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 |
---|---|---|---|---|---|
1991/12/17 | 670 | 670 | 670 | 670 | 2,000 |
1991/12/16 | 670 | 670 | 670 | 670 | 1,000 |
1991/11/26 | 675 | 675 | 675 | 675 | 1,000 |
1991/11/25 | 675 | 675 | 675 | 675 | 2,000 |
1991/11/21 | 680 | 690 | 680 | 690 | 8,000 |
1991/11/20 | 675 | 675 | 675 | 675 | 1,000 |
1991/11/18 | 680 | 680 | 675 | 675 | 4,000 |
1991/11/15 | 681 | 681 | 680 | 680 | 6,000 |
1991/11/14 | 680 | 680 | 680 | 680 | 7,000 |
1991/11/13 | 689 | 689 | 689 | 689 | 1,000 |
1991/11/12 | 690 | 690 | 685 | 690 | 8,000 |
1991/11/08 | 680 | 680 | 680 | 680 | 2,000 |
1991/11/07 | 690 | 690 | 680 | 680 | 7,000 |
1991/11/06 | 680 | 690 | 680 | 690 | 10,000 |
1991/11/01 | 680 | 680 | 680 | 680 | 1,000 |
1991/10/29 | 695 | 695 | 679 | 680 | 9,000 |
1991/10/28 | 695 | 695 | 695 | 695 | 5,000 |
1991/10/25 | 685 | 685 | 685 | 685 | 10,000 |
1991/10/23 | 700 | 700 | 700 | 700 | 6,000 |
1991/10/18 | 698 | 698 | 688 | 688 | 2,000 |
1991/10/16 | 700 | 700 | 700 | 700 | 1,000 |
1991/10/15 | 700 | 700 | 685 | 685 | 11,000 |
1991/10/14 | 700 | 700 | 700 | 700 | 5,000 |
1991/10/09 | 700 | 700 | 700 | 700 | 5,000 |
1991/10/04 | 680 | 680 | 680 | 680 | 1,000 |
1991/10/03 | 680 | 680 | 680 | 680 | 1,000 |
1991/10/01 | 700 | 700 | 700 | 700 | 4,000 |
1991/09/30 | 700 | 700 | 700 | 700 | 1,000 |
1991/09/26 | 700 | 700 | 700 | 700 | 4,000 |
1991/09/25 | 680 | 680 | 680 | 680 | 2,000 |
1991/09/24 | 680 | 680 | 670 | 670 | 5,000 |
1991/09/19 | 700 | 700 | 700 | 700 | 5,000 |
1991/09/17 | 680 | 680 | 680 | 680 | 2,000 |
1991/09/13 | 680 | 680 | 680 | 680 | 1,000 |
1991/09/10 | 700 | 700 | 700 | 700 | 6,000 |
1991/09/09 | 700 | 700 | 700 | 700 | 5,000 |
1991/09/06 | 700 | 700 | 700 | 700 | 3,000 |
1991/09/05 | 700 | 700 | 700 | 700 | 5,000 |
1991/09/02 | 700 | 700 | 700 | 700 | 7,000 |
1991/08/30 | 700 | 700 | 700 | 700 | 10,000 |
1991/08/29 | 680 | 700 | 680 | 700 | 11,000 |
1991/08/26 | 690 | 690 | 690 | 690 | 1,000 |
1991/08/23 | 690 | 690 | 690 | 690 | 6,000 |
1991/08/22 | 690 | 690 | 690 | 690 | 3,000 |
1991/08/20 | 675 | 675 | 675 | 675 | 4,000 |
1991/08/19 | 695 | 695 | 695 | 695 | 5,000 |
1991/08/15 | 690 | 690 | 690 | 690 | 2,000 |
1991/08/14 | 699 | 699 | 699 | 699 | 1,000 |
1991/08/13 | 700 | 700 | 700 | 700 | 5,000 |
1991/08/08 | 681 | 700 | 680 | 700 | 8,000 |
1991/08/07 | 700 | 700 | 680 | 680 | 3,000 |
1991/08/06 | 700 | 700 | 700 | 700 | 4,000 |
1991/08/02 | 700 | 700 | 700 | 700 | 1,000 |
1991/08/01 | 700 | 700 | 700 | 700 | 5,000 |
1991/07/26 | 700 | 700 | 680 | 680 | 2,000 |
1991/07/25 | 700 | 700 | 700 | 700 | 5,000 |
1991/07/24 | 700 | 700 | 700 | 700 | 7,000 |
1991/07/23 | 700 | 700 | 700 | 700 | 1,000 |
1991/07/19 | 700 | 700 | 700 | 700 | 6,000 |
1991/07/18 | 700 | 700 | 700 | 700 | 6,000 |
1991/07/16 | 700 | 700 | 700 | 700 | 10,000 |
1991/07/15 | 700 | 700 | 700 | 700 | 7,000 |
1991/07/11 | 690 | 690 | 690 | 690 | 3,000 |
1991/07/10 | 690 | 690 | 690 | 690 | 1,000 |
1991/07/09 | 690 | 690 | 690 | 690 | 3,000 |
1991/07/04 | 690 | 690 | 690 | 690 | 5,000 |
1991/07/02 | 690 | 690 | 690 | 690 | 1,000 |
1991/06/27 | 690 | 690 | 690 | 690 | 2,000 |
1991/06/26 | 690 | 690 | 690 | 690 | 6,000 |
1991/06/25 | 690 | 690 | 690 | 690 | 2,000 |
1991/06/21 | 700 | 700 | 700 | 700 | 7,000 |
1991/06/18 | 688 | 688 | 688 | 688 | 4,000 |
1991/06/13 | 690 | 690 | 685 | 690 | 11,000 |
1991/06/12 | 685 | 685 | 685 | 685 | 4,000 |
1991/06/11 | 689 | 689 | 688 | 688 | 20,000 |
1991/06/05 | 709 | 709 | 709 | 709 | 4,000 |
1991/05/29 | 709 | 709 | 709 | 709 | 3,000 |
1991/05/22 | 702 | 702 | 702 | 702 | 1,000 |
1991/05/21 | 700 | 700 | 700 | 700 | 1,000 |
1991/05/20 | 700 | 700 | 700 | 700 | 1,000 |
1991/05/17 | 720 | 720 | 720 | 720 | 6,000 |
1991/05/15 | 731 | 731 | 730 | 730 | 4,000 |
1991/05/14 | 731 | 731 | 731 | 731 | 1,000 |
1991/05/13 | 730 | 730 | 730 | 730 | 1,000 |
1991/05/10 | 730 | 730 | 730 | 730 | 1,000 |
1991/05/02 | 760 | 760 | 760 | 760 | 1,000 |
1991/05/01 | 750 | 760 | 750 | 760 | 2,000 |
1991/04/30 | 750 | 750 | 750 | 750 | 1,000 |
1991/04/22 | 770 | 770 | 770 | 770 | 2,000 |
1991/04/17 | 769 | 779 | 769 | 770 | 20,000 |
1991/04/16 | 759 | 759 | 759 | 759 | 2,000 |
1991/04/15 | 740 | 740 | 736 | 739 | 37,000 |
1991/04/12 | 740 | 740 | 740 | 740 | 3,000 |
1991/04/11 | 740 | 740 | 732 | 732 | 6,000 |
1991/04/10 | 730 | 730 | 730 | 730 | 1,000 |
1991/04/08 | 730 | 730 | 730 | 730 | 3,000 |
1991/04/05 | 730 | 730 | 730 | 730 | 7,000 |
1991/04/04 | 730 | 730 | 729 | 729 | 3,000 |
1991/04/03 | 729 | 729 | 729 | 729 | 1,000 |
1991/04/02 | 730 | 730 | 730 | 730 | 1,000 |
1991/04/01 | 730 | 730 | 730 | 730 | 2,000 |
1991/03/28 | 729 | 729 | 729 | 729 | 1,000 |
1991/03/19 | 773 | 773 | 773 | 773 | 1,000 |
1991/03/18 | 798 | 800 | 778 | 778 | 19,000 |
1991/03/15 | 741 | 768 | 741 | 768 | 16,000 |
1991/03/14 | 742 | 742 | 732 | 732 | 8,000 |
1991/03/12 | 730 | 732 | 730 | 732 | 2,000 |
1991/03/11 | 738 | 738 | 730 | 730 | 3,000 |
1991/03/07 | 739 | 739 | 739 | 739 | 10,000 |
1991/02/28 | 778 | 778 | 769 | 769 | 6,000 |
1991/02/26 | 779 | 779 | 779 | 779 | 6,000 |
1991/02/22 | 800 | 800 | 799 | 799 | 4,000 |
1991/02/21 | 801 | 801 | 801 | 801 | 8,000 |
1991/02/14 | 690 | 690 | 681 | 681 | 5,000 |
1991/02/08 | 640 | 640 | 630 | 630 | 19,000 |
1991/02/07 | 640 | 640 | 640 | 640 | 12,000 |
1991/02/06 | 640 | 640 | 640 | 640 | 19,000 |
1991/02/05 | 640 | 640 | 640 | 640 | 1,000 |
1991/02/01 | 630 | 630 | 630 | 630 | 2,000 |
1991/01/31 | 605 | 605 | 605 | 605 | 5,000 |
1991/01/30 | 605 | 605 | 605 | 605 | 11,000 |
1991/01/29 | 630 | 630 | 625 | 625 | 11,000 |
1991/01/28 | 630 | 630 | 630 | 630 | 7,000 |
1991/01/24 | 620 | 620 | 610 | 616 | 7,000 |
1991/01/23 | 620 | 620 | 620 | 620 | 5,000 |
1991/01/22 | 630 | 630 | 620 | 630 | 13,000 |
1991/01/21 | 638 | 638 | 638 | 638 | 1,000 |
1991/01/18 | 630 | 648 | 630 | 648 | 4,000 |
1991/01/14 | 630 | 630 | 630 | 630 | 2,000 |
1991/01/10 | 660 | 660 | 660 | 660 | 2,000 |
1991/01/09 | 660 | 660 | 660 | 660 | 5,000 |
1991/01/08 | 665 | 665 | 660 | 660 | 5,000 |
1991/01/07 | 665 | 665 | 665 | 665 | 2,000 |
1991/01/04 | 661 | 661 | 661 | 661 | 2,000 |