6396 (株)宇野澤組鐵工所 の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
1992-12-29 | 471 | 471 | 468 | 468 | 3,000 | 4,680 |
1992-12-28 | 471 | 471 | 470 | 470 | 3,000 | 4,700 |
1992-12-24 | 476 | 476 | 472 | 472 | 3,000 | 4,720 |
1992-12-21 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
1992-12-18 | 490 | 495 | 490 | 490 | 4,000 | 4,900 |
1992-12-17 | 482 | 493 | 482 | 490 | 6,000 | 4,900 |
1992-12-15 | 452 | 453 | 452 | 453 | 8,000 | 4,530 |
1992-12-14 | 450 | 453 | 450 | 452 | 37,000 | 4,520 |
1992-12-11 | 464 | 464 | 445 | 445 | 38,000 | 4,450 |
1992-12-10 | 480 | 480 | 464 | 464 | 4,000 | 4,640 |
1992-12-09 | 510 | 510 | 480 | 480 | 10,000 | 4,800 |
1992-12-04 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
1992-11-25 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
1992-11-24 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
1992-11-20 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
1992-11-19 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
1992-11-13 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
1992-11-12 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
1992-11-11 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
1992-11-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
1992-10-29 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
1992-10-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
1992-10-27 | 600 | 600 | 590 | 590 | 4,000 | 5,900 |
1992-10-26 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
1992-10-23 | 606 | 606 | 600 | 600 | 3,000 | 6,000 |
1992-10-22 | 600 | 606 | 600 | 606 | 7,000 | 6,060 |
1992-10-20 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
1992-10-19 | 600 | 600 | 595 | 595 | 4,000 | 5,950 |
1992-10-15 | 595 | 600 | 595 | 600 | 6,000 | 6,000 |
1992-10-14 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
1992-10-13 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
1992-10-12 | 600 | 602 | 600 | 602 | 7,000 | 6,020 |
1992-10-09 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
1992-10-08 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
1992-10-06 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
1992-10-05 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
1992-10-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
1992-09-25 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
1992-09-21 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
1992-09-17 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
1992-09-11 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
1992-09-07 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
1992-09-04 | 590 | 590 | 585 | 585 | 11,000 | 5,850 |
1992-09-02 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
1992-08-31 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
1992-08-28 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
1992-08-27 | 582 | 583 | 582 | 583 | 11,000 | 5,830 |
1992-08-26 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
1992-08-24 | 580 | 580 | 570 | 575 | 13,000 | 5,750 |
1992-08-21 | 575 | 580 | 575 | 580 | 12,000 | 5,800 |
1992-08-20 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
1992-08-19 | 580 | 580 | 575 | 575 | 14,000 | 5,750 |
1992-08-18 | 580 | 580 | 575 | 575 | 21,000 | 5,750 |
1992-08-17 | 580 | 581 | 580 | 580 | 10,000 | 5,800 |
1992-08-14 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
1992-08-13 | 590 | 590 | 585 | 585 | 8,000 | 5,850 |
1992-08-12 | 600 | 600 | 590 | 590 | 12,000 | 5,900 |
1992-08-11 | 605 | 605 | 605 | 605 | 5,000 | 6,050 |
1992-08-07 | 613 | 613 | 610 | 610 | 5,000 | 6,100 |
1992-08-06 | 613 | 613 | 613 | 613 | 6,000 | 6,130 |
1992-08-04 | 613 | 613 | 613 | 613 | 3,000 | 6,130 |
1992-08-03 | 613 | 613 | 613 | 613 | 3,000 | 6,130 |
1992-07-31 | 613 | 613 | 613 | 613 | 3,000 | 6,130 |
1992-07-24 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
1992-07-23 | 612 | 613 | 612 | 613 | 5,000 | 6,130 |
1992-07-22 | 613 | 613 | 613 | 613 | 7,000 | 6,130 |
1992-07-21 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
1992-07-15 | 612 | 613 | 612 | 613 | 3,000 | 6,130 |
1992-07-10 | 613 | 613 | 613 | 613 | 2,000 | 6,130 |
1992-07-01 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
1992-06-30 | 613 | 613 | 612 | 612 | 3,000 | 6,120 |
1992-06-29 | 612 | 612 | 612 | 612 | 2,000 | 6,120 |
1992-06-26 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
1992-06-23 | 613 | 613 | 613 | 613 | 2,000 | 6,130 |
1992-06-22 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
1992-06-19 | 611 | 611 | 611 | 611 | 3,000 | 6,110 |
1992-06-17 | 613 | 613 | 613 | 613 | 2,000 | 6,130 |
1992-06-16 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
1992-06-15 | 612 | 613 | 612 | 613 | 2,000 | 6,130 |
1992-06-12 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
1992-06-11 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
1992-06-10 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
1992-06-08 | 612 | 612 | 612 | 612 | 2,000 | 6,120 |
1992-06-05 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
1992-06-04 | 611 | 611 | 611 | 611 | 6,000 | 6,110 |
1992-06-03 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
1992-06-02 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
1992-06-01 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
1992-05-29 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
1992-05-28 | 611 | 611 | 611 | 611 | 3,000 | 6,110 |
1992-05-27 | 612 | 612 | 611 | 611 | 10,000 | 6,110 |
1992-05-25 | 613 | 613 | 612 | 612 | 2,000 | 6,120 |
1992-05-19 | 613 | 613 | 613 | 613 | 2,000 | 6,130 |
1992-05-18 | 613 | 613 | 613 | 613 | 3,000 | 6,130 |
1992-05-15 | 613 | 613 | 613 | 613 | 2,000 | 6,130 |
1992-05-14 | 610 | 613 | 610 | 613 | 3,000 | 6,130 |
1992-05-13 | 612 | 612 | 612 | 612 | 3,000 | 6,120 |
1992-05-12 | 612 | 612 | 611 | 611 | 5,000 | 6,110 |
1992-05-11 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
1992-05-07 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
1992-05-01 | 610 | 610 | 609 | 609 | 9,000 | 6,090 |
1992-04-28 | 612 | 612 | 612 | 612 | 2,000 | 6,120 |
1992-04-27 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
1992-04-24 | 610 | 610 | 610 | 610 | 8,000 | 6,100 |
1992-04-23 | 609 | 609 | 609 | 609 | 5,000 | 6,090 |
1992-04-22 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
1992-04-21 | 609 | 609 | 609 | 609 | 5,000 | 6,090 |
1992-04-20 | 614 | 614 | 609 | 609 | 4,000 | 6,090 |
1992-04-17 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
1992-04-16 | 610 | 620 | 610 | 615 | 5,000 | 6,150 |
1992-04-15 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
1992-04-14 | 610 | 610 | 610 | 610 | 12,000 | 6,100 |
1992-04-13 | 610 | 611 | 610 | 611 | 3,000 | 6,110 |
1992-04-10 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
1992-04-09 | 610 | 611 | 610 | 610 | 10,000 | 6,100 |
1992-04-08 | 611 | 611 | 611 | 611 | 6,000 | 6,110 |
1992-04-07 | 611 | 611 | 611 | 611 | 9,000 | 6,110 |
1992-04-06 | 615 | 616 | 615 | 616 | 25,000 | 6,160 |
1992-04-03 | 615 | 615 | 615 | 615 | 5,000 | 6,150 |
1992-04-02 | 630 | 630 | 620 | 629 | 24,000 | 6,290 |
1992-04-01 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
1992-03-30 | 630 | 630 | 630 | 630 | 8,000 | 6,300 |
1992-03-27 | 630 | 630 | 629 | 630 | 5,000 | 6,300 |
1992-03-25 | 635 | 635 | 634 | 634 | 23,000 | 6,340 |
1992-03-24 | 636 | 640 | 635 | 635 | 33,000 | 6,350 |
1992-03-23 | 638 | 638 | 636 | 637 | 10,000 | 6,370 |
1992-03-19 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
1992-03-16 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
1992-03-12 | 641 | 645 | 640 | 645 | 15,000 | 6,450 |
1992-03-11 | 645 | 645 | 645 | 645 | 4,000 | 6,450 |
1992-03-10 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
1992-03-05 | 641 | 641 | 641 | 641 | 3,000 | 6,410 |
1992-03-04 | 646 | 646 | 646 | 646 | 1,000 | 6,460 |
1992-03-03 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
1992-02-27 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
1992-02-26 | 655 | 655 | 655 | 655 | 22,000 | 6,550 |
1992-02-24 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
1992-02-21 | 650 | 655 | 650 | 655 | 4,000 | 6,550 |
1992-02-17 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
1992-02-12 | 655 | 655 | 650 | 650 | 6,000 | 6,500 |
1992-02-10 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
1992-02-04 | 653 | 653 | 653 | 653 | 3,000 | 6,530 |
1992-01-30 | 652 | 652 | 652 | 652 | 3,000 | 6,520 |
1992-01-29 | 651 | 651 | 651 | 651 | 8,000 | 6,510 |
1992-01-27 | 651 | 651 | 651 | 651 | 5,000 | 6,510 |
1992-01-21 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
1992-01-20 | 650 | 651 | 650 | 651 | 7,000 | 6,510 |
1992-01-17 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
1992-01-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
1992-01-07 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
1992-01-06 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
分割・併合履歴 : [2017-09-27]1株→0.1株