6396 (株)宇野澤組鐵工所 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 390 | 391 | 380 | 380 | 11,000 | 3,800 |
| 1984-12-26 | 390 | 391 | 390 | 390 | 9,000 | 3,900 |
| 1984-12-25 | 386 | 389 | 386 | 389 | 6,000 | 3,890 |
| 1984-12-24 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1984-12-22 | 380 | 382 | 380 | 381 | 4,000 | 3,810 |
| 1984-12-21 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1984-12-20 | 399 | 399 | 399 | 399 | 6,000 | 3,990 |
| 1984-12-19 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 1984-12-18 | 405 | 420 | 400 | 420 | 24,000 | 4,200 |
| 1984-12-17 | 390 | 400 | 389 | 400 | 17,000 | 4,000 |
| 1984-12-15 | 391 | 391 | 390 | 390 | 2,000 | 3,900 |
| 1984-12-14 | 396 | 396 | 390 | 390 | 10,000 | 3,900 |
| 1984-12-13 | 390 | 391 | 380 | 391 | 12,000 | 3,910 |
| 1984-12-12 | 400 | 401 | 390 | 390 | 9,000 | 3,900 |
| 1984-12-11 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1984-12-10 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1984-12-07 | 422 | 422 | 422 | 422 | 24,000 | 4,220 |
| 1984-12-06 | 383 | 384 | 383 | 384 | 3,000 | 3,840 |
| 1984-12-05 | 391 | 395 | 380 | 380 | 28,000 | 3,800 |
| 1984-12-04 | 410 | 410 | 399 | 404 | 7,000 | 4,040 |
| 1984-12-03 | 424 | 424 | 410 | 410 | 8,000 | 4,100 |
| 1984-12-01 | 422 | 422 | 422 | 422 | 6,000 | 4,220 |
| 1984-11-30 | 440 | 440 | 425 | 425 | 18,000 | 4,250 |
| 1984-11-29 | 442 | 442 | 437 | 437 | 7,000 | 4,370 |
| 1984-11-28 | 435 | 450 | 435 | 437 | 32,000 | 4,370 |
| 1984-11-26 | 450 | 450 | 446 | 450 | 13,000 | 4,500 |
| 1984-11-24 | 444 | 445 | 444 | 445 | 4,000 | 4,450 |
| 1984-11-22 | 460 | 460 | 450 | 450 | 44,000 | 4,500 |
| 1984-11-21 | 450 | 460 | 445 | 450 | 46,000 | 4,500 |
| 1984-11-20 | 458 | 459 | 439 | 439 | 17,000 | 4,390 |
| 1984-11-19 | 464 | 464 | 459 | 460 | 12,000 | 4,600 |
| 1984-11-17 | 467 | 475 | 461 | 468 | 54,000 | 4,680 |
| 1984-11-16 | 450 | 470 | 445 | 470 | 59,000 | 4,700 |
| 1984-11-14 | 383 | 411 | 383 | 411 | 51,000 | 4,110 |
| 1984-11-13 | 399 | 400 | 388 | 388 | 18,000 | 3,880 |
| 1984-11-12 | 410 | 410 | 400 | 400 | 17,000 | 4,000 |
| 1984-11-08 | 440 | 444 | 430 | 430 | 14,000 | 4,300 |
| 1984-11-07 | 455 | 455 | 419 | 430 | 24,000 | 4,300 |
| 1984-11-06 | 445 | 461 | 445 | 460 | 45,000 | 4,600 |
| 1984-11-02 | 411 | 420 | 405 | 419 | 38,000 | 4,190 |
| 1984-11-01 | 400 | 415 | 400 | 414 | 25,000 | 4,140 |
| 1984-10-31 | 438 | 438 | 419 | 420 | 36,000 | 4,200 |
| 1984-10-30 | 441 | 441 | 439 | 439 | 21,000 | 4,390 |
| 1984-10-29 | 441 | 445 | 439 | 439 | 21,000 | 4,390 |
| 1984-10-25 | 481 | 481 | 470 | 470 | 23,000 | 4,700 |
| 1984-10-24 | 500 | 500 | 481 | 485 | 31,000 | 4,850 |
| 1984-10-23 | 503 | 503 | 489 | 500 | 50,000 | 5,000 |
| 1984-10-22 | 500 | 501 | 500 | 500 | 15,000 | 5,000 |
| 1984-10-20 | 514 | 530 | 500 | 519 | 64,000 | 5,190 |
| 1984-10-19 | 555 | 555 | 505 | 505 | 115,000 | 5,050 |
| 1984-10-18 | 575 | 580 | 530 | 535 | 156,000 | 5,350 |
| 1984-10-17 | 539 | 584 | 534 | 572 | 365,000 | 5,720 |
| 1984-10-16 | 535 | 541 | 520 | 530 | 320,000 | 5,300 |
| 1984-10-15 | 488 | 530 | 485 | 525 | 381,000 | 5,250 |
| 1984-10-12 | 503 | 503 | 473 | 473 | 153,000 | 4,730 |
| 1984-10-11 | 443 | 504 | 443 | 500 | 263,000 | 5,000 |
| 1984-10-09 | 456 | 456 | 435 | 435 | 57,000 | 4,350 |
| 1984-10-08 | 455 | 461 | 450 | 456 | 64,000 | 4,560 |
| 1984-10-06 | 438 | 465 | 435 | 465 | 51,000 | 4,650 |
| 1984-10-05 | 446 | 464 | 433 | 433 | 175,000 | 4,330 |
| 1984-10-04 | 490 | 495 | 450 | 451 | 337,000 | 4,510 |
| 1984-10-03 | 420 | 470 | 415 | 470 | 295,000 | 4,700 |
| 1984-10-02 | 430 | 430 | 425 | 425 | 134,000 | 4,250 |
| 1984-10-01 | 374 | 401 | 374 | 401 | 96,000 | 4,010 |
| 1984-09-29 | 365 | 371 | 360 | 360 | 37,000 | 3,600 |
| 1984-09-28 | 376 | 380 | 368 | 370 | 71,000 | 3,700 |
| 1984-09-26 | 387 | 387 | 377 | 381 | 39,000 | 3,810 |
| 1984-09-25 | 395 | 399 | 386 | 386 | 76,000 | 3,860 |
| 1984-09-22 | 380 | 383 | 380 | 383 | 16,000 | 3,830 |
| 1984-09-21 | 375 | 383 | 375 | 381 | 54,000 | 3,810 |
| 1984-09-20 | 370 | 380 | 360 | 365 | 71,000 | 3,650 |
| 1984-09-19 | 381 | 383 | 350 | 350 | 83,000 | 3,500 |
| 1984-09-18 | 390 | 395 | 379 | 380 | 78,000 | 3,800 |
| 1984-09-17 | 405 | 419 | 389 | 389 | 52,000 | 3,890 |
| 1984-09-14 | 429 | 430 | 400 | 400 | 326,000 | 4,000 |
| 1984-09-13 | 390 | 445 | 390 | 415 | 601,000 | 4,150 |
| 1984-09-12 | 408 | 425 | 395 | 395 | 668,000 | 3,950 |
| 1984-09-11 | 314 | 394 | 313 | 394 | 738,000 | 3,940 |
| 1984-09-10 | 320 | 321 | 314 | 314 | 48,000 | 3,140 |
| 1984-09-07 | 326 | 329 | 320 | 320 | 118,000 | 3,200 |
| 1984-09-06 | 300 | 300 | 285 | 291 | 65,000 | 2,910 |
| 1984-09-05 | 339 | 344 | 321 | 321 | 70,000 | 3,210 |
| 1984-09-04 | 358 | 369 | 339 | 354 | 439,000 | 3,540 |
| 1984-09-03 | 336 | 351 | 320 | 351 | 377,000 | 3,510 |
| 1984-09-01 | 280 | 350 | 277 | 340 | 531,000 | 3,400 |
| 1984-08-31 | 258 | 300 | 258 | 280 | 478,000 | 2,800 |
| 1984-08-29 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1984-08-28 | 212 | 213 | 212 | 212 | 7,000 | 2,120 |
| 1984-08-27 | 207 | 210 | 207 | 210 | 5,000 | 2,100 |
| 1984-08-25 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 1984-08-23 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1984-08-22 | 216 | 216 | 215 | 215 | 6,000 | 2,150 |
| 1984-08-21 | 216 | 216 | 216 | 216 | 6,000 | 2,160 |
| 1984-08-18 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1984-08-17 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1984-08-16 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1984-08-15 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1984-08-14 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 1984-08-13 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1984-08-10 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 1984-08-09 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1984-08-07 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 1984-08-06 | 210 | 210 | 210 | 210 | 13,000 | 2,100 |
| 1984-08-04 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1984-08-03 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1984-08-02 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1984-07-31 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1984-07-28 | 211 | 211 | 209 | 209 | 13,000 | 2,090 |
| 1984-07-27 | 216 | 216 | 207 | 207 | 5,000 | 2,070 |
| 1984-07-26 | 222 | 225 | 216 | 216 | 15,000 | 2,160 |
| 1984-07-25 | 230 | 230 | 225 | 225 | 9,000 | 2,250 |
| 1984-07-24 | 229 | 229 | 229 | 229 | 9,000 | 2,290 |
| 1984-07-23 | 230 | 240 | 229 | 240 | 9,000 | 2,400 |
| 1984-07-21 | 225 | 230 | 222 | 230 | 7,000 | 2,300 |
| 1984-07-20 | 231 | 235 | 229 | 235 | 22,000 | 2,350 |
| 1984-07-19 | 245 | 245 | 230 | 230 | 71,000 | 2,300 |
| 1984-07-18 | 230 | 260 | 230 | 245 | 164,000 | 2,450 |
| 1984-07-17 | 221 | 221 | 221 | 221 | 17,000 | 2,210 |
| 1984-07-16 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 1984-07-13 | 204 | 205 | 204 | 205 | 3,000 | 2,050 |
| 1984-07-12 | 203 | 204 | 203 | 204 | 4,000 | 2,040 |
| 1984-07-11 | 218 | 218 | 208 | 208 | 8,000 | 2,080 |
| 1984-07-10 | 220 | 220 | 219 | 219 | 6,000 | 2,190 |
| 1984-07-09 | 203 | 220 | 203 | 220 | 4,000 | 2,200 |
| 1984-07-06 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 1984-07-05 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 1984-07-02 | 200 | 205 | 198 | 200 | 16,000 | 2,000 |
| 1984-06-30 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 1984-06-29 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1984-06-28 | 198 | 200 | 198 | 200 | 4,000 | 2,000 |
| 1984-06-27 | 198 | 198 | 195 | 195 | 7,000 | 1,950 |
| 1984-06-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1984-06-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1984-06-22 | 190 | 190 | 190 | 190 | 30,000 | 1,900 |
| 1984-06-20 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1984-06-19 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 1984-06-18 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1984-06-16 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 1984-06-15 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 1984-06-14 | 193 | 193 | 191 | 191 | 7,000 | 1,910 |
| 1984-06-13 | 195 | 195 | 194 | 194 | 5,000 | 1,940 |
| 1984-06-12 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-06-11 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1984-06-07 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1984-06-06 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 1984-06-04 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-06-02 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-06-01 | 193 | 194 | 193 | 194 | 4,000 | 1,940 |
| 1984-05-31 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 1984-05-28 | 195 | 195 | 193 | 193 | 11,000 | 1,930 |
| 1984-05-25 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-05-23 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-05-21 | 195 | 195 | 195 | 195 | 28,000 | 1,950 |
| 1984-05-19 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 1984-05-18 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1984-05-17 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 1984-05-16 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1984-05-15 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 1984-05-14 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1984-05-11 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-05-10 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1984-05-09 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1984-05-08 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1984-05-07 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-05-04 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 1984-04-28 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1984-04-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-04-25 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1984-04-24 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 1984-04-23 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1984-04-21 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 1984-04-18 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1984-04-16 | 195 | 195 | 195 | 195 | 26,000 | 1,950 |
| 1984-04-13 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1984-04-12 | 197 | 197 | 195 | 195 | 8,000 | 1,950 |
| 1984-04-11 | 200 | 200 | 197 | 197 | 9,000 | 1,970 |
| 1984-04-06 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1984-04-05 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1984-04-04 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1984-04-03 | 195 | 195 | 195 | 195 | 11,000 | 1,950 |
| 1984-04-02 | 195 | 195 | 195 | 195 | 14,000 | 1,950 |
| 1984-03-31 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 1984-03-29 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1984-03-28 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 1984-03-27 | 195 | 195 | 195 | 195 | 14,000 | 1,950 |
| 1984-03-26 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 1984-03-24 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 1984-03-23 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 1984-03-22 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 1984-03-19 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 1984-03-16 | 195 | 195 | 193 | 194 | 14,000 | 1,940 |
| 1984-03-15 | 195 | 195 | 189 | 195 | 6,000 | 1,950 |
| 1984-03-14 | 190 | 200 | 190 | 195 | 4,000 | 1,950 |
| 1984-03-08 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 1984-03-07 | 195 | 195 | 179 | 179 | 12,000 | 1,790 |
| 1984-03-06 | 198 | 198 | 196 | 196 | 5,000 | 1,960 |
| 1984-03-03 | 205 | 205 | 197 | 197 | 11,000 | 1,970 |
| 1984-03-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1984-02-28 | 220 | 220 | 219 | 219 | 7,000 | 2,190 |
| 1984-02-27 | 208 | 220 | 208 | 220 | 9,000 | 2,200 |
| 1984-02-24 | 209 | 209 | 209 | 209 | 7,000 | 2,090 |
| 1984-02-23 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1984-02-21 | 221 | 221 | 209 | 210 | 7,000 | 2,100 |
| 1984-02-20 | 223 | 225 | 222 | 222 | 5,000 | 2,220 |
| 1984-02-18 | 219 | 220 | 219 | 220 | 8,000 | 2,200 |
| 1984-02-17 | 209 | 218 | 209 | 218 | 15,000 | 2,180 |
| 1984-02-16 | 209 | 210 | 209 | 209 | 11,000 | 2,090 |
| 1984-02-15 | 210 | 210 | 209 | 210 | 19,000 | 2,100 |
| 1984-02-14 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1984-02-13 | 209 | 210 | 209 | 210 | 7,000 | 2,100 |
| 1984-02-09 | 218 | 219 | 211 | 211 | 4,000 | 2,110 |
| 1984-02-08 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1984-02-07 | 213 | 213 | 209 | 209 | 3,000 | 2,090 |
| 1984-02-06 | 218 | 219 | 218 | 219 | 2,000 | 2,190 |
| 1984-02-04 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1984-02-02 | 205 | 205 | 200 | 201 | 10,000 | 2,010 |
| 1984-02-01 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1984-01-31 | 196 | 200 | 196 | 200 | 9,000 | 2,000 |
| 1984-01-30 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 1984-01-28 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1984-01-27 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1984-01-26 | 198 | 207 | 198 | 207 | 6,000 | 2,070 |
| 1984-01-25 | 201 | 201 | 196 | 196 | 14,000 | 1,960 |
| 1984-01-24 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1984-01-21 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 1984-01-18 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1984-01-17 | 209 | 209 | 209 | 209 | 6,000 | 2,090 |
| 1984-01-13 | 198 | 199 | 195 | 199 | 15,000 | 1,990 |
| 1984-01-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1984-01-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1984-01-10 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1984-01-09 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 1984-01-07 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 1984-01-06 | 196 | 196 | 195 | 195 | 17,000 | 1,950 |
| 1984-01-04 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
