6396 (株)宇野澤組鐵工所 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-274104104104105,0004,100
1986-12-264154154154151,0004,150
1986-12-254254254204203,0004,200
1986-12-2442042042042011,0004,200
1986-12-234204204154152,0004,150
1986-12-224254254254252,0004,250
1986-12-1942042042042030,0004,200
1986-12-1842542542042012,0004,200
1986-12-174304304304305,0004,300
1986-12-1642543342542519,0004,250
1986-12-154254254254255,0004,250
1986-12-124284284284281,0004,280
1986-12-1042642642142110,0004,210
1986-12-0843143342042011,0004,200
1986-12-064444444354358,0004,350
1986-12-054694694694694,0004,690
1986-12-044654704654708,0004,700
1986-12-034554604554608,0004,600
1986-12-0243844343743711,0004,370
1986-12-014354354354355,0004,350
1986-11-294274274264263,0004,260
1986-11-284264264264262,0004,260
1986-11-214214224214224,0004,220
1986-11-204404404214219,0004,210
1986-11-1449149149149117,0004,910
1986-11-1244145944145912,0004,590
1986-11-104174194174199,0004,190
1986-11-0742542540240226,0004,020
1986-11-0640642040642010,0004,200
1986-11-054014014014018,0004,010
1986-11-013953953953953,0003,950
1986-10-313913913903909,0003,900
1986-10-303994003943946,0003,940
1986-10-293983983983983,0003,980
1986-10-283983983983985,0003,980
1986-10-274004004004009,0004,000
1986-10-2439040139040113,0004,010
1986-10-2339040239039014,0003,900
1986-10-223903903903902,0003,900
1986-10-213993993903909,0003,900
1986-10-174004004004006,0004,000
1986-10-163904003904003,0004,000
1986-10-154104103903905,0003,900
1986-10-144114114114111,0004,110
1986-10-1341441541141118,0004,110
1986-10-094124124114114,0004,110
1986-10-0740040040040012,0004,000
1986-10-0440040040040012,0004,000
1986-10-0341041040040010,0004,000
1986-10-0242042041041037,0004,100
1986-09-2944044044044010,0004,400
1986-09-2645545544545016,0004,500
1986-09-2545545545345519,0004,550
1986-09-2444945044945011,0004,500
1986-09-224604604504504,0004,500
1986-09-1946646646246613,0004,660
1986-09-184704704654665,0004,660
1986-09-1748048047547511,0004,750
1986-09-1054054052052033,0005,200
1986-09-0955956054054015,0005,400
1986-09-0854256354256226,0005,620
1986-09-0654354354354338,0005,430
1986-09-0347047247047211,0004,720
1986-09-024714714704708,0004,700
1986-09-014604604604602,0004,600
1986-08-304644654644644,0004,640
1986-08-2946647046246215,0004,620
1986-08-2846646646546510,0004,650
1986-08-2747247246146519,0004,650
1986-08-264714714704703,0004,700
1986-08-254704704664663,0004,660
1986-08-2346046546046514,0004,650
1986-08-224804804504609,0004,600
1986-08-2148048148048018,0004,800
1986-08-2050150148148122,0004,810
1986-08-1950050050050012,0005,000
1986-08-1852052050050011,0005,000
1986-08-155265265205207,0005,200
1986-08-145315315305302,0005,300
1986-08-135305305295293,0005,290
1986-08-125495495315315,0005,310
1986-08-115495495495492,0005,490
1986-08-085495495415416,0005,410
1986-08-075335335335331,0005,330
1986-08-065205205205201,0005,200
1986-08-0451554051553510,0005,350
1986-08-025155155155152,0005,150
1986-08-0155955953553533,0005,350
1986-07-3156856855955912,0005,590
1986-07-3061561558658820,0005,880
1986-07-2864064063563515,0006,350
1986-07-266506506506502,0006,500
1986-07-2564165064064025,0006,400
1986-07-2466567064064017,0006,400
1986-07-2363166863166821,0006,680
1986-07-2261961961961933,0006,190
1986-07-1771072069469420,0006,940
1986-07-1669070066970037,0007,000
1986-07-1578078074074036,0007,400
1986-07-1477977976477039,0007,700
1986-07-117707707707708,0007,700
1986-07-107957957907907,0007,900
1986-07-0979180079079019,0007,900
1986-07-0877977975077575,0007,750
1986-07-0779279278778757,0007,870
1986-07-0584585084484523,0008,450
1986-07-0487988087487852,0008,780
1986-07-0388588584488080,0008,800
1986-07-02910910870895118,0008,950
1986-07-01888900870900218,0009,000
1986-06-3086488186487887,0008,780
1986-06-2894894893593539,0009,350
1986-06-27897968887949572,0009,490
1986-06-26897920887887528,0008,870
1986-06-25776867776867478,0008,670
1986-06-24749790744766379,0007,660
1986-06-23712729692729117,0007,290
1986-06-21726731702712138,0007,120
1986-06-20751789725725347,0007,250
1986-06-19788818771771390,0007,710
1986-06-18738829726829794,0008,290
1986-06-17730730730730522,0007,300
1986-06-16550630540630623,0006,300
1986-06-13550551519530432,0005,300
1986-06-12531531531531141,0005,310
1986-06-104004014004017,0004,010
1986-06-0939539539539510,0003,950
1986-06-074054054004004,0004,000
1986-06-0640740740540610,0004,060
1986-06-0540741040640613,0004,060
1986-06-044064104054108,0004,100
1986-06-034084084074078,0004,070
1986-06-024104104094109,0004,100
1986-05-314074124074126,0004,120
1986-05-3041141540540515,0004,050
1986-05-2942442441542013,0004,200
1986-05-2842143042142410,0004,240
1986-05-274324324264268,0004,260
1986-05-2642142942142911,0004,290
1986-05-2340641340641021,0004,100
1986-05-224054054054055,0004,050
1986-05-213903903903902,0003,900
1986-05-204064104054058,0004,050
1986-05-174054054054057,0004,050
1986-05-164024023903907,0003,900
1986-05-154044044044044,0004,040
1986-05-1440440438038036,0003,800
1986-05-134044044014044,0004,040
1986-05-123863863863863,0003,860
1986-05-094104104104103,0004,100
1986-05-084254254204207,0004,200
1986-05-0743043042542631,0004,260
1986-05-023803803803808,0003,800
1986-05-0138138638038116,0003,810
1986-04-3038538538038121,0003,810
1986-04-283763803763805,0003,800
1986-04-2638038037037012,0003,700
1986-04-2538038738038510,0003,850
1986-04-2438538538038032,0003,800
1986-04-2339139138538513,0003,850
1986-04-223903903903904,0003,900
1986-04-213853863853864,0003,860
1986-04-1939539638538519,0003,850
1986-04-1839539839339314,0003,930
1986-04-1738540038040020,0004,000
1986-04-163903903853855,0003,850
1986-04-1540040039539517,0003,950
1986-04-144004003954006,0004,000
1986-04-114034034004006,0004,000
1986-04-104054084034036,0004,030
1986-04-094034054004058,0004,050
1986-04-053743743683688,0003,680
1986-04-024094094094093,0004,090
1986-03-314204204194193,0004,190
1986-03-284104204104205,0004,200
1986-03-2739540039040022,0004,000
1986-03-2640140139039016,0003,900
1986-03-254014014014012,0004,010
1986-03-2440941040040021,0004,000
1986-03-204184184184183,0004,180
1986-03-1742842842642611,0004,260
1986-03-154314314314311,0004,310
1986-03-144364364254307,0004,300
1986-03-1245045043643615,0004,360
1986-03-114524534524528,0004,520
1986-03-104524524524523,0004,520
1986-03-0746846846046814,0004,680
1986-03-0646848846848217,0004,820
1986-03-0546046846046811,0004,680
1986-03-044694694694695,0004,690
1986-03-0349749749449428,0004,940
1986-03-0149950049849918,0004,990
1986-02-2847548047548025,0004,800
1986-02-2645145143343323,0004,330
1986-02-2545145244745118,0004,510
1986-02-2446946945045031,0004,500
1986-02-2248048047047014,0004,700
1986-02-2149249247147548,0004,750
1986-02-2050150548848836,0004,880
1986-02-1952052150550565,0005,050
1986-02-18528550520530249,0005,300
1986-02-17530530500500106,0005,000
1986-02-15510548510529369,0005,290
1986-02-14450500450500275,0005,000
1986-02-1344345044044529,0004,450
1986-02-1241845041844356,0004,430
1986-02-104154154154156,0004,150
1986-02-0742642642142137,0004,210
1986-02-064274274254265,0004,260
1986-02-054344344264267,0004,260
1986-02-0346046045045419,0004,540
1986-02-0145946045546021,0004,600
1986-01-31418450418449101,0004,490
1986-01-3041641641141112,0004,110
1986-01-294304304164169,0004,160
1986-01-284284284254255,0004,250
1986-01-2742343542342823,0004,280
1986-01-254344344344343,0004,340
1986-01-2444144543943949,0004,390
1986-01-2344944943744543,0004,450
1986-01-224134294134299,0004,290
1986-01-2141241240841120,0004,110
1986-01-2041042141041141,0004,110
1986-01-1744444442942916,0004,290
1986-01-164524594494498,0004,490
1986-01-1444945644045256,0004,520
1986-01-1345546044544967,0004,490
1986-01-10453453432450113,0004,500
1986-01-0939040839040821,0004,080
1986-01-0838039038038118,0003,810
1986-01-0739639639039020,0003,900
1986-01-064074074064069,0004,060
1986-01-0440540940040820,0004,080

分割・併合履歴 : [2017-09-27]1株→0.1株