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
1985-12-2839039539039510,0003,950
1985-12-2739939938038033,0003,800
1985-12-2639540539240128,0004,010
1985-12-2543543539539544,0003,950
1985-12-2443443542843035,0004,300
1985-12-2345046545045087,0004,500
1985-12-2142043541843540,0004,350
1985-12-2042043042042320,0004,230
1985-12-19446451420445132,0004,450
1985-12-18485485466466193,0004,660
1985-12-17472503472491260,0004,910
1985-12-16445474445469191,0004,690
1985-12-13448450435440161,0004,400
1985-12-12410448410448287,0004,480
1985-12-11436439400405143,0004,050
1985-12-10419446410431349,0004,310
1985-12-09365402365401303,0004,010
1985-12-0733936533936472,0003,640
1985-12-0631633031633024,0003,300
1985-12-0531531531231512,0003,150
1985-12-0429430829430827,0003,080
1985-12-0329529529529513,0002,950
1985-11-302982982972972,0002,970
1985-11-292952952952958,0002,950
1985-11-282953002953002,0003,000
1985-11-273043043043041,0003,040
1985-11-143123123113127,0003,120
1985-11-1330632030631210,0003,120
1985-11-123013013013015,0003,010
1985-11-1129029529029514,0002,950
1985-11-072952952952953,0002,950
1985-11-062952952952955,0002,950
1985-10-252992992992991,0002,990
1985-10-243003003003002,0003,000
1985-10-233003003003003,0003,000
1985-10-183003003003002,0003,000
1985-10-172952952952953,0002,950
1985-10-162952952952952,0002,950
1985-10-152953002953002,0003,000
1985-10-142953002953008,0003,000
1985-10-0929529529529518,0002,950
1985-10-082962962962963,0002,960
1985-10-072952952952954,0002,950
1985-10-052952952952952,0002,950
1985-10-042952952952954,0002,950
1985-10-033003053003003,0003,000
1985-10-023003003003005,0003,000
1985-10-0130030030030021,0003,000
1985-09-303013053003058,0003,050
1985-09-2830030030030010,0003,000
1985-09-2730530530130131,0003,010
1985-09-2630530530530513,0003,050
1985-09-253063063053052,0003,050
1985-09-243053053053056,0003,050
1985-09-213053053053056,0003,050
1985-09-203193193053056,0003,050
1985-09-1931032030732015,0003,200
1985-09-1830130530030557,0003,050
1985-09-1730630630130111,0003,010
1985-09-103013063013068,0003,060
1985-09-093013013013014,0003,010
1985-09-073013013013013,0003,010
1985-09-063013013013018,0003,010
1985-09-053013013013014,0003,010
1985-09-043033033013012,0003,010
1985-09-0330130330130110,0003,010
1985-09-023003003003006,0003,000
1985-08-303063063063061,0003,060
1985-08-243203203103204,0003,200
1985-08-233193203193203,0003,200
1985-08-223023083023082,0003,080
1985-08-213033033023029,0003,020
1985-08-203023023023023,0003,020
1985-08-153013013013011,0003,010
1985-08-143013013013012,0003,010
1985-08-1230030030030011,0003,000
1985-08-083003003003006,0003,000
1985-08-073003003003002,0003,000
1985-08-063003003003003,0003,000
1985-08-033003003003005,0003,000
1985-08-0130030030030025,0003,000
1985-07-312902902902902,0002,900
1985-07-303063063033033,0003,030
1985-07-273073073073076,0003,070
1985-07-253063063063065,0003,060
1985-07-243103103073077,0003,070
1985-07-233073073073071,0003,070
1985-07-223103103063064,0003,060
1985-07-193113163103104,0003,100
1985-07-1830930930030017,0003,000
1985-07-1730631030631010,0003,100
1985-07-163083083073087,0003,080
1985-07-123233233233231,0003,230
1985-07-113343343243259,0003,250
1985-07-1034534533533512,0003,350
1985-07-093403403353355,0003,350
1985-07-083403403403407,0003,400
1985-07-063413453413452,0003,450
1985-07-053413413403404,0003,400
1985-07-0434534534034014,0003,400
1985-07-033453453453452,0003,450
1985-07-023453453453459,0003,450
1985-07-013513513453453,0003,450
1985-06-293403503403508,0003,500
1985-06-283393393393391,0003,390
1985-06-253393393393391,0003,390
1985-06-243453453453455,0003,450
1985-06-2234536034536037,0003,600
1985-06-2034534534334519,0003,450
1985-06-1935935934734730,0003,470
1985-06-1835036034836040,0003,600
1985-06-1737537536036045,0003,600
1985-06-1432034232034029,0003,400
1985-06-1331132031031522,0003,150
1985-06-1230031030031018,0003,100
1985-06-112952952952953,0002,950
1985-06-102952972952979,0002,970
1985-06-072922922922926,0002,920
1985-06-062902902882907,0002,900
1985-06-0529229229129212,0002,920
1985-06-0429329329229215,0002,920
1985-06-032922922922928,0002,920
1985-06-012972972972972,0002,970
1985-05-312972972972978,0002,970
1985-05-3029829829729710,0002,970
1985-05-292972982972984,0002,980
1985-05-282992992992995,0002,990
1985-05-252962982962984,0002,980
1985-05-232962962962962,0002,960
1985-05-222972972972975,0002,970
1985-05-212973002972995,0002,990
1985-05-203053052972977,0002,970
1985-05-183063063063064,0003,060
1985-05-1731531531031018,0003,100
1985-05-163153153153154,0003,150
1985-05-153193193153153,0003,150
1985-05-143163203163204,0003,200
1985-05-103153153153153,0003,150
1985-05-093203203203204,0003,200
1985-05-0831632331632312,0003,230
1985-05-073153183153186,0003,180
1985-05-043103103103102,0003,100
1985-05-012872872872874,0002,870
1985-04-272852862852858,0002,850
1985-04-2629529527827921,0002,790
1985-04-252962962942946,0002,940
1985-04-243003002902905,0002,900
1985-04-233053103053055,0003,050
1985-04-223103103103102,0003,100
1985-04-193103103103101,0003,100
1985-04-183203203103109,0003,100
1985-04-153113133113123,0003,120
1985-04-123153153103107,0003,100
1985-04-113113153113155,0003,150
1985-04-103153193153155,0003,150
1985-04-093103103103103,0003,100
1985-04-0830130130030112,0003,010
1985-04-063023023003006,0003,000
1985-04-0530530530030025,0003,000
1985-04-0430030030030017,0003,000
1985-04-0331031030931014,0003,100
1985-04-023103103103105,0003,100
1985-04-013103103103101,0003,100
1985-03-293103103103109,0003,100
1985-03-2831031031031010,0003,100
1985-03-2732132131931912,0003,190
1985-03-2632032132032012,0003,200
1985-03-253253253253257,0003,250
1985-03-233203203203206,0003,200
1985-03-223213213203206,0003,200
1985-03-2032232231032024,0003,200
1985-03-193203213203217,0003,210
1985-03-1832032132032027,0003,200
1985-03-1632032032032011,0003,200
1985-03-153203203203203,0003,200
1985-03-1432032032032019,0003,200
1985-03-1332832832032032,0003,200
1985-03-1232632732632610,0003,260
1985-03-113263263253267,0003,260
1985-03-083333333263267,0003,260
1985-03-0733433432532528,0003,250
1985-03-063343353333358,0003,350
1985-03-0533334133333313,0003,330
1985-03-023283293283284,0003,280
1985-03-0134134132732716,0003,270
1985-02-283413413413413,0003,410
1985-02-273503503413413,0003,410
1985-02-263603603503506,0003,500
1985-02-253603603603601,0003,600
1985-02-233593593593595,0003,590
1985-02-2235036034534514,0003,450
1985-02-2135035034534522,0003,450
1985-02-2037437437037016,0003,700
1985-02-1934837034837018,0003,700
1985-02-183493493353487,0003,480
1985-02-1537037034835019,0003,500
1985-02-1436536735036724,0003,670
1985-02-133353353353359,0003,350
1985-02-123163203153208,0003,200
1985-02-083203203133158,0003,150
1985-02-073253253203207,0003,200
1985-02-063203233203237,0003,230
1985-02-0533033031031514,0003,150
1985-02-0433533532933019,0003,300
1985-02-023393393353354,0003,350
1985-02-0134234234034012,0003,400
1985-01-3133233833233718,0003,370
1985-01-3034734733033012,0003,300
1985-01-293483503453465,0003,460
1985-01-283513513483483,0003,480
1985-01-263503503503506,0003,500
1985-01-2535635635035020,0003,500
1985-01-233753753743746,0003,740
1985-01-223803853793795,0003,790
1985-01-213793803793805,0003,800
1985-01-193803803793793,0003,790
1985-01-183803803803801,0003,800
1985-01-1737938037037015,0003,700
1985-01-1435235435235417,0003,540
1985-01-1134935034935012,0003,500
1985-01-1036036035235211,0003,520
1985-01-0935536035035527,0003,550
1985-01-083653653613615,0003,610
1985-01-053753753753754,0003,750
1985-01-043803803803802,0003,800

分割・併合履歴 : [2017-09-27]1株→0.1株