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 |
---|---|---|---|---|---|
1993/12/28 | 510 | 510 | 510 | 510 | 6,000 |
1993/12/17 | 600 | 600 | 600 | 600 | 1,000 |
1993/12/15 | 608 | 608 | 608 | 608 | 2,000 |
1993/12/08 | 658 | 658 | 658 | 658 | 1,000 |
1993/12/06 | 678 | 678 | 658 | 658 | 4,000 |
1993/12/01 | 675 | 675 | 675 | 675 | 1,000 |
1993/11/30 | 700 | 700 | 680 | 680 | 10,000 |
1993/11/26 | 730 | 730 | 730 | 730 | 2,000 |
1993/11/25 | 740 | 740 | 740 | 740 | 5,000 |
1993/11/24 | 740 | 740 | 740 | 740 | 1,000 |
1993/11/22 | 743 | 743 | 743 | 743 | 1,000 |
1993/11/18 | 745 | 745 | 745 | 745 | 3,000 |
1993/11/12 | 770 | 770 | 770 | 770 | 5,000 |
1993/11/08 | 781 | 781 | 780 | 780 | 3,000 |
1993/11/05 | 770 | 785 | 770 | 779 | 4,000 |
1993/11/04 | 760 | 770 | 760 | 770 | 2,000 |
1993/11/01 | 770 | 770 | 770 | 770 | 1,000 |
1993/10/28 | 760 | 760 | 760 | 760 | 1,000 |
1993/10/25 | 764 | 765 | 760 | 760 | 11,000 |
1993/10/21 | 765 | 765 | 765 | 765 | 1,000 |
1993/10/13 | 770 | 770 | 770 | 770 | 46,000 |
1993/10/08 | 780 | 780 | 765 | 770 | 20,000 |
1993/10/07 | 780 | 780 | 775 | 775 | 6,000 |
1993/10/05 | 785 | 785 | 780 | 780 | 7,000 |
1993/10/04 | 785 | 785 | 785 | 785 | 2,000 |
1993/09/29 | 788 | 788 | 787 | 787 | 2,000 |
1993/09/28 | 788 | 788 | 788 | 788 | 1,000 |
1993/09/27 | 788 | 788 | 788 | 788 | 9,000 |
1993/09/24 | 800 | 800 | 795 | 795 | 6,000 |
1993/09/10 | 795 | 795 | 795 | 795 | 1,000 |
1993/09/08 | 795 | 795 | 795 | 795 | 1,000 |
1993/09/07 | 795 | 795 | 795 | 795 | 1,000 |
1993/09/06 | 795 | 795 | 795 | 795 | 7,000 |
1993/08/30 | 798 | 798 | 798 | 798 | 1,000 |
1993/08/26 | 840 | 840 | 830 | 830 | 4,000 |
1993/08/25 | 849 | 850 | 849 | 850 | 3,000 |
1993/08/20 | 850 | 850 | 850 | 850 | 2,000 |
1993/08/19 | 840 | 840 | 840 | 840 | 2,000 |
1993/08/17 | 800 | 800 | 800 | 800 | 1,000 |
1993/08/12 | 800 | 802 | 800 | 802 | 2,000 |
1993/08/09 | 802 | 802 | 800 | 800 | 3,000 |
1993/08/06 | 806 | 806 | 806 | 806 | 1,000 |
1993/08/05 | 830 | 830 | 808 | 808 | 7,000 |
1993/08/04 | 835 | 835 | 835 | 835 | 1,000 |
1993/08/02 | 839 | 839 | 834 | 834 | 2,000 |
1993/07/30 | 839 | 839 | 839 | 839 | 1,000 |
1993/07/29 | 839 | 839 | 839 | 839 | 2,000 |
1993/07/26 | 839 | 839 | 839 | 839 | 1,000 |
1993/07/23 | 849 | 849 | 849 | 849 | 2,000 |
1993/07/22 | 850 | 850 | 850 | 850 | 4,000 |
1993/07/16 | 850 | 850 | 840 | 850 | 8,000 |
1993/07/15 | 820 | 851 | 820 | 851 | 6,000 |
1993/07/14 | 780 | 800 | 780 | 800 | 16,000 |
1993/07/13 | 780 | 780 | 780 | 780 | 2,000 |
1993/07/12 | 775 | 780 | 775 | 780 | 6,000 |
1993/07/09 | 780 | 780 | 780 | 780 | 1,000 |
1993/07/08 | 760 | 785 | 760 | 785 | 13,000 |
1993/07/06 | 750 | 750 | 750 | 750 | 2,000 |
1993/07/05 | 730 | 730 | 730 | 730 | 2,000 |
1993/07/01 | 735 | 735 | 735 | 735 | 1,000 |
1993/06/30 | 745 | 745 | 745 | 745 | 2,000 |
1993/06/28 | 750 | 750 | 750 | 750 | 1,000 |
1993/06/25 | 750 | 750 | 750 | 750 | 2,000 |
1993/06/24 | 750 | 750 | 750 | 750 | 1,000 |
1993/06/23 | 750 | 750 | 750 | 750 | 1,000 |
1993/06/22 | 744 | 744 | 739 | 739 | 20,000 |
1993/06/21 | 755 | 760 | 755 | 755 | 6,000 |
1993/06/18 | 735 | 735 | 735 | 735 | 4,000 |
1993/06/17 | 730 | 735 | 730 | 735 | 5,000 |
1993/06/16 | 730 | 735 | 730 | 735 | 8,000 |
1993/06/15 | 734 | 734 | 730 | 730 | 12,000 |
1993/06/14 | 735 | 735 | 735 | 735 | 4,000 |
1993/06/11 | 740 | 740 | 740 | 740 | 5,000 |
1993/06/10 | 738 | 738 | 738 | 738 | 3,000 |
1993/06/08 | 739 | 739 | 738 | 738 | 8,000 |
1993/06/04 | 738 | 750 | 738 | 750 | 8,000 |
1993/06/03 | 738 | 745 | 738 | 745 | 3,000 |
1993/06/01 | 738 | 740 | 738 | 740 | 18,000 |
1993/05/31 | 744 | 744 | 740 | 740 | 2,000 |
1993/05/28 | 740 | 749 | 740 | 745 | 17,000 |
1993/05/27 | 721 | 748 | 721 | 748 | 15,000 |
1993/05/26 | 700 | 721 | 700 | 721 | 10,000 |
1993/05/25 | 682 | 699 | 681 | 699 | 18,000 |
1993/05/21 | 640 | 640 | 640 | 640 | 1,000 |
1993/05/20 | 607 | 617 | 606 | 617 | 5,000 |
1993/05/19 | 605 | 607 | 604 | 607 | 10,000 |
1993/05/18 | 591 | 606 | 591 | 606 | 5,000 |
1993/05/17 | 560 | 575 | 557 | 575 | 10,000 |
1993/05/14 | 561 | 561 | 545 | 545 | 3,000 |
1993/05/12 | 537 | 542 | 537 | 542 | 4,000 |
1993/05/10 | 536 | 536 | 535 | 535 | 3,000 |
1993/05/06 | 509 | 509 | 509 | 509 | 1,000 |
1993/04/27 | 508 | 508 | 508 | 508 | 2,000 |
1993/04/26 | 508 | 508 | 508 | 508 | 1,000 |
1993/04/23 | 509 | 509 | 508 | 508 | 4,000 |
1993/04/20 | 508 | 509 | 508 | 509 | 2,000 |
1993/04/16 | 507 | 507 | 506 | 506 | 2,000 |
1993/04/15 | 510 | 510 | 501 | 501 | 3,000 |
1993/04/14 | 489 | 510 | 489 | 510 | 7,000 |
1993/04/13 | 489 | 489 | 489 | 489 | 5,000 |
1993/04/12 | 489 | 489 | 489 | 489 | 1,000 |
1993/04/09 | 490 | 490 | 489 | 489 | 3,000 |
1993/04/08 | 470 | 480 | 470 | 480 | 7,000 |
1993/04/05 | 480 | 480 | 470 | 470 | 3,000 |
1993/04/02 | 480 | 480 | 480 | 480 | 2,000 |
1993/04/01 | 470 | 470 | 470 | 470 | 1,000 |
1993/03/31 | 480 | 480 | 480 | 480 | 2,000 |
1993/03/30 | 460 | 470 | 460 | 470 | 5,000 |
1993/03/29 | 455 | 455 | 455 | 455 | 2,000 |
1993/03/23 | 460 | 460 | 460 | 460 | 1,000 |
1993/03/22 | 465 | 465 | 465 | 465 | 9,000 |
1993/03/19 | 451 | 451 | 451 | 451 | 8,000 |
1993/03/18 | 450 | 450 | 450 | 450 | 2,000 |
1993/03/17 | 465 | 465 | 465 | 465 | 1,000 |
1993/03/16 | 470 | 470 | 470 | 470 | 1,000 |
1993/03/15 | 465 | 470 | 465 | 470 | 2,000 |
1993/03/10 | 465 | 470 | 465 | 470 | 3,000 |
1993/03/09 | 465 | 465 | 465 | 465 | 3,000 |
1993/03/05 | 460 | 460 | 460 | 460 | 3,000 |
1993/03/03 | 443 | 443 | 443 | 443 | 1,000 |
1993/03/01 | 450 | 450 | 450 | 450 | 7,000 |
1993/02/26 | 460 | 460 | 455 | 455 | 13,000 |
1993/02/22 | 475 | 475 | 475 | 475 | 3,000 |
1993/02/19 | 461 | 465 | 461 | 465 | 5,000 |
1993/02/18 | 462 | 462 | 460 | 460 | 4,000 |
1993/02/17 | 460 | 460 | 460 | 460 | 1,000 |
1993/02/10 | 480 | 480 | 480 | 480 | 1,000 |
1993/02/09 | 490 | 490 | 490 | 490 | 1,000 |
1993/02/04 | 510 | 510 | 510 | 510 | 1,000 |
1993/01/27 | 552 | 552 | 550 | 550 | 5,000 |
1993/01/26 | 554 | 557 | 554 | 556 | 4,000 |
1993/01/25 | 554 | 554 | 554 | 554 | 18,000 |
1993/01/20 | 484 | 484 | 484 | 484 | 1,000 |
1993/01/19 | 474 | 474 | 474 | 474 | 2,000 |
1993/01/18 | 460 | 469 | 460 | 469 | 4,000 |
1993/01/14 | 458 | 458 | 458 | 458 | 2,000 |
1993/01/13 | 458 | 458 | 458 | 458 | 1,000 |
1993/01/12 | 458 | 458 | 458 | 458 | 5,000 |
1993/01/11 | 468 | 470 | 463 | 463 | 5,000 |