,870 | 1,780 | 1,780 | 136,000 |
1989/10/20 | 1,760 | 1,800 | 1,730 | 1,800 | 98,000 |
1989/10/19 | 1,700 | 1,800 | 1,700 | 1,760 | 155,000 |
1989/10/18 | 1,610 | 1,700 | 1,610 | 1,700 | 93,000 |
1989/10/17 | 1,690 | 1,700 | 1,600 | 1,640 | 125,000 |
1989/10/16 | 1,500 | 1,750 | 1,490 | 1,700 | 285,000 |
1989/10/13 | 1,360 | 1,540 | 1,360 | 1,540 | 234,000 |
1989/10/12 | 1,360 | 1,380 | 1,330 | 1,340 | 106,000 |
1989/10/11 | 1,380 | 1,410 | 1,310 | 1,350 | 118,000 |
1989/10/09 | 1,460 | 1,460 | 1,400 | 1,400 | 92,000 |
1989/10/06 | 1,390 | 1,460 | 1,370 | 1,460 | 364,000 |
1989/10/05 | 1,200 | 1,390 | 1,200 | 1,340 | 344,000 |
1989/10/04 | 1,150 | 1,190 | 1,140 | 1,190 | 164,000 |
1989/10/03 | 1,090 | 1,130 | 1,060 | 1,130 | 53,000 |
1989/10/02 | 1,130 | 1,130 | 1,070 | 1,070 | 67,000 |
1989/09/29 | 1,050 | 1,080 | 1,030 | 1,080 | 37,000 |
1989/09/28 | 1,050 | 1,080 | 1,040 | 1,050 | 38,000 |
1989/09/27 | 1,080 | 1,100 | 1,050 | 1,080 | 69,000 |
1989/09/26 | 1,080 | 1,080 | 1,030 | 1,030 | 81,000 |
1989/09/25 | 1,120 | 1,130 | 1,080 | 1,080 | 111,000 |
1989/09/22 | 1,120 | 1,190 | 1,100 | 1,120 | 329,000 |
1989/09/21 | 1,020 | 1,100 | 1,000 | 1,090 | 438,000 |
1989/09/20 | 960 | 1,000 | 960 | 999 | 277,000 |
1989/09/19 | 920 | 950 | 920 | 930 | 131,000 |
1989/09/18 | 905 | 925 | 905 | 911 | 64,000 |
1989/09/14 | 870 | 880 | 865 | 880 | 35,000 |
1989/09/13 | 870 | 870 | 865 | 865 | 16,000 |
1989/09/12 | 870 | 870 | 870 | 870 | 4,000 |
1989/09/11 | 870 | 870 | 870 | 870 | 5,000 |
1989/09/08 | 876 | 900 | 876 | 880 | 18,000 |
1989/09/07 | 892 | 892 | 886 | 886 | 13,000 |
1989/09/06 | 900 | 905 | 892 | 892 | 15,000 |
1989/09/05 | 892 | 892 | 892 | 892 | 1,000 |
1989/09/01 | 890 | 905 | 890 | 891 | 23,000 |
1989/08/31 | 900 | 905 | 895 | 895 | 19,000 |
1989/08/30 | 900 | 902 | 895 | 902 | 14,000 |
1989/08/29 | 910 | 915 | 908 | 910 | 17,000 |
1989/08/28 | 920 | 920 | 910 | 910 | 13,000 |
1989/08/25 | 910 | 910 | 901 | 910 | 44,000 |
1989/08/24 | 911 | 915 | 910 | 910 | 8,000 |
1989/08/23 | 917 | 917 | 910 | 910 | 27,000 |
1989/08/22 | 905 | 910 | 894 | 894 | 21,000 |
1989/08/21 | 908 | 908 | 902 | 902 | 16,000 |
1989/08/18 | 910 | 910 | 907 | 907 | 14,000 |
1989/08/17 | 906 | 906 | 901 | 902 | 10,000 |
1989/08/16 | 906 | 906 | 901 | 906 | 13,000 |
1989/08/15 | 910 | 910 | 894 | 894 | 7,000 |
1989/08/14 | 926 | 926 | 914 | 925 | 15,000 |
1989/08/11 | 935 | 935 | 916 | 916 | 53,000 |
1989/08/10 | 890 | 940 | 885 | 940 | 85,000 |
1989/08/09 | 899 | 899 | 899 | 899 | 5,000 |
1989/08/08 | 856 | 856 | 855 | 855 | 5,000 |
1989/08/07 | 870 | 876 | 851 | 851 | 21,000 |
1989/08/04 | 890 | 890 | 855 | 855 | 26,000 |
1989/08/02 | 891 | 891 | 890 | 890 | 2,000 |
1989/08/01 | 885 | 890 | 885 | 890 | 14,000 |
1989/07/28 | 855 | 855 | 855 | 855 | 7,000 |
1989/07/27 | 890 | 890 | 869 | 870 | 31,000 |
1989/07/26 | 890 | 890 | 890 | 890 | 16,000 |
1989/07/25 | 897 | 900 | 890 | 890 | 18,000 |
1989/07/24 | 860 | 900 | 860 | 900 | 8,000 |
1989/07/21 | 850 | 851 | 850 | 850 | 6,000 |
1989/07/20 | 850 | 850 | 850 | 850 | 8,000 |
1989/07/19 | 850 | 850 | 840 | 850 | 13,000 |
1989/07/18 | 860 | 861 | 850 | 850 | 11,000 |
1989/07/17 | 880 | 890 | 880 | 880 | 14,000 |
1989/07/14 | 904 | 905 | 890 | 900 | 35,000 |
1989/07/13 | 920 | 920 | 901 | 910 | 87,000 |
1989/07/12 | 919 | 920 | 895 | 898 | 99,000 |
1989/07/11 | 879 | 946 | 875 | 920 | 375,000 |
1989/07/10 | 839 | 870 | 839 | 865 | 49,000 |
1989/07/07 | 840 | 840 | 825 | 828 | 15,000 |
1989/07/06 | 830 | 840 | 830 | 838 | 32,000 |
1989/07/05 | 820 | 830 | 810 | 830 | 34,000 |
1989/07/04 | 792 | 819 | 792 | 818 | 12,000 |
1989/07/03 | 785 | 785 | 785 | 785 | 1,000 |
1989/06/29 | 782 | 790 | 782 | 785 | 14,000 |
1989/06/28 | 787 | 787 | 780 | 780 | 24,000 |
1989/06/27 | 786 | 795 | 786 | 786 | 3,000 |
1989/06/26 | 784 | 786 | 784 | 786 | 5,000 |
1989/06/23 | 790 | 790 | 783 | 783 | 4,000 |
1989/06/22 | 800 | 800 | 782 | 782 | 9,000 |
1989/06/21 | 784 | 786 | 780 | 781 | 17,000 |
1989/06/20 | 775 | 779 | 775 | 779 | 10,000 |
1989/06/19 | 773 | 773 | 772 | 772 | 6,000 |
1989/06/16 | 771 | 772 | 771 | 772 | 10,000 |
1989/06/15 | 771 | 771 | 768 | 768 | 2,000 |
1989/06/14 | 774 | 774 | 766 | 766 | 7,000 |
1989/06/13 | 785 | 785 | 779 | 779 | 10,000 |
1989/06/12 | 780 | 785 | 780 | 785 | 10,000 |
1989/06/09 | 781 | 781 | 780 | 780 | 6,000 |
1989/06/08 | 776 | 776 | 776 | 776 | 2,000 |
1989/06/06 | 776 | 776 | 775 | 775 | 11,000 |
1989/06/02 | 786 | 790 | 775 | 775 | 9,000 |
1989/06/01 | 790 | 793 | 785 | 785 | 7,000 |
1989/05/31 | 785 | 799 | 785 | 786 | 3,000 |
1989/05/30 | 790 | 790 | 785 | 785 | 23,000 |
1989/05/29 | 800 | 800 | 790 | 790 | 5,000 |
1989/05/26 | 772 | 772 | 771 | 771 | 2,000 |
1989/05/25 | 769 | 769 | 769 | 769 | 1,000 |
1989/05/22 | 809 | 809 | 809 | 809 | 2,000 |
1989/05/19 | 809 | 809 | 809 | 809 | 2,000 |
1989/05/17 | 780 | 780 | 780 | 780 | 2,000 |
1989/05/16 | 771 | 771 | 771 | 771 | 4,000 |
1989/05/15 | 808 | 808 | 800 | 800 | 2,000 |
1989/05/11 | 828 | 828 | 828 | 828 | 2,000 |
1989/05/09 | 830 | 830 | 829 | 830 | 17,000 |
1989/05/08 | 800 | 830 | 800 | 830 | 38,000 |
1989/05/01 | 800 | 800 | 800 | 800 | 5,000 |
1989/04/28 | 767 | 795 | 765 | 785 | 22,000 |
1989/04/27 | 765 | 765 | 762 | 762 | 9,000 |
1989/04/26 | 761 | 761 | 761 | 761 | 1,000 |
1989/04/25 | 761 | 761 | 760 | 761 | 6,000 |
1989/04/24 | 750 | 750 | 750 | 750 | 3,000 |
1989/04/21 | 789 | 790 | 789 | 790 | 3,000 |
1989/04/20 | 789 | 790 | 789 | 790 | 2,000 |
1989/04/19 | 800 | 800 | 789 | 790 | 17,000 |
1989/04/18 | 795 | 795 | 790 | 793 | 36,000 |
1989/04/17 | 749 | 749 | 749 | 749 | 1,000 |
1989/04/14 | 735 | 750 | 735 | 749 | 10,000 |
1989/04/12 | 735 | 739 | 735 | 739 | 3,000 |
1989/04/07 | 735 | 735 | 734 | 734 | 4,000 |
1989/04/04 | 750 | 750 | 735 | 735 | 3,000 |
1989/03/31 | 753 | 756 | 750 | 750 | 10,000 |
1989/03/30 | 750 | 754 | 750 | 754 | 6,000 |
1989/03/29 | 750 | 750 | 740 | 750 | 7,000 |
1989/03/28 | 749 | 750 | 749 | 750 | 2,000 |
1989/03/27 | 711 | 750 | 711 | 749 | 10,000 |
1989/03/24 | 710 | 710 | 710 | 710 | 2,000 |
1989/03/23 | 712 | 712 | 712 | 712 | 3,000 |
1989/03/22 | 730 | 730 | 722 | 722 | 4,000 |
1989/03/20 | 722 | 730 | 722 | 730 | 7,000 |
1989/03/17 | 730 | 740 | 730 | 740 | 14,000 |
1989/03/16 | 738 | 738 | 730 | 730 | 7,000 |
1989/03/15 | 769 | 770 | 756 | 756 | 18,000 |
1989/03/14 | 770 | 773 | 770 | 773 | 2,000 |
1989/03/13 | 770 | 780 | 770 | 775 | 14,000 |
1989/03/10 | 750 | 755 | 740 | 755 | 23,000 |
1989/03/09 | 756 | 757 | 756 | 756 | 39,000 |
1989/03/08 | 700 | 702 | 695 | 700 | 126,000 |
1989/03/07 | 710 | 710 | 697 | 700 | 38,000 |
1989/03/06 | 731 | 731 | 715 | 715 | 7,000 |
1989/03/03 | 730 | 730 | 730 | 730 | 3,000 |
1989/03/02 | 720 | 739 | 720 | 739 | 18,000 |
1989/03/01 | 745 | 745 | 730 | 730 | 6,000 |
1989/02/28 | 746 | 746 | 745 | 745 | 11,000 |
1989/02/27 | 750 | 750 | 750 | 750 | 5,000 |
1989/02/23 | 746 | 760 | 746 | 751 | 11,000 |
1989/02/22 | 750 | 752 | 747 | 751 | 16,000 |
1989/02/21 | 750 | 750 | 750 | 750 | 2,000 |
1989/02/20 | 760 | 760 | 745 | 745 | 6,000 |
1989/02/17 | 761 | 765 | 754 | 755 | 5,000 |
1989/02/16 | 752 | 770 | 752 | 765 | 6,000 |
1989/02/15 | 750 | 750 | 750 | 750 | 3,000 |
1989/02/14 | 770 | 780 | 770 | 780 | 3,000 |
1989/02/13 | 780 | 780 | 770 | 770 | 3,000 |
1989/02/10 | 799 | 800 | 791 | 791 | 4,000 |
1989/02/09 | 799 | 800 | 798 | 800 | 11,000 |
1989/02/08 | 808 | 808 | 782 | 800 | 8,000 |
1989/02/07 | 800 | 810 | 790 | 809 | 10,000 |
1989/02/06 | 800 | 800 | 790 | 800 | 15,000 |
1989/02/03 | 800 | 800 | 800 | 800 | 7,000 |
1989/02/02 | 779 | 800 | 779 | 800 | 6,000 |
1989/02/01 | 780 | 786 | 780 | 782 | 6,000 |
1989/01/31 | 800 | 800 | 790 | 790 | 14,000 |
1989/01/30 | 819 | 822 | 800 | 803 | 28,000 |
1989/01/28 | 804 | 823 | 804 | 823 | 13,000 |
1989/01/27 | 800 | 804 | 800 | 804 | 31,000 |
1989/01/26 | 780 | 785 | 770 | 785 | 23,000 |
1989/01/25 | 760 | 770 | 760 | 770 | 13,000 |
1989/01/24 | 750 | 758 | 750 | 755 | 15,000 |
1989/01/23 | 732 | 746 | 732 | 746 | 6,000 |
1989/01/20 | 739 | 739 | 720 | 730 | 6,000 |
1989/01/19 | 750 | 750 | 744 | 744 | 9,000 |
1989/01/17 | 716 | 716 | 716 | 716 | 2,000 |
1989/01/13 | 700 | 701 | 700 | 700 | 4,000 |
1989/01/11 | 691 | 691 | 691 | 691 | 6,000 |
1989/01/10 | 710 | 710 | 710 | 710 | 4,000 |
1989/01/06 | 690 | 690 | 690 | 690 | 1,000 |
1989/01/05 | 699 | 699 | 685 | 690 | 15,000 |
1989/01/04 | 700 | 700 | 700 | 700 | 1,000 |