6396 (株)宇野澤組鐵工所 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 1983-12-27 | 190 | 191 | 190 | 190 | 13,000 | 1,900 |
| 1983-12-26 | 197 | 197 | 190 | 190 | 4,000 | 1,900 |
| 1983-12-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1983-12-23 | 198 | 198 | 197 | 197 | 2,000 | 1,970 |
| 1983-12-22 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 1983-12-20 | 191 | 192 | 191 | 192 | 5,000 | 1,920 |
| 1983-12-19 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1983-12-17 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1983-12-16 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1983-12-15 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1983-12-14 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-12-13 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1983-12-12 | 200 | 204 | 200 | 204 | 3,000 | 2,040 |
| 1983-12-09 | 197 | 200 | 196 | 199 | 10,000 | 1,990 |
| 1983-12-08 | 200 | 201 | 195 | 200 | 21,000 | 2,000 |
| 1983-12-07 | 204 | 204 | 200 | 200 | 3,000 | 2,000 |
| 1983-12-05 | 207 | 207 | 203 | 203 | 13,000 | 2,030 |
| 1983-12-03 | 208 | 208 | 208 | 208 | 5,000 | 2,080 |
| 1983-12-02 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1983-12-01 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 1983-11-30 | 210 | 211 | 210 | 211 | 10,000 | 2,110 |
| 1983-11-29 | 211 | 211 | 210 | 211 | 12,000 | 2,110 |
| 1983-11-28 | 210 | 211 | 210 | 210 | 3,000 | 2,100 |
| 1983-11-26 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1983-11-25 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1983-11-24 | 212 | 213 | 212 | 213 | 3,000 | 2,130 |
| 1983-11-21 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1983-11-19 | 216 | 216 | 216 | 216 | 4,000 | 2,160 |
| 1983-11-18 | 214 | 215 | 213 | 213 | 20,000 | 2,130 |
| 1983-11-17 | 214 | 215 | 212 | 215 | 7,000 | 2,150 |
| 1983-11-16 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 1983-11-15 | 216 | 216 | 204 | 209 | 35,000 | 2,090 |
| 1983-11-14 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 1983-11-11 | 220 | 220 | 211 | 211 | 18,000 | 2,110 |
| 1983-11-09 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 1983-11-08 | 227 | 227 | 224 | 224 | 3,000 | 2,240 |
| 1983-11-07 | 215 | 229 | 215 | 229 | 9,000 | 2,290 |
| 1983-11-05 | 218 | 218 | 210 | 210 | 5,000 | 2,100 |
| 1983-11-02 | 229 | 230 | 228 | 229 | 8,000 | 2,290 |
| 1983-11-01 | 235 | 236 | 222 | 222 | 17,000 | 2,220 |
| 1983-10-31 | 211 | 220 | 210 | 220 | 18,000 | 2,200 |
| 1983-10-29 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1983-10-28 | 210 | 213 | 210 | 213 | 5,000 | 2,130 |
| 1983-10-27 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1983-10-26 | 215 | 220 | 210 | 215 | 13,000 | 2,150 |
| 1983-10-25 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1983-10-24 | 215 | 216 | 215 | 215 | 12,000 | 2,150 |
| 1983-10-22 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1983-10-20 | 217 | 217 | 216 | 216 | 8,000 | 2,160 |
| 1983-10-19 | 215 | 217 | 215 | 217 | 11,000 | 2,170 |
| 1983-10-18 | 218 | 220 | 215 | 215 | 11,000 | 2,150 |
| 1983-10-15 | 216 | 216 | 213 | 213 | 6,000 | 2,130 |
| 1983-10-14 | 218 | 225 | 218 | 225 | 17,000 | 2,250 |
| 1983-10-13 | 230 | 230 | 220 | 220 | 15,000 | 2,200 |
| 1983-10-12 | 226 | 226 | 225 | 225 | 8,000 | 2,250 |
| 1983-10-11 | 226 | 226 | 226 | 226 | 13,000 | 2,260 |
| 1983-10-07 | 218 | 218 | 211 | 211 | 33,000 | 2,110 |
| 1983-10-06 | 213 | 223 | 213 | 213 | 23,000 | 2,130 |
| 1983-10-05 | 213 | 213 | 212 | 212 | 13,000 | 2,120 |
| 1983-10-04 | 216 | 216 | 213 | 213 | 6,000 | 2,130 |
| 1983-10-03 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1983-10-01 | 220 | 220 | 211 | 211 | 22,000 | 2,110 |
| 1983-09-30 | 229 | 229 | 221 | 228 | 19,000 | 2,280 |
| 1983-09-29 | 227 | 232 | 227 | 230 | 4,000 | 2,300 |
| 1983-09-28 | 223 | 223 | 222 | 222 | 8,000 | 2,220 |
| 1983-09-27 | 221 | 221 | 221 | 221 | 11,000 | 2,210 |
| 1983-09-26 | 224 | 224 | 221 | 221 | 6,000 | 2,210 |
| 1983-09-24 | 222 | 222 | 222 | 222 | 6,000 | 2,220 |
| 1983-09-22 | 221 | 221 | 220 | 221 | 8,000 | 2,210 |
| 1983-09-21 | 231 | 231 | 220 | 220 | 14,000 | 2,200 |
| 1983-09-20 | 232 | 232 | 230 | 231 | 12,000 | 2,310 |
| 1983-09-19 | 231 | 232 | 231 | 232 | 7,000 | 2,320 |
| 1983-09-17 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1983-09-16 | 225 | 226 | 222 | 225 | 22,000 | 2,250 |
| 1983-09-14 | 230 | 230 | 220 | 220 | 16,000 | 2,200 |
| 1983-09-13 | 245 | 245 | 230 | 230 | 25,000 | 2,300 |
| 1983-09-12 | 252 | 252 | 245 | 245 | 36,000 | 2,450 |
| 1983-09-09 | 253 | 253 | 245 | 245 | 28,000 | 2,450 |
| 1983-09-08 | 231 | 233 | 231 | 233 | 6,000 | 2,330 |
| 1983-09-07 | 249 | 256 | 238 | 238 | 58,000 | 2,380 |
| 1983-09-06 | 240 | 240 | 240 | 240 | 21,000 | 2,400 |
| 1983-09-05 | 238 | 238 | 211 | 211 | 23,000 | 2,110 |
| 1983-09-03 | 250 | 254 | 234 | 240 | 23,000 | 2,400 |
| 1983-09-02 | 251 | 271 | 251 | 255 | 121,000 | 2,550 |
| 1983-09-01 | 240 | 250 | 235 | 249 | 78,000 | 2,490 |
| 1983-08-31 | 224 | 236 | 224 | 230 | 29,000 | 2,300 |
| 1983-08-30 | 220 | 222 | 220 | 222 | 10,000 | 2,220 |
| 1983-08-29 | 211 | 218 | 211 | 215 | 4,000 | 2,150 |
| 1983-08-27 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 1983-08-25 | 220 | 220 | 216 | 220 | 6,000 | 2,200 |
| 1983-08-24 | 226 | 226 | 220 | 220 | 9,000 | 2,200 |
| 1983-08-23 | 225 | 225 | 225 | 225 | 13,000 | 2,250 |
| 1983-08-22 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 1983-08-19 | 235 | 235 | 234 | 234 | 14,000 | 2,340 |
| 1983-08-18 | 240 | 240 | 239 | 239 | 16,000 | 2,390 |
| 1983-08-17 | 248 | 248 | 246 | 247 | 16,000 | 2,470 |
| 1983-08-16 | 238 | 245 | 238 | 245 | 14,000 | 2,450 |
| 1983-08-15 | 249 | 249 | 242 | 242 | 9,000 | 2,420 |
| 1983-08-12 | 241 | 243 | 241 | 243 | 35,000 | 2,430 |
| 1983-08-11 | 222 | 222 | 216 | 216 | 16,000 | 2,160 |
| 1983-08-10 | 229 | 234 | 222 | 222 | 24,000 | 2,220 |
| 1983-08-09 | 245 | 245 | 221 | 221 | 46,000 | 2,210 |
| 1983-08-08 | 230 | 234 | 230 | 234 | 12,000 | 2,340 |
| 1983-08-06 | 226 | 227 | 225 | 225 | 5,000 | 2,250 |
| 1983-08-05 | 240 | 240 | 226 | 226 | 37,000 | 2,260 |
| 1983-08-04 | 239 | 239 | 231 | 231 | 3,000 | 2,310 |
| 1983-08-03 | 250 | 255 | 250 | 250 | 15,000 | 2,500 |
| 1983-08-02 | 256 | 256 | 250 | 250 | 11,000 | 2,500 |
| 1983-08-01 | 250 | 259 | 250 | 251 | 115,000 | 2,510 |
| 1983-07-30 | 255 | 256 | 250 | 250 | 28,000 | 2,500 |
| 1983-07-29 | 260 | 260 | 250 | 250 | 9,000 | 2,500 |
| 1983-07-28 | 258 | 270 | 258 | 258 | 76,000 | 2,580 |
| 1983-07-27 | 263 | 263 | 250 | 250 | 78,000 | 2,500 |
| 1983-07-26 | 269 | 269 | 259 | 259 | 40,000 | 2,590 |
| 1983-07-25 | 273 | 273 | 245 | 270 | 119,000 | 2,700 |
| 1983-07-23 | 281 | 282 | 265 | 278 | 119,000 | 2,780 |
| 1983-07-22 | 259 | 302 | 258 | 285 | 1,027,000 | 2,850 |
| 1983-07-21 | 229 | 260 | 226 | 254 | 367,000 | 2,540 |
| 1983-07-20 | 218 | 229 | 215 | 228 | 156,000 | 2,280 |
| 1983-07-19 | 195 | 220 | 195 | 220 | 191,000 | 2,200 |
| 1983-07-18 | 203 | 205 | 190 | 200 | 46,000 | 2,000 |
| 1983-07-15 | 175 | 207 | 175 | 204 | 149,000 | 2,040 |
| 1983-07-13 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 1983-07-12 | 178 | 178 | 169 | 169 | 6,000 | 1,690 |
| 1983-07-11 | 179 | 179 | 170 | 176 | 12,000 | 1,760 |
| 1983-07-09 | 175 | 175 | 175 | 175 | 15,000 | 1,750 |
| 1983-07-08 | 170 | 170 | 170 | 170 | 15,000 | 1,700 |
| 1983-07-07 | 170 | 174 | 170 | 174 | 4,000 | 1,740 |
| 1983-07-06 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1983-07-05 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1983-07-02 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1983-07-01 | 174 | 174 | 165 | 165 | 4,000 | 1,650 |
| 1983-06-30 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1983-06-29 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1983-06-28 | 166 | 167 | 166 | 166 | 8,000 | 1,660 |
| 1983-06-27 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1983-06-23 | 165 | 167 | 165 | 167 | 16,000 | 1,670 |
| 1983-06-22 | 170 | 179 | 168 | 179 | 16,000 | 1,790 |
| 1983-06-21 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 1983-06-20 | 169 | 175 | 169 | 175 | 4,000 | 1,750 |
| 1983-06-17 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1983-06-16 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 1983-06-13 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 1983-06-10 | 167 | 167 | 166 | 166 | 4,000 | 1,660 |
| 1983-06-08 | 178 | 182 | 178 | 182 | 7,000 | 1,820 |
| 1983-06-07 | 170 | 170 | 165 | 165 | 4,000 | 1,650 |
| 1983-06-06 | 170 | 172 | 170 | 172 | 3,000 | 1,720 |
| 1983-06-04 | 178 | 178 | 171 | 171 | 3,000 | 1,710 |
| 1983-06-03 | 170 | 170 | 170 | 170 | 21,000 | 1,700 |
| 1983-06-02 | 173 | 174 | 170 | 170 | 9,000 | 1,700 |
| 1983-06-01 | 171 | 171 | 171 | 171 | 16,000 | 1,710 |
| 1983-05-31 | 175 | 175 | 173 | 173 | 15,000 | 1,730 |
| 1983-05-30 | 174 | 174 | 174 | 174 | 9,000 | 1,740 |
| 1983-05-28 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 1983-05-27 | 175 | 176 | 172 | 173 | 15,000 | 1,730 |
| 1983-05-26 | 175 | 176 | 175 | 176 | 12,000 | 1,760 |
| 1983-05-25 | 176 | 176 | 175 | 175 | 5,000 | 1,750 |
| 1983-05-24 | 178 | 178 | 175 | 175 | 10,000 | 1,750 |
| 1983-05-23 | 176 | 178 | 175 | 175 | 10,000 | 1,750 |
| 1983-05-20 | 182 | 182 | 170 | 170 | 38,000 | 1,700 |
| 1983-05-19 | 170 | 186 | 170 | 185 | 55,000 | 1,850 |
| 1983-05-18 | 168 | 168 | 165 | 165 | 6,000 | 1,650 |
| 1983-05-17 | 165 | 169 | 165 | 165 | 31,000 | 1,650 |
| 1983-05-16 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 1983-05-14 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 1983-05-13 | 169 | 169 | 166 | 166 | 4,000 | 1,660 |
| 1983-05-12 | 166 | 170 | 166 | 170 | 11,000 | 1,700 |
| 1983-05-11 | 166 | 170 | 165 | 170 | 20,000 | 1,700 |
| 1983-05-10 | 167 | 167 | 165 | 165 | 38,000 | 1,650 |
| 1983-05-09 | 166 | 169 | 165 | 165 | 19,000 | 1,650 |
| 1983-05-07 | 166 | 166 | 163 | 163 | 12,000 | 1,630 |
| 1983-05-06 | 163 | 163 | 163 | 163 | 18,000 | 1,630 |
| 1983-05-02 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1983-04-30 | 166 | 166 | 163 | 163 | 20,000 | 1,630 |
| 1983-04-28 | 167 | 167 | 162 | 162 | 29,000 | 1,620 |
| 1983-04-27 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1983-04-26 | 174 | 174 | 173 | 173 | 3,000 | 1,730 |
| 1983-04-25 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 1983-04-23 | 170 | 170 | 166 | 166 | 8,000 | 1,660 |
| 1983-04-22 | 173 | 174 | 170 | 174 | 9,000 | 1,740 |
| 1983-04-21 | 175 | 175 | 165 | 166 | 11,000 | 1,660 |
| 1983-04-20 | 163 | 175 | 163 | 175 | 10,000 | 1,750 |
| 1983-04-19 | 170 | 173 | 162 | 162 | 13,000 | 1,620 |
| 1983-04-18 | 174 | 176 | 173 | 173 | 24,000 | 1,730 |
| 1983-04-15 | 165 | 179 | 165 | 178 | 17,000 | 1,780 |
| 1983-04-14 | 165 | 165 | 163 | 165 | 6,000 | 1,650 |
| 1983-04-13 | 164 | 164 | 161 | 162 | 19,000 | 1,620 |
| 1983-04-12 | 169 | 169 | 160 | 160 | 37,000 | 1,600 |
| 1983-04-11 | 163 | 163 | 161 | 161 | 24,000 | 1,610 |
| 1983-04-08 | 165 | 165 | 161 | 162 | 35,000 | 1,620 |
| 1983-04-07 | 160 | 165 | 160 | 162 | 70,000 | 1,620 |
| 1983-04-06 | 165 | 165 | 162 | 162 | 6,000 | 1,620 |
| 1983-04-05 | 169 | 169 | 161 | 161 | 17,000 | 1,610 |
| 1983-04-04 | 170 | 170 | 163 | 165 | 17,000 | 1,650 |
| 1983-04-02 | 165 | 170 | 161 | 170 | 9,000 | 1,700 |
| 1983-04-01 | 162 | 163 | 160 | 160 | 23,000 | 1,600 |
| 1983-03-31 | 164 | 164 | 160 | 160 | 26,000 | 1,600 |
| 1983-03-30 | 160 | 161 | 160 | 160 | 18,000 | 1,600 |
| 1983-03-29 | 167 | 167 | 160 | 160 | 16,000 | 1,600 |
| 1983-03-28 | 168 | 170 | 167 | 167 | 14,000 | 1,670 |
| 1983-03-26 | 170 | 170 | 166 | 170 | 17,000 | 1,700 |
| 1983-03-25 | 169 | 170 | 156 | 156 | 46,000 | 1,560 |
| 1983-03-24 | 170 | 170 | 156 | 170 | 66,000 | 1,700 |
| 1983-03-23 | 181 | 181 | 170 | 170 | 42,000 | 1,700 |
| 1983-03-22 | 195 | 195 | 174 | 180 | 55,000 | 1,800 |
| 1983-03-18 | 190 | 200 | 190 | 191 | 216,000 | 1,910 |
| 1983-03-17 | 200 | 241 | 200 | 221 | 612,000 | 2,210 |
| 1983-03-16 | 210 | 211 | 195 | 195 | 402,000 | 1,950 |
| 1983-03-15 | 245 | 245 | 205 | 205 | 169,000 | 2,050 |
| 1983-03-14 | 229 | 253 | 229 | 240 | 322,000 | 2,400 |
| 1983-03-12 | 189 | 220 | 188 | 220 | 59,000 | 2,200 |
| 1983-03-11 | 160 | 185 | 160 | 185 | 23,000 | 1,850 |
| 1983-03-10 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1983-03-09 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1983-03-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1983-03-04 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 1983-03-03 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1983-03-02 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 1983-03-01 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1983-02-25 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1983-02-18 | 160 | 160 | 158 | 158 | 2,000 | 1,580 |
| 1983-02-08 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1983-01-20 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1983-01-14 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1983-01-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1983-01-06 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
