6396 (株)宇野澤組鐵工所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1993-12-17 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-12-15 | 608 | 608 | 608 | 608 | 2,000 | 6,080 |
| 1993-12-08 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1993-12-06 | 678 | 678 | 658 | 658 | 4,000 | 6,580 |
| 1993-12-01 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1993-11-30 | 700 | 700 | 680 | 680 | 10,000 | 6,800 |
| 1993-11-26 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1993-11-25 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1993-11-24 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1993-11-22 | 743 | 743 | 743 | 743 | 1,000 | 7,430 |
| 1993-11-18 | 745 | 745 | 745 | 745 | 3,000 | 7,450 |
| 1993-11-12 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1993-11-08 | 781 | 781 | 780 | 780 | 3,000 | 7,800 |
| 1993-11-05 | 770 | 785 | 770 | 779 | 4,000 | 7,790 |
| 1993-11-04 | 760 | 770 | 760 | 770 | 2,000 | 7,700 |
| 1993-11-01 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1993-10-28 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1993-10-25 | 764 | 765 | 760 | 760 | 11,000 | 7,600 |
| 1993-10-21 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1993-10-13 | 770 | 770 | 770 | 770 | 46,000 | 7,700 |
| 1993-10-08 | 780 | 780 | 765 | 770 | 20,000 | 7,700 |
| 1993-10-07 | 780 | 780 | 775 | 775 | 6,000 | 7,750 |
| 1993-10-05 | 785 | 785 | 780 | 780 | 7,000 | 7,800 |
| 1993-10-04 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1993-09-29 | 788 | 788 | 787 | 787 | 2,000 | 7,870 |
| 1993-09-28 | 788 | 788 | 788 | 788 | 1,000 | 7,880 |
| 1993-09-27 | 788 | 788 | 788 | 788 | 9,000 | 7,880 |
| 1993-09-24 | 800 | 800 | 795 | 795 | 6,000 | 7,950 |
| 1993-09-10 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1993-09-08 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1993-09-07 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1993-09-06 | 795 | 795 | 795 | 795 | 7,000 | 7,950 |
| 1993-08-30 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 1993-08-26 | 840 | 840 | 830 | 830 | 4,000 | 8,300 |
| 1993-08-25 | 849 | 850 | 849 | 850 | 3,000 | 8,500 |
| 1993-08-20 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1993-08-19 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1993-08-17 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-08-12 | 800 | 802 | 800 | 802 | 2,000 | 8,020 |
| 1993-08-09 | 802 | 802 | 800 | 800 | 3,000 | 8,000 |
| 1993-08-06 | 806 | 806 | 806 | 806 | 1,000 | 8,060 |
| 1993-08-05 | 830 | 830 | 808 | 808 | 7,000 | 8,080 |
| 1993-08-04 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1993-08-02 | 839 | 839 | 834 | 834 | 2,000 | 8,340 |
| 1993-07-30 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1993-07-29 | 839 | 839 | 839 | 839 | 2,000 | 8,390 |
| 1993-07-26 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1993-07-23 | 849 | 849 | 849 | 849 | 2,000 | 8,490 |
| 1993-07-22 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1993-07-16 | 850 | 850 | 840 | 850 | 8,000 | 8,500 |
| 1993-07-15 | 820 | 851 | 820 | 851 | 6,000 | 8,510 |
| 1993-07-14 | 780 | 800 | 780 | 800 | 16,000 | 8,000 |
| 1993-07-13 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1993-07-12 | 775 | 780 | 775 | 780 | 6,000 | 7,800 |
| 1993-07-09 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1993-07-08 | 760 | 785 | 760 | 785 | 13,000 | 7,850 |
| 1993-07-06 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1993-07-05 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1993-07-01 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1993-06-30 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1993-06-28 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1993-06-25 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1993-06-24 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1993-06-23 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1993-06-22 | 744 | 744 | 739 | 739 | 20,000 | 7,390 |
| 1993-06-21 | 755 | 760 | 755 | 755 | 6,000 | 7,550 |
| 1993-06-18 | 735 | 735 | 735 | 735 | 4,000 | 7,350 |
| 1993-06-17 | 730 | 735 | 730 | 735 | 5,000 | 7,350 |
| 1993-06-16 | 730 | 735 | 730 | 735 | 8,000 | 7,350 |
| 1993-06-15 | 734 | 734 | 730 | 730 | 12,000 | 7,300 |
| 1993-06-14 | 735 | 735 | 735 | 735 | 4,000 | 7,350 |
| 1993-06-11 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1993-06-10 | 738 | 738 | 738 | 738 | 3,000 | 7,380 |
| 1993-06-08 | 739 | 739 | 738 | 738 | 8,000 | 7,380 |
| 1993-06-04 | 738 | 750 | 738 | 750 | 8,000 | 7,500 |
| 1993-06-03 | 738 | 745 | 738 | 745 | 3,000 | 7,450 |
| 1993-06-01 | 738 | 740 | 738 | 740 | 18,000 | 7,400 |
| 1993-05-31 | 744 | 744 | 740 | 740 | 2,000 | 7,400 |
| 1993-05-28 | 740 | 749 | 740 | 745 | 17,000 | 7,450 |
| 1993-05-27 | 721 | 748 | 721 | 748 | 15,000 | 7,480 |
| 1993-05-26 | 700 | 721 | 700 | 721 | 10,000 | 7,210 |
| 1993-05-25 | 682 | 699 | 681 | 699 | 18,000 | 6,990 |
| 1993-05-21 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-05-20 | 607 | 617 | 606 | 617 | 5,000 | 6,170 |
| 1993-05-19 | 605 | 607 | 604 | 607 | 10,000 | 6,070 |
| 1993-05-18 | 591 | 606 | 591 | 606 | 5,000 | 6,060 |
| 1993-05-17 | 560 | 575 | 557 | 575 | 10,000 | 5,750 |
| 1993-05-14 | 561 | 561 | 545 | 545 | 3,000 | 5,450 |
| 1993-05-12 | 537 | 542 | 537 | 542 | 4,000 | 5,420 |
| 1993-05-10 | 536 | 536 | 535 | 535 | 3,000 | 5,350 |
| 1993-05-06 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1993-04-27 | 508 | 508 | 508 | 508 | 2,000 | 5,080 |
| 1993-04-26 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1993-04-23 | 509 | 509 | 508 | 508 | 4,000 | 5,080 |
| 1993-04-20 | 508 | 509 | 508 | 509 | 2,000 | 5,090 |
| 1993-04-16 | 507 | 507 | 506 | 506 | 2,000 | 5,060 |
| 1993-04-15 | 510 | 510 | 501 | 501 | 3,000 | 5,010 |
| 1993-04-14 | 489 | 510 | 489 | 510 | 7,000 | 5,100 |
| 1993-04-13 | 489 | 489 | 489 | 489 | 5,000 | 4,890 |
| 1993-04-12 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1993-04-09 | 490 | 490 | 489 | 489 | 3,000 | 4,890 |
| 1993-04-08 | 470 | 480 | 470 | 480 | 7,000 | 4,800 |
| 1993-04-05 | 480 | 480 | 470 | 470 | 3,000 | 4,700 |
| 1993-04-02 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-04-01 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-03-31 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-03-30 | 460 | 470 | 460 | 470 | 5,000 | 4,700 |
| 1993-03-29 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1993-03-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-03-22 | 465 | 465 | 465 | 465 | 9,000 | 4,650 |
| 1993-03-19 | 451 | 451 | 451 | 451 | 8,000 | 4,510 |
| 1993-03-18 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1993-03-17 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1993-03-16 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-03-15 | 465 | 470 | 465 | 470 | 2,000 | 4,700 |
| 1993-03-10 | 465 | 470 | 465 | 470 | 3,000 | 4,700 |
| 1993-03-09 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1993-03-05 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1993-03-03 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1993-03-01 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1993-02-26 | 460 | 460 | 455 | 455 | 13,000 | 4,550 |
| 1993-02-22 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1993-02-19 | 461 | 465 | 461 | 465 | 5,000 | 4,650 |
| 1993-02-18 | 462 | 462 | 460 | 460 | 4,000 | 4,600 |
| 1993-02-17 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-02-10 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-02-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-02-04 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-01-27 | 552 | 552 | 550 | 550 | 5,000 | 5,500 |
| 1993-01-26 | 554 | 557 | 554 | 556 | 4,000 | 5,560 |
| 1993-01-25 | 554 | 554 | 554 | 554 | 18,000 | 5,540 |
| 1993-01-20 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1993-01-19 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 1993-01-18 | 460 | 469 | 460 | 469 | 4,000 | 4,690 |
| 1993-01-14 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1993-01-13 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1993-01-12 | 458 | 458 | 458 | 458 | 5,000 | 4,580 |
| 1993-01-11 | 468 | 470 | 463 | 463 | 5,000 | 4,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
