6396 (株)宇野澤組鐵工所 の時系列データ [1985年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1985-12-28 | 390 | 395 | 390 | 395 | 10,000 | 3,950 |
1985-12-27 | 399 | 399 | 380 | 380 | 33,000 | 3,800 |
1985-12-26 | 395 | 405 | 392 | 401 | 28,000 | 4,010 |
1985-12-25 | 435 | 435 | 395 | 395 | 44,000 | 3,950 |
1985-12-24 | 434 | 435 | 428 | 430 | 35,000 | 4,300 |
1985-12-23 | 450 | 465 | 450 | 450 | 87,000 | 4,500 |
1985-12-21 | 420 | 435 | 418 | 435 | 40,000 | 4,350 |
1985-12-20 | 420 | 430 | 420 | 423 | 20,000 | 4,230 |
1985-12-19 | 446 | 451 | 420 | 445 | 132,000 | 4,450 |
1985-12-18 | 485 | 485 | 466 | 466 | 193,000 | 4,660 |
1985-12-17 | 472 | 503 | 472 | 491 | 260,000 | 4,910 |
1985-12-16 | 445 | 474 | 445 | 469 | 191,000 | 4,690 |
1985-12-13 | 448 | 450 | 435 | 440 | 161,000 | 4,400 |
1985-12-12 | 410 | 448 | 410 | 448 | 287,000 | 4,480 |
1985-12-11 | 436 | 439 | 400 | 405 | 143,000 | 4,050 |
1985-12-10 | 419 | 446 | 410 | 431 | 349,000 | 4,310 |
1985-12-09 | 365 | 402 | 365 | 401 | 303,000 | 4,010 |
1985-12-07 | 339 | 365 | 339 | 364 | 72,000 | 3,640 |
1985-12-06 | 316 | 330 | 316 | 330 | 24,000 | 3,300 |
1985-12-05 | 315 | 315 | 312 | 315 | 12,000 | 3,150 |
1985-12-04 | 294 | 308 | 294 | 308 | 27,000 | 3,080 |
1985-12-03 | 295 | 295 | 295 | 295 | 13,000 | 2,950 |
1985-11-30 | 298 | 298 | 297 | 297 | 2,000 | 2,970 |
1985-11-29 | 295 | 295 | 295 | 295 | 8,000 | 2,950 |
1985-11-28 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
1985-11-27 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
1985-11-14 | 312 | 312 | 311 | 312 | 7,000 | 3,120 |
1985-11-13 | 306 | 320 | 306 | 312 | 10,000 | 3,120 |
1985-11-12 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
1985-11-11 | 290 | 295 | 290 | 295 | 14,000 | 2,950 |
1985-11-07 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
1985-11-06 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
1985-10-25 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
1985-10-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
1985-10-23 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
1985-10-18 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
1985-10-17 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
1985-10-16 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
1985-10-15 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
1985-10-14 | 295 | 300 | 295 | 300 | 8,000 | 3,000 |
1985-10-09 | 295 | 295 | 295 | 295 | 18,000 | 2,950 |
1985-10-08 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
1985-10-07 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
1985-10-05 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
1985-10-04 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
1985-10-03 | 300 | 305 | 300 | 300 | 3,000 | 3,000 |
1985-10-02 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
1985-10-01 | 300 | 300 | 300 | 300 | 21,000 | 3,000 |
1985-09-30 | 301 | 305 | 300 | 305 | 8,000 | 3,050 |
1985-09-28 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
1985-09-27 | 305 | 305 | 301 | 301 | 31,000 | 3,010 |
1985-09-26 | 305 | 305 | 305 | 305 | 13,000 | 3,050 |
1985-09-25 | 306 | 306 | 305 | 305 | 2,000 | 3,050 |
1985-09-24 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
1985-09-21 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
1985-09-20 | 319 | 319 | 305 | 305 | 6,000 | 3,050 |
1985-09-19 | 310 | 320 | 307 | 320 | 15,000 | 3,200 |
1985-09-18 | 301 | 305 | 300 | 305 | 57,000 | 3,050 |
1985-09-17 | 306 | 306 | 301 | 301 | 11,000 | 3,010 |
1985-09-10 | 301 | 306 | 301 | 306 | 8,000 | 3,060 |
1985-09-09 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
1985-09-07 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
1985-09-06 | 301 | 301 | 301 | 301 | 8,000 | 3,010 |
1985-09-05 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
1985-09-04 | 303 | 303 | 301 | 301 | 2,000 | 3,010 |
1985-09-03 | 301 | 303 | 301 | 301 | 10,000 | 3,010 |
1985-09-02 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
1985-08-30 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
1985-08-24 | 320 | 320 | 310 | 320 | 4,000 | 3,200 |
1985-08-23 | 319 | 320 | 319 | 320 | 3,000 | 3,200 |
1985-08-22 | 302 | 308 | 302 | 308 | 2,000 | 3,080 |
1985-08-21 | 303 | 303 | 302 | 302 | 9,000 | 3,020 |
1985-08-20 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
1985-08-15 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
1985-08-14 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
1985-08-12 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
1985-08-08 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
1985-08-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
1985-08-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
1985-08-03 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
1985-08-01 | 300 | 300 | 300 | 300 | 25,000 | 3,000 |
1985-07-31 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
1985-07-30 | 306 | 306 | 303 | 303 | 3,000 | 3,030 |
1985-07-27 | 307 | 307 | 307 | 307 | 6,000 | 3,070 |
1985-07-25 | 306 | 306 | 306 | 306 | 5,000 | 3,060 |
1985-07-24 | 310 | 310 | 307 | 307 | 7,000 | 3,070 |
1985-07-23 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
1985-07-22 | 310 | 310 | 306 | 306 | 4,000 | 3,060 |
1985-07-19 | 311 | 316 | 310 | 310 | 4,000 | 3,100 |
1985-07-18 | 309 | 309 | 300 | 300 | 17,000 | 3,000 |
1985-07-17 | 306 | 310 | 306 | 310 | 10,000 | 3,100 |
1985-07-16 | 308 | 308 | 307 | 308 | 7,000 | 3,080 |
1985-07-12 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
1985-07-11 | 334 | 334 | 324 | 325 | 9,000 | 3,250 |
1985-07-10 | 345 | 345 | 335 | 335 | 12,000 | 3,350 |
1985-07-09 | 340 | 340 | 335 | 335 | 5,000 | 3,350 |
1985-07-08 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
1985-07-06 | 341 | 345 | 341 | 345 | 2,000 | 3,450 |
1985-07-05 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
1985-07-04 | 345 | 345 | 340 | 340 | 14,000 | 3,400 |
1985-07-03 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
1985-07-02 | 345 | 345 | 345 | 345 | 9,000 | 3,450 |
1985-07-01 | 351 | 351 | 345 | 345 | 3,000 | 3,450 |
1985-06-29 | 340 | 350 | 340 | 350 | 8,000 | 3,500 |
1985-06-28 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
1985-06-25 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
1985-06-24 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
1985-06-22 | 345 | 360 | 345 | 360 | 37,000 | 3,600 |
1985-06-20 | 345 | 345 | 343 | 345 | 19,000 | 3,450 |
1985-06-19 | 359 | 359 | 347 | 347 | 30,000 | 3,470 |
1985-06-18 | 350 | 360 | 348 | 360 | 40,000 | 3,600 |
1985-06-17 | 375 | 375 | 360 | 360 | 45,000 | 3,600 |
1985-06-14 | 320 | 342 | 320 | 340 | 29,000 | 3,400 |
1985-06-13 | 311 | 320 | 310 | 315 | 22,000 | 3,150 |
1985-06-12 | 300 | 310 | 300 | 310 | 18,000 | 3,100 |
1985-06-11 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
1985-06-10 | 295 | 297 | 295 | 297 | 9,000 | 2,970 |
1985-06-07 | 292 | 292 | 292 | 292 | 6,000 | 2,920 |
1985-06-06 | 290 | 290 | 288 | 290 | 7,000 | 2,900 |
1985-06-05 | 292 | 292 | 291 | 292 | 12,000 | 2,920 |
1985-06-04 | 293 | 293 | 292 | 292 | 15,000 | 2,920 |
1985-06-03 | 292 | 292 | 292 | 292 | 8,000 | 2,920 |
1985-06-01 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
1985-05-31 | 297 | 297 | 297 | 297 | 8,000 | 2,970 |
1985-05-30 | 298 | 298 | 297 | 297 | 10,000 | 2,970 |
1985-05-29 | 297 | 298 | 297 | 298 | 4,000 | 2,980 |
1985-05-28 | 299 | 299 | 299 | 299 | 5,000 | 2,990 |
1985-05-25 | 296 | 298 | 296 | 298 | 4,000 | 2,980 |
1985-05-23 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
1985-05-22 | 297 | 297 | 297 | 297 | 5,000 | 2,970 |
1985-05-21 | 297 | 300 | 297 | 299 | 5,000 | 2,990 |
1985-05-20 | 305 | 305 | 297 | 297 | 7,000 | 2,970 |
1985-05-18 | 306 | 306 | 306 | 306 | 4,000 | 3,060 |
1985-05-17 | 315 | 315 | 310 | 310 | 18,000 | 3,100 |
1985-05-16 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
1985-05-15 | 319 | 319 | 315 | 315 | 3,000 | 3,150 |
1985-05-14 | 316 | 320 | 316 | 320 | 4,000 | 3,200 |
1985-05-10 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
1985-05-09 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
1985-05-08 | 316 | 323 | 316 | 323 | 12,000 | 3,230 |
1985-05-07 | 315 | 318 | 315 | 318 | 6,000 | 3,180 |
1985-05-04 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
1985-05-01 | 287 | 287 | 287 | 287 | 4,000 | 2,870 |
1985-04-27 | 285 | 286 | 285 | 285 | 8,000 | 2,850 |
1985-04-26 | 295 | 295 | 278 | 279 | 21,000 | 2,790 |
1985-04-25 | 296 | 296 | 294 | 294 | 6,000 | 2,940 |
1985-04-24 | 300 | 300 | 290 | 290 | 5,000 | 2,900 |
1985-04-23 | 305 | 310 | 305 | 305 | 5,000 | 3,050 |
1985-04-22 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
1985-04-19 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
1985-04-18 | 320 | 320 | 310 | 310 | 9,000 | 3,100 |
1985-04-15 | 311 | 313 | 311 | 312 | 3,000 | 3,120 |
1985-04-12 | 315 | 315 | 310 | 310 | 7,000 | 3,100 |
1985-04-11 | 311 | 315 | 311 | 315 | 5,000 | 3,150 |
1985-04-10 | 315 | 319 | 315 | 315 | 5,000 | 3,150 |
1985-04-09 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
1985-04-08 | 301 | 301 | 300 | 301 | 12,000 | 3,010 |
1985-04-06 | 302 | 302 | 300 | 300 | 6,000 | 3,000 |
1985-04-05 | 305 | 305 | 300 | 300 | 25,000 | 3,000 |
1985-04-04 | 300 | 300 | 300 | 300 | 17,000 | 3,000 |
1985-04-03 | 310 | 310 | 309 | 310 | 14,000 | 3,100 |
1985-04-02 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
1985-04-01 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
1985-03-29 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
1985-03-28 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
1985-03-27 | 321 | 321 | 319 | 319 | 12,000 | 3,190 |
1985-03-26 | 320 | 321 | 320 | 320 | 12,000 | 3,200 |
1985-03-25 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
1985-03-23 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
1985-03-22 | 321 | 321 | 320 | 320 | 6,000 | 3,200 |
1985-03-20 | 322 | 322 | 310 | 320 | 24,000 | 3,200 |
1985-03-19 | 320 | 321 | 320 | 321 | 7,000 | 3,210 |
1985-03-18 | 320 | 321 | 320 | 320 | 27,000 | 3,200 |
1985-03-16 | 320 | 320 | 320 | 320 | 11,000 | 3,200 |
1985-03-15 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
1985-03-14 | 320 | 320 | 320 | 320 | 19,000 | 3,200 |
1985-03-13 | 328 | 328 | 320 | 320 | 32,000 | 3,200 |
1985-03-12 | 326 | 327 | 326 | 326 | 10,000 | 3,260 |
1985-03-11 | 326 | 326 | 325 | 326 | 7,000 | 3,260 |
1985-03-08 | 333 | 333 | 326 | 326 | 7,000 | 3,260 |
1985-03-07 | 334 | 334 | 325 | 325 | 28,000 | 3,250 |
1985-03-06 | 334 | 335 | 333 | 335 | 8,000 | 3,350 |
1985-03-05 | 333 | 341 | 333 | 333 | 13,000 | 3,330 |
1985-03-02 | 328 | 329 | 328 | 328 | 4,000 | 3,280 |
1985-03-01 | 341 | 341 | 327 | 327 | 16,000 | 3,270 |
1985-02-28 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
1985-02-27 | 350 | 350 | 341 | 341 | 3,000 | 3,410 |
1985-02-26 | 360 | 360 | 350 | 350 | 6,000 | 3,500 |
1985-02-25 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
1985-02-23 | 359 | 359 | 359 | 359 | 5,000 | 3,590 |
1985-02-22 | 350 | 360 | 345 | 345 | 14,000 | 3,450 |
1985-02-21 | 350 | 350 | 345 | 345 | 22,000 | 3,450 |
1985-02-20 | 374 | 374 | 370 | 370 | 16,000 | 3,700 |
1985-02-19 | 348 | 370 | 348 | 370 | 18,000 | 3,700 |
1985-02-18 | 349 | 349 | 335 | 348 | 7,000 | 3,480 |
1985-02-15 | 370 | 370 | 348 | 350 | 19,000 | 3,500 |
1985-02-14 | 365 | 367 | 350 | 367 | 24,000 | 3,670 |
1985-02-13 | 335 | 335 | 335 | 335 | 9,000 | 3,350 |
1985-02-12 | 316 | 320 | 315 | 320 | 8,000 | 3,200 |
1985-02-08 | 320 | 320 | 313 | 315 | 8,000 | 3,150 |
1985-02-07 | 325 | 325 | 320 | 320 | 7,000 | 3,200 |
1985-02-06 | 320 | 323 | 320 | 323 | 7,000 | 3,230 |
1985-02-05 | 330 | 330 | 310 | 315 | 14,000 | 3,150 |
1985-02-04 | 335 | 335 | 329 | 330 | 19,000 | 3,300 |
1985-02-02 | 339 | 339 | 335 | 335 | 4,000 | 3,350 |
1985-02-01 | 342 | 342 | 340 | 340 | 12,000 | 3,400 |
1985-01-31 | 332 | 338 | 332 | 337 | 18,000 | 3,370 |
1985-01-30 | 347 | 347 | 330 | 330 | 12,000 | 3,300 |
1985-01-29 | 348 | 350 | 345 | 346 | 5,000 | 3,460 |
1985-01-28 | 351 | 351 | 348 | 348 | 3,000 | 3,480 |
1985-01-26 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
1985-01-25 | 356 | 356 | 350 | 350 | 20,000 | 3,500 |
1985-01-23 | 375 | 375 | 374 | 374 | 6,000 | 3,740 |
1985-01-22 | 380 | 385 | 379 | 379 | 5,000 | 3,790 |
1985-01-21 | 379 | 380 | 379 | 380 | 5,000 | 3,800 |
1985-01-19 | 380 | 380 | 379 | 379 | 3,000 | 3,790 |
1985-01-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
1985-01-17 | 379 | 380 | 370 | 370 | 15,000 | 3,700 |
1985-01-14 | 352 | 354 | 352 | 354 | 17,000 | 3,540 |
1985-01-11 | 349 | 350 | 349 | 350 | 12,000 | 3,500 |
1985-01-10 | 360 | 360 | 352 | 352 | 11,000 | 3,520 |
1985-01-09 | 355 | 360 | 350 | 355 | 27,000 | 3,550 |
1985-01-08 | 365 | 365 | 361 | 361 | 5,000 | 3,610 |
1985-01-05 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
1985-01-04 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
分割・併合履歴 : [2017-09-27]1株→0.1株