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 |
---|---|---|---|---|---|---|
1986-12-27 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
1986-12-26 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
1986-12-25 | 425 | 425 | 420 | 420 | 3,000 | 4,200 |
1986-12-24 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
1986-12-23 | 420 | 420 | 415 | 415 | 2,000 | 4,150 |
1986-12-22 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
1986-12-19 | 420 | 420 | 420 | 420 | 30,000 | 4,200 |
1986-12-18 | 425 | 425 | 420 | 420 | 12,000 | 4,200 |
1986-12-17 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
1986-12-16 | 425 | 433 | 425 | 425 | 19,000 | 4,250 |
1986-12-15 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
1986-12-12 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
1986-12-10 | 426 | 426 | 421 | 421 | 10,000 | 4,210 |
1986-12-08 | 431 | 433 | 420 | 420 | 11,000 | 4,200 |
1986-12-06 | 444 | 444 | 435 | 435 | 8,000 | 4,350 |
1986-12-05 | 469 | 469 | 469 | 469 | 4,000 | 4,690 |
1986-12-04 | 465 | 470 | 465 | 470 | 8,000 | 4,700 |
1986-12-03 | 455 | 460 | 455 | 460 | 8,000 | 4,600 |
1986-12-02 | 438 | 443 | 437 | 437 | 11,000 | 4,370 |
1986-12-01 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
1986-11-29 | 427 | 427 | 426 | 426 | 3,000 | 4,260 |
1986-11-28 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
1986-11-21 | 421 | 422 | 421 | 422 | 4,000 | 4,220 |
1986-11-20 | 440 | 440 | 421 | 421 | 9,000 | 4,210 |
1986-11-14 | 491 | 491 | 491 | 491 | 17,000 | 4,910 |
1986-11-12 | 441 | 459 | 441 | 459 | 12,000 | 4,590 |
1986-11-10 | 417 | 419 | 417 | 419 | 9,000 | 4,190 |
1986-11-07 | 425 | 425 | 402 | 402 | 26,000 | 4,020 |
1986-11-06 | 406 | 420 | 406 | 420 | 10,000 | 4,200 |
1986-11-05 | 401 | 401 | 401 | 401 | 8,000 | 4,010 |
1986-11-01 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
1986-10-31 | 391 | 391 | 390 | 390 | 9,000 | 3,900 |
1986-10-30 | 399 | 400 | 394 | 394 | 6,000 | 3,940 |
1986-10-29 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
1986-10-28 | 398 | 398 | 398 | 398 | 5,000 | 3,980 |
1986-10-27 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
1986-10-24 | 390 | 401 | 390 | 401 | 13,000 | 4,010 |
1986-10-23 | 390 | 402 | 390 | 390 | 14,000 | 3,900 |
1986-10-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
1986-10-21 | 399 | 399 | 390 | 390 | 9,000 | 3,900 |
1986-10-17 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
1986-10-16 | 390 | 400 | 390 | 400 | 3,000 | 4,000 |
1986-10-15 | 410 | 410 | 390 | 390 | 5,000 | 3,900 |
1986-10-14 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
1986-10-13 | 414 | 415 | 411 | 411 | 18,000 | 4,110 |
1986-10-09 | 412 | 412 | 411 | 411 | 4,000 | 4,110 |
1986-10-07 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
1986-10-04 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
1986-10-03 | 410 | 410 | 400 | 400 | 10,000 | 4,000 |
1986-10-02 | 420 | 420 | 410 | 410 | 37,000 | 4,100 |
1986-09-29 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
1986-09-26 | 455 | 455 | 445 | 450 | 16,000 | 4,500 |
1986-09-25 | 455 | 455 | 453 | 455 | 19,000 | 4,550 |
1986-09-24 | 449 | 450 | 449 | 450 | 11,000 | 4,500 |
1986-09-22 | 460 | 460 | 450 | 450 | 4,000 | 4,500 |
1986-09-19 | 466 | 466 | 462 | 466 | 13,000 | 4,660 |
1986-09-18 | 470 | 470 | 465 | 466 | 5,000 | 4,660 |
1986-09-17 | 480 | 480 | 475 | 475 | 11,000 | 4,750 |
1986-09-10 | 540 | 540 | 520 | 520 | 33,000 | 5,200 |
1986-09-09 | 559 | 560 | 540 | 540 | 15,000 | 5,400 |
1986-09-08 | 542 | 563 | 542 | 562 | 26,000 | 5,620 |
1986-09-06 | 543 | 543 | 543 | 543 | 38,000 | 5,430 |
1986-09-03 | 470 | 472 | 470 | 472 | 11,000 | 4,720 |
1986-09-02 | 471 | 471 | 470 | 470 | 8,000 | 4,700 |
1986-09-01 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
1986-08-30 | 464 | 465 | 464 | 464 | 4,000 | 4,640 |
1986-08-29 | 466 | 470 | 462 | 462 | 15,000 | 4,620 |
1986-08-28 | 466 | 466 | 465 | 465 | 10,000 | 4,650 |
1986-08-27 | 472 | 472 | 461 | 465 | 19,000 | 4,650 |
1986-08-26 | 471 | 471 | 470 | 470 | 3,000 | 4,700 |
1986-08-25 | 470 | 470 | 466 | 466 | 3,000 | 4,660 |
1986-08-23 | 460 | 465 | 460 | 465 | 14,000 | 4,650 |
1986-08-22 | 480 | 480 | 450 | 460 | 9,000 | 4,600 |
1986-08-21 | 480 | 481 | 480 | 480 | 18,000 | 4,800 |
1986-08-20 | 501 | 501 | 481 | 481 | 22,000 | 4,810 |
1986-08-19 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
1986-08-18 | 520 | 520 | 500 | 500 | 11,000 | 5,000 |
1986-08-15 | 526 | 526 | 520 | 520 | 7,000 | 5,200 |
1986-08-14 | 531 | 531 | 530 | 530 | 2,000 | 5,300 |
1986-08-13 | 530 | 530 | 529 | 529 | 3,000 | 5,290 |
1986-08-12 | 549 | 549 | 531 | 531 | 5,000 | 5,310 |
1986-08-11 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
1986-08-08 | 549 | 549 | 541 | 541 | 6,000 | 5,410 |
1986-08-07 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
1986-08-06 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
1986-08-04 | 515 | 540 | 515 | 535 | 10,000 | 5,350 |
1986-08-02 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
1986-08-01 | 559 | 559 | 535 | 535 | 33,000 | 5,350 |
1986-07-31 | 568 | 568 | 559 | 559 | 12,000 | 5,590 |
1986-07-30 | 615 | 615 | 586 | 588 | 20,000 | 5,880 |
1986-07-28 | 640 | 640 | 635 | 635 | 15,000 | 6,350 |
1986-07-26 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
1986-07-25 | 641 | 650 | 640 | 640 | 25,000 | 6,400 |
1986-07-24 | 665 | 670 | 640 | 640 | 17,000 | 6,400 |
1986-07-23 | 631 | 668 | 631 | 668 | 21,000 | 6,680 |
1986-07-22 | 619 | 619 | 619 | 619 | 33,000 | 6,190 |
1986-07-17 | 710 | 720 | 694 | 694 | 20,000 | 6,940 |
1986-07-16 | 690 | 700 | 669 | 700 | 37,000 | 7,000 |
1986-07-15 | 780 | 780 | 740 | 740 | 36,000 | 7,400 |
1986-07-14 | 779 | 779 | 764 | 770 | 39,000 | 7,700 |
1986-07-11 | 770 | 770 | 770 | 770 | 8,000 | 7,700 |
1986-07-10 | 795 | 795 | 790 | 790 | 7,000 | 7,900 |
1986-07-09 | 791 | 800 | 790 | 790 | 19,000 | 7,900 |
1986-07-08 | 779 | 779 | 750 | 775 | 75,000 | 7,750 |
1986-07-07 | 792 | 792 | 787 | 787 | 57,000 | 7,870 |
1986-07-05 | 845 | 850 | 844 | 845 | 23,000 | 8,450 |
1986-07-04 | 879 | 880 | 874 | 878 | 52,000 | 8,780 |
1986-07-03 | 885 | 885 | 844 | 880 | 80,000 | 8,800 |
1986-07-02 | 910 | 910 | 870 | 895 | 118,000 | 8,950 |
1986-07-01 | 888 | 900 | 870 | 900 | 218,000 | 9,000 |
1986-06-30 | 864 | 881 | 864 | 878 | 87,000 | 8,780 |
1986-06-28 | 948 | 948 | 935 | 935 | 39,000 | 9,350 |
1986-06-27 | 897 | 968 | 887 | 949 | 572,000 | 9,490 |
1986-06-26 | 897 | 920 | 887 | 887 | 528,000 | 8,870 |
1986-06-25 | 776 | 867 | 776 | 867 | 478,000 | 8,670 |
1986-06-24 | 749 | 790 | 744 | 766 | 379,000 | 7,660 |
1986-06-23 | 712 | 729 | 692 | 729 | 117,000 | 7,290 |
1986-06-21 | 726 | 731 | 702 | 712 | 138,000 | 7,120 |
1986-06-20 | 751 | 789 | 725 | 725 | 347,000 | 7,250 |
1986-06-19 | 788 | 818 | 771 | 771 | 390,000 | 7,710 |
1986-06-18 | 738 | 829 | 726 | 829 | 794,000 | 8,290 |
1986-06-17 | 730 | 730 | 730 | 730 | 522,000 | 7,300 |
1986-06-16 | 550 | 630 | 540 | 630 | 623,000 | 6,300 |
1986-06-13 | 550 | 551 | 519 | 530 | 432,000 | 5,300 |
1986-06-12 | 531 | 531 | 531 | 531 | 141,000 | 5,310 |
1986-06-10 | 400 | 401 | 400 | 401 | 7,000 | 4,010 |
1986-06-09 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
1986-06-07 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
1986-06-06 | 407 | 407 | 405 | 406 | 10,000 | 4,060 |
1986-06-05 | 407 | 410 | 406 | 406 | 13,000 | 4,060 |
1986-06-04 | 406 | 410 | 405 | 410 | 8,000 | 4,100 |
1986-06-03 | 408 | 408 | 407 | 407 | 8,000 | 4,070 |
1986-06-02 | 410 | 410 | 409 | 410 | 9,000 | 4,100 |
1986-05-31 | 407 | 412 | 407 | 412 | 6,000 | 4,120 |
1986-05-30 | 411 | 415 | 405 | 405 | 15,000 | 4,050 |
1986-05-29 | 424 | 424 | 415 | 420 | 13,000 | 4,200 |
1986-05-28 | 421 | 430 | 421 | 424 | 10,000 | 4,240 |
1986-05-27 | 432 | 432 | 426 | 426 | 8,000 | 4,260 |
1986-05-26 | 421 | 429 | 421 | 429 | 11,000 | 4,290 |
1986-05-23 | 406 | 413 | 406 | 410 | 21,000 | 4,100 |
1986-05-22 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
1986-05-21 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
1986-05-20 | 406 | 410 | 405 | 405 | 8,000 | 4,050 |
1986-05-17 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
1986-05-16 | 402 | 402 | 390 | 390 | 7,000 | 3,900 |
1986-05-15 | 404 | 404 | 404 | 404 | 4,000 | 4,040 |
1986-05-14 | 404 | 404 | 380 | 380 | 36,000 | 3,800 |
1986-05-13 | 404 | 404 | 401 | 404 | 4,000 | 4,040 |
1986-05-12 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
1986-05-09 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
1986-05-08 | 425 | 425 | 420 | 420 | 7,000 | 4,200 |
1986-05-07 | 430 | 430 | 425 | 426 | 31,000 | 4,260 |
1986-05-02 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
1986-05-01 | 381 | 386 | 380 | 381 | 16,000 | 3,810 |
1986-04-30 | 385 | 385 | 380 | 381 | 21,000 | 3,810 |
1986-04-28 | 376 | 380 | 376 | 380 | 5,000 | 3,800 |
1986-04-26 | 380 | 380 | 370 | 370 | 12,000 | 3,700 |
1986-04-25 | 380 | 387 | 380 | 385 | 10,000 | 3,850 |
1986-04-24 | 385 | 385 | 380 | 380 | 32,000 | 3,800 |
1986-04-23 | 391 | 391 | 385 | 385 | 13,000 | 3,850 |
1986-04-22 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
1986-04-21 | 385 | 386 | 385 | 386 | 4,000 | 3,860 |
1986-04-19 | 395 | 396 | 385 | 385 | 19,000 | 3,850 |
1986-04-18 | 395 | 398 | 393 | 393 | 14,000 | 3,930 |
1986-04-17 | 385 | 400 | 380 | 400 | 20,000 | 4,000 |
1986-04-16 | 390 | 390 | 385 | 385 | 5,000 | 3,850 |
1986-04-15 | 400 | 400 | 395 | 395 | 17,000 | 3,950 |
1986-04-14 | 400 | 400 | 395 | 400 | 6,000 | 4,000 |
1986-04-11 | 403 | 403 | 400 | 400 | 6,000 | 4,000 |
1986-04-10 | 405 | 408 | 403 | 403 | 6,000 | 4,030 |
1986-04-09 | 403 | 405 | 400 | 405 | 8,000 | 4,050 |
1986-04-05 | 374 | 374 | 368 | 368 | 8,000 | 3,680 |
1986-04-02 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
1986-03-31 | 420 | 420 | 419 | 419 | 3,000 | 4,190 |
1986-03-28 | 410 | 420 | 410 | 420 | 5,000 | 4,200 |
1986-03-27 | 395 | 400 | 390 | 400 | 22,000 | 4,000 |
1986-03-26 | 401 | 401 | 390 | 390 | 16,000 | 3,900 |
1986-03-25 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
1986-03-24 | 409 | 410 | 400 | 400 | 21,000 | 4,000 |
1986-03-20 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
1986-03-17 | 428 | 428 | 426 | 426 | 11,000 | 4,260 |
1986-03-15 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
1986-03-14 | 436 | 436 | 425 | 430 | 7,000 | 4,300 |
1986-03-12 | 450 | 450 | 436 | 436 | 15,000 | 4,360 |
1986-03-11 | 452 | 453 | 452 | 452 | 8,000 | 4,520 |
1986-03-10 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
1986-03-07 | 468 | 468 | 460 | 468 | 14,000 | 4,680 |
1986-03-06 | 468 | 488 | 468 | 482 | 17,000 | 4,820 |
1986-03-05 | 460 | 468 | 460 | 468 | 11,000 | 4,680 |
1986-03-04 | 469 | 469 | 469 | 469 | 5,000 | 4,690 |
1986-03-03 | 497 | 497 | 494 | 494 | 28,000 | 4,940 |
1986-03-01 | 499 | 500 | 498 | 499 | 18,000 | 4,990 |
1986-02-28 | 475 | 480 | 475 | 480 | 25,000 | 4,800 |
1986-02-26 | 451 | 451 | 433 | 433 | 23,000 | 4,330 |
1986-02-25 | 451 | 452 | 447 | 451 | 18,000 | 4,510 |
1986-02-24 | 469 | 469 | 450 | 450 | 31,000 | 4,500 |
1986-02-22 | 480 | 480 | 470 | 470 | 14,000 | 4,700 |
1986-02-21 | 492 | 492 | 471 | 475 | 48,000 | 4,750 |
1986-02-20 | 501 | 505 | 488 | 488 | 36,000 | 4,880 |
1986-02-19 | 520 | 521 | 505 | 505 | 65,000 | 5,050 |
1986-02-18 | 528 | 550 | 520 | 530 | 249,000 | 5,300 |
1986-02-17 | 530 | 530 | 500 | 500 | 106,000 | 5,000 |
1986-02-15 | 510 | 548 | 510 | 529 | 369,000 | 5,290 |
1986-02-14 | 450 | 500 | 450 | 500 | 275,000 | 5,000 |
1986-02-13 | 443 | 450 | 440 | 445 | 29,000 | 4,450 |
1986-02-12 | 418 | 450 | 418 | 443 | 56,000 | 4,430 |
1986-02-10 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
1986-02-07 | 426 | 426 | 421 | 421 | 37,000 | 4,210 |
1986-02-06 | 427 | 427 | 425 | 426 | 5,000 | 4,260 |
1986-02-05 | 434 | 434 | 426 | 426 | 7,000 | 4,260 |
1986-02-03 | 460 | 460 | 450 | 454 | 19,000 | 4,540 |
1986-02-01 | 459 | 460 | 455 | 460 | 21,000 | 4,600 |
1986-01-31 | 418 | 450 | 418 | 449 | 101,000 | 4,490 |
1986-01-30 | 416 | 416 | 411 | 411 | 12,000 | 4,110 |
1986-01-29 | 430 | 430 | 416 | 416 | 9,000 | 4,160 |
1986-01-28 | 428 | 428 | 425 | 425 | 5,000 | 4,250 |
1986-01-27 | 423 | 435 | 423 | 428 | 23,000 | 4,280 |
1986-01-25 | 434 | 434 | 434 | 434 | 3,000 | 4,340 |
1986-01-24 | 441 | 445 | 439 | 439 | 49,000 | 4,390 |
1986-01-23 | 449 | 449 | 437 | 445 | 43,000 | 4,450 |
1986-01-22 | 413 | 429 | 413 | 429 | 9,000 | 4,290 |
1986-01-21 | 412 | 412 | 408 | 411 | 20,000 | 4,110 |
1986-01-20 | 410 | 421 | 410 | 411 | 41,000 | 4,110 |
1986-01-17 | 444 | 444 | 429 | 429 | 16,000 | 4,290 |
1986-01-16 | 452 | 459 | 449 | 449 | 8,000 | 4,490 |
1986-01-14 | 449 | 456 | 440 | 452 | 56,000 | 4,520 |
1986-01-13 | 455 | 460 | 445 | 449 | 67,000 | 4,490 |
1986-01-10 | 453 | 453 | 432 | 450 | 113,000 | 4,500 |
1986-01-09 | 390 | 408 | 390 | 408 | 21,000 | 4,080 |
1986-01-08 | 380 | 390 | 380 | 381 | 18,000 | 3,810 |
1986-01-07 | 396 | 396 | 390 | 390 | 20,000 | 3,900 |
1986-01-06 | 407 | 407 | 406 | 406 | 9,000 | 4,060 |
1986-01-04 | 405 | 409 | 400 | 408 | 20,000 | 4,080 |
分割・併合履歴 : [2017-09-27]1株→0.1株