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 |
|---|---|---|---|---|---|
| 1990/12/28 | 661 | 661 | 661 | 661 | 1,000 |
| 1990/12/26 | 660 | 660 | 660 | 660 | 7,000 |
| 1990/12/25 | 670 | 670 | 660 | 660 | 20,000 |
| 1990/12/21 | 670 | 670 | 670 | 670 | 3,000 |
| 1990/12/20 | 670 | 671 | 670 | 671 | 8,000 |
| 1990/12/17 | 676 | 676 | 660 | 660 | 40,000 |
| 1990/12/14 | 685 | 686 | 670 | 670 | 47,000 |
| 1990/12/13 | 685 | 685 | 685 | 685 | 5,000 |
| 1990/12/12 | 690 | 690 | 682 | 690 | 5,000 |
| 1990/12/11 | 685 | 685 | 680 | 685 | 6,000 |
| 1990/12/10 | 680 | 680 | 680 | 680 | 2,000 |
| 1990/12/07 | 700 | 700 | 699 | 699 | 7,000 |
| 1990/12/05 | 705 | 705 | 694 | 694 | 3,000 |
| 1990/12/04 | 700 | 700 | 700 | 700 | 10,000 |
| 1990/12/03 | 700 | 700 | 700 | 700 | 4,000 |
| 1990/11/30 | 700 | 700 | 700 | 700 | 10,000 |
| 1990/11/29 | 700 | 700 | 700 | 700 | 10,000 |
| 1990/11/28 | 700 | 700 | 700 | 700 | 12,000 |
| 1990/11/27 | 700 | 701 | 700 | 700 | 6,000 |
| 1990/11/26 | 700 | 700 | 700 | 700 | 5,000 |
| 1990/11/22 | 700 | 700 | 695 | 695 | 12,000 |
| 1990/11/21 | 700 | 705 | 690 | 690 | 14,000 |
| 1990/11/20 | 705 | 705 | 700 | 705 | 15,000 |
| 1990/11/19 | 700 | 705 | 700 | 705 | 6,000 |
| 1990/11/16 | 710 | 720 | 710 | 720 | 14,000 |
| 1990/11/15 | 700 | 700 | 700 | 700 | 15,000 |
| 1990/11/14 | 730 | 730 | 730 | 730 | 29,000 |
| 1990/11/13 | 790 | 790 | 790 | 790 | 1,000 |
| 1990/11/02 | 830 | 830 | 830 | 830 | 2,000 |
| 1990/11/01 | 852 | 853 | 852 | 853 | 12,000 |
| 1990/10/31 | 853 | 853 | 853 | 853 | 1,000 |
| 1990/10/30 | 852 | 859 | 852 | 852 | 4,000 |
| 1990/10/29 | 851 | 852 | 850 | 850 | 6,000 |
| 1990/10/26 | 860 | 860 | 850 | 850 | 4,000 |
| 1990/10/25 | 860 | 860 | 860 | 860 | 1,000 |
| 1990/10/23 | 820 | 850 | 820 | 850 | 9,000 |
| 1990/10/22 | 810 | 820 | 810 | 820 | 9,000 |
| 1990/10/19 | 780 | 790 | 780 | 790 | 7,000 |
| 1990/10/17 | 760 | 770 | 750 | 770 | 4,000 |
| 1990/10/16 | 769 | 770 | 769 | 770 | 4,000 |
| 1990/10/15 | 780 | 780 | 770 | 770 | 2,000 |
| 1990/10/11 | 788 | 788 | 785 | 785 | 7,000 |
| 1990/10/09 | 780 | 805 | 780 | 790 | 23,000 |
| 1990/10/05 | 780 | 780 | 780 | 780 | 5,000 |
| 1990/10/02 | 790 | 790 | 790 | 790 | 1,000 |
| 1990/10/01 | 830 | 830 | 790 | 790 | 23,000 |
| 1990/09/28 | 840 | 840 | 840 | 840 | 5,000 |
| 1990/09/27 | 860 | 860 | 860 | 860 | 7,000 |
| 1990/09/21 | 880 | 880 | 860 | 860 | 9,000 |
| 1990/09/20 | 890 | 890 | 890 | 890 | 6,000 |
| 1990/09/19 | 900 | 910 | 900 | 910 | 2,000 |
| 1990/09/18 | 910 | 910 | 910 | 910 | 1,000 |
| 1990/09/14 | 910 | 910 | 900 | 900 | 3,000 |
| 1990/09/13 | 910 | 910 | 910 | 910 | 9,000 |
| 1990/09/12 | 910 | 910 | 910 | 910 | 5,000 |
| 1990/09/11 | 910 | 910 | 910 | 910 | 5,000 |
| 1990/09/10 | 910 | 910 | 910 | 910 | 3,000 |
| 1990/09/06 | 960 | 960 | 960 | 960 | 1,000 |
| 1990/09/05 | 961 | 961 | 961 | 961 | 4,000 |
| 1990/09/04 | 970 | 970 | 970 | 970 | 5,000 |
| 1990/09/03 | 980 | 980 | 980 | 980 | 1,000 |
| 1990/08/31 | 969 | 969 | 969 | 969 | 1,000 |
| 1990/08/30 | 970 | 970 | 970 | 970 | 2,000 |
| 1990/08/29 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/08/27 | 960 | 960 | 960 | 960 | 3,000 |
| 1990/08/24 | 970 | 970 | 970 | 970 | 8,000 |
| 1990/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1990/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/08/13 | 1,070 | 1,070 | 1,040 | 1,040 | 2,000 |
| 1990/08/10 | 1,060 | 1,080 | 1,060 | 1,070 | 4,000 |
| 1990/08/09 | 1,050 | 1,070 | 1,050 | 1,060 | 4,000 |
| 1990/08/08 | 1,070 | 1,070 | 1,030 | 1,050 | 4,000 |
| 1990/08/07 | 1,060 | 1,070 | 1,060 | 1,070 | 14,000 |
| 1990/08/06 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1990/08/03 | 1,190 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1990/08/02 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 |
| 1990/08/01 | 1,220 | 1,220 | 1,200 | 1,200 | 19,000 |
| 1990/07/31 | 1,190 | 1,210 | 1,190 | 1,200 | 10,000 |
| 1990/07/30 | 1,210 | 1,210 | 1,190 | 1,210 | 7,000 |
| 1990/07/27 | 1,200 | 1,220 | 1,190 | 1,190 | 21,000 |
| 1990/07/25 | 1,140 | 1,140 | 1,110 | 1,120 | 4,000 |
| 1990/07/24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1990/07/20 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1990/07/19 | 1,220 | 1,250 | 1,220 | 1,220 | 7,000 |
| 1990/07/18 | 1,230 | 1,240 | 1,200 | 1,200 | 5,000 |
| 1990/07/17 | 1,250 | 1,270 | 1,230 | 1,230 | 8,000 |
| 1990/07/16 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 1990/07/13 | 1,210 | 1,210 | 1,190 | 1,210 | 8,000 |
| 1990/07/12 | 1,250 | 1,250 | 1,200 | 1,200 | 16,000 |
| 1990/07/11 | 1,220 | 1,260 | 1,220 | 1,250 | 10,000 |
| 1990/07/10 | 1,260 | 1,280 | 1,260 | 1,260 | 18,000 |
| 1990/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | 24,000 |
| 1990/07/06 | 1,150 | 1,190 | 1,140 | 1,180 | 8,000 |
| 1990/07/05 | 1,120 | 1,140 | 1,120 | 1,130 | 22,000 |
| 1990/07/04 | 1,120 | 1,120 | 1,090 | 1,120 | 29,000 |
| 1990/07/02 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1990/06/29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1990/06/28 | 1,150 | 1,150 | 1,140 | 1,140 | 13,000 |
| 1990/06/27 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1990/06/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1990/06/25 | 1,160 | 1,160 | 1,130 | 1,130 | 9,000 |
| 1990/06/22 | 1,180 | 1,180 | 1,150 | 1,180 | 13,000 |
| 1990/06/21 | 1,180 | 1,180 | 1,170 | 1,180 | 7,000 |
| 1990/06/20 | 1,160 | 1,180 | 1,150 | 1,150 | 7,000 |
| 1990/06/19 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 |
| 1990/06/18 | 1,160 | 1,170 | 1,150 | 1,170 | 4,000 |
| 1990/06/15 | 1,140 | 1,150 | 1,130 | 1,140 | 17,000 |
| 1990/06/12 | 1,200 | 1,200 | 1,120 | 1,120 | 6,000 |
| 1990/06/11 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 |
| 1990/06/08 | 1,230 | 1,230 | 1,210 | 1,210 | 19,000 |
| 1990/06/07 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 |
| 1990/06/06 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1990/06/05 | 1,190 | 1,190 | 1,160 | 1,160 | 8,000 |
| 1990/06/04 | 1,260 | 1,260 | 1,160 | 1,160 | 6,000 |
| 1990/06/01 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 |
| 1990/05/31 | 1,260 | 1,270 | 1,160 | 1,230 | 23,000 |
| 1990/05/30 | 1,250 | 1,260 | 1,250 | 1,260 | 13,000 |
| 1990/05/29 | 1,230 | 1,230 | 1,210 | 1,210 | 17,000 |
| 1990/05/28 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 |
| 1990/05/25 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1990/05/24 | 1,130 | 1,140 | 1,130 | 1,130 | 4,000 |
| 1990/05/23 | 1,100 | 1,120 | 1,100 | 1,110 | 8,000 |
| 1990/05/22 | 1,130 | 1,130 | 1,090 | 1,110 | 9,000 |
| 1990/05/21 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 |
| 1990/05/18 | 1,130 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1990/05/17 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 |
| 1990/05/16 | 1,200 | 1,200 | 1,130 | 1,140 | 10,000 |
| 1990/05/15 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 |
| 1990/05/14 | 1,150 | 1,210 | 1,150 | 1,150 | 21,000 |
| 1990/05/11 | 1,160 | 1,160 | 1,160 | 1,160 | 15,000 |
| 1990/05/10 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 |
| 1990/05/09 | 1,070 | 1,080 | 1,070 | 1,080 | 12,000 |
| 1990/05/07 | 969 | 969 | 968 | 968 | 2,000 |
| 1990/05/02 | 975 | 975 | 965 | 965 | 4,000 |
| 1990/05/01 | 970 | 970 | 955 | 965 | 5,000 |
| 1990/04/27 | 980 | 980 | 980 | 980 | 4,000 |
| 1990/04/26 | 990 | 990 | 972 | 980 | 6,000 |
| 1990/04/25 | 955 | 960 | 954 | 960 | 15,000 |
| 1990/04/24 | 953 | 956 | 953 | 955 | 8,000 |
| 1990/04/23 | 952 | 954 | 952 | 953 | 8,000 |
| 1990/04/20 | 925 | 931 | 925 | 931 | 4,000 |
| 1990/04/19 | 920 | 930 | 920 | 920 | 18,000 |
| 1990/04/18 | 931 | 931 | 930 | 930 | 7,000 |
| 1990/04/17 | 970 | 970 | 915 | 915 | 17,000 |
| 1990/04/13 | 1,020 | 1,020 | 982 | 982 | 6,000 |
| 1990/04/12 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 |
| 1990/04/11 | 1,000 | 1,020 | 999 | 1,020 | 7,000 |
| 1990/04/10 | 951 | 972 | 951 | 972 | 9,000 |
| 1990/04/06 | 920 | 921 | 920 | 920 | 22,000 |
| 1990/03/30 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 |
| 1990/03/29 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1990/03/28 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 |
| 1990/03/27 | 1,220 | 1,250 | 1,220 | 1,250 | 32,000 |
| 1990/03/26 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1990/03/23 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1990/03/22 | 1,260 | 1,260 | 1,240 | 1,250 | 14,000 |
| 1990/03/20 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1990/03/19 | 1,340 | 1,340 | 1,310 | 1,310 | 13,000 |
| 1990/03/16 | 1,400 | 1,400 | 1,340 | 1,340 | 16,000 |
| 1990/03/15 | 1,400 | 1,400 | 1,380 | 1,390 | 14,000 |
| 1990/03/14 | 1,400 | 1,400 | 1,380 | 1,400 | 7,000 |
| 1990/03/09 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1990/03/08 | 1,370 | 1,400 | 1,370 | 1,400 | 11,000 |
| 1990/03/07 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 |
| 1990/03/06 | 1,340 | 1,380 | 1,330 | 1,330 | 13,000 |
| 1990/03/05 | 1,390 | 1,390 | 1,330 | 1,330 | 13,000 |
| 1990/03/02 | 1,370 | 1,410 | 1,330 | 1,400 | 50,000 |
| 1990/03/01 | 1,400 | 1,400 | 1,390 | 1,390 | 23,000 |
| 1990/02/28 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1990/02/27 | 1,400 | 1,400 | 1,360 | 1,360 | 23,000 |
| 1990/02/26 | 1,460 | 1,460 | 1,390 | 1,390 | 17,000 |
| 1990/02/23 | 1,460 | 1,470 | 1,460 | 1,460 | 19,000 |
| 1990/02/22 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 |
| 1990/02/21 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 |
| 1990/02/20 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1990/02/19 | 1,470 | 1,470 | 1,450 | 1,450 | 15,000 |
| 1990/02/16 | 1,450 | 1,500 | 1,450 | 1,460 | 12,000 |
| 1990/02/15 | 1,490 | 1,490 | 1,450 | 1,450 | 6,000 |
| 1990/02/14 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1990/02/13 | 1,500 | 1,500 | 1,460 | 1,500 | 14,000 |
| 1990/02/09 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 |
| 1990/02/08 | 1,630 | 1,630 | 1,580 | 1,590 | 53,000 |
| 1990/02/07 | 1,690 | 1,690 | 1,580 | 1,600 | 164,000 |
| 1990/02/06 | 1,600 | 1,600 | 1,570 | 1,600 | 112,000 |
| 1990/02/05 | 1,360 | 1,470 | 1,360 | 1,450 | 43,000 |
| 1990/02/02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1990/02/01 | 1,340 | 1,340 | 1,330 | 1,330 | 11,000 |
| 1990/01/31 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1990/01/30 | 1,350 | 1,350 | 1,330 | 1,330 | 21,000 |
| 1990/01/29 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 |
| 1990/01/26 | 1,330 | 1,330 | 1,320 | 1,320 | 11,000 |
| 1990/01/25 | 1,350 | 1,350 | 1,320 | 1,320 | 15,000 |
| 1990/01/24 | 1,320 | 1,390 | 1,320 | 1,350 | 33,000 |
| 1990/01/23 | 1,360 | 1,380 | 1,340 | 1,340 | 14,000 |
| 1990/01/22 | 1,370 | 1,390 | 1,350 | 1,350 | 12,000 |
| 1990/01/19 | 1,330 | 1,350 | 1,310 | 1,350 | 11,000 |
| 1990/01/18 | 1,340 | 1,350 | 1,330 | 1,340 | 8,000 |
| 1990/01/17 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 |
| 1990/01/16 | 1,390 | 1,390 | 1,360 | 1,360 | 5,000 |
| 1990/01/12 | 1,370 | 1,370 | 1,350 | 1,350 | 9,000 |
| 1990/01/11 | 1,350 | 1,350 | 1,340 | 1,350 | 8,000 |
| 1990/01/10 | 1,380 | 1,390 | 1,350 | 1,350 | 33,000 |
| 1990/01/09 | 1,370 | 1,400 | 1,370 | 1,390 | 16,000 |
| 1990/01/08 | 1,360 | 1,390 | 1,350 | 1,390 | 10,000 |
| 1990/01/05 | 1,370 | 1,380 | 1,370 | 1,380 | 16,000 |
| 1990/01/04 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 |