1. HOME >
  2. 株価時系列 >
  3. 6396 >
  4. 1987年

6396 (株)宇野澤組鐵工所 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-265295295295299,0005,290
1987-12-2555055052953115,0005,310
1987-12-2455555554654623,0005,460
1987-12-2355955955055018,0005,500
1987-12-2258058057057517,0005,750
1987-12-1855055555055033,0005,500
1987-12-1754155054155012,0005,500
1987-12-1654055054054011,0005,400
1987-12-1555055054054014,0005,400
1987-12-145455505455504,0005,500
1987-12-115515515405408,0005,400
1987-12-1055456755055113,0005,510
1987-12-095555555555555,0005,550
1987-12-085465555455553,0005,550
1987-12-0753553552953031,0005,300
1987-12-0553353353353316,0005,330
1987-12-025735735735734,0005,730
1987-11-3057557557557510,0005,750
1987-11-2855055054054010,0005,400
1987-11-275515555505507,0005,500
1987-11-255605605605605,0005,600
1987-11-245615615615613,0005,610
1987-11-205515515515511,0005,510
1987-11-175505505505505,0005,500
1987-11-165705705505505,0005,500
1987-11-135515605405409,0005,400
1987-11-125405405355358,0005,350
1987-11-115805805805801,0005,800
1987-11-105905905905901,0005,900
1987-11-095905905905903,0005,900
1987-11-075965965965961,0005,960
1987-11-0660660660660611,0006,060
1987-10-305855855715714,0005,710
1987-10-295855855855857,0005,850
1987-10-286126126116124,0006,120
1987-10-275906105906107,0006,100
1987-10-2664064059059017,0005,900
1987-10-246406406306309,0006,300
1987-10-2362565462565464,0006,540
1987-10-21560570535535182,0005,350
1987-10-2056056056056019,0005,600
1987-10-1966066066066028,0006,600
1987-10-167007006956959,0006,950
1987-10-157107107097109,0007,100
1987-10-136806816746746,0006,740
1987-10-127007006756909,0006,900
1987-10-0972072070071010,0007,100
1987-10-0872074172073267,0007,320
1987-10-0770072070072068,0007,200
1987-10-0666168066068050,0006,800
1987-10-0567067066166114,0006,610
1987-10-036706706666663,0006,660
1987-10-0266166565666513,0006,650
1987-10-0167067066166112,0006,610
1987-09-3065267065266111,0006,610
1987-09-2964665064664815,0006,480
1987-09-2866066064164115,0006,410
1987-09-2665066065066011,0006,600
1987-09-2565065063664014,0006,400
1987-09-2466566565065119,0006,510
1987-09-226706706706706,0006,700
1987-09-2166067065067011,0006,700
1987-09-186606606606602,0006,600
1987-09-1766066566066013,0006,600
1987-09-166696696516519,0006,510
1987-09-146606706606707,0006,700
1987-09-1166166166066011,0006,600
1987-09-106706706606609,0006,600
1987-09-0966267566067525,0006,750
1987-09-086616616606605,0006,600
1987-09-076616656606604,0006,600
1987-09-056656656606609,0006,600
1987-09-046656756656659,0006,650
1987-09-036656656606609,0006,600
1987-09-026807006706706,0006,700
1987-09-016906996906906,0006,900
1987-08-3167667666066017,0006,600
1987-08-2968568566566513,0006,650
1987-08-286856856816814,0006,810
1987-08-276976976846846,0006,840
1987-08-2670070068168114,0006,810
1987-08-2571571568068024,0006,800
1987-08-216556556556552,0006,550
1987-08-206606606456459,0006,450
1987-08-196706726606607,0006,600
1987-08-186706706706703,0006,700
1987-08-176886896886894,0006,890
1987-08-146996996946942,0006,940
1987-08-1372174071071053,0007,100
1987-08-1270570970570629,0007,060
1987-08-1165066064966025,0006,600
1987-08-106506506506504,0006,500
1987-08-0764165063865020,0006,500
1987-08-066376396376385,0006,380
1987-08-056346376346373,0006,370
1987-08-046506506336338,0006,330
1987-08-036516516516513,0006,510
1987-07-316606606506505,0006,500
1987-07-306506666506607,0006,600
1987-07-296516526516522,0006,520
1987-07-256426426416416,0006,410
1987-07-246326416326412,0006,410
1987-07-236606606306307,0006,300
1987-07-166917006867007,0007,000
1987-07-1571071069569514,0006,950
1987-07-1468270968270911,0007,090
1987-07-136816826816826,0006,820
1987-07-1067167166267112,0006,710
1987-07-0967067065066118,0006,610
1987-07-0863667063667017,0006,700
1987-07-076366366356354,0006,350
1987-07-0663464563163136,0006,310
1987-07-0464565063263221,0006,320
1987-07-0364064063063131,0006,310
1987-07-0264064063063022,0006,300
1987-07-016456456406408,0006,400
1987-06-3065265265065014,0006,500
1987-06-2966168065165115,0006,510
1987-06-2766667065165115,0006,510
1987-06-2666566566066012,0006,600
1987-06-2567567566067516,0006,750
1987-06-2467067065266023,0006,600
1987-06-2367567567067110,0006,710
1987-06-226756756706756,0006,750
1987-06-1969069066067012,0006,700
1987-06-186906906906903,0006,900
1987-06-177107106906908,0006,900
1987-06-1670171070071015,0007,100
1987-06-1570070070070011,0007,000
1987-06-1271071070070012,0007,000
1987-06-117447507397505,0007,500
1987-06-0975075074375027,0007,500
1987-06-0869073569073516,0007,350
1987-06-066996996706709,0006,700
1987-06-0568569968569910,0006,990
1987-06-0466568166267528,0006,750
1987-06-0368068066166111,0006,610
1987-06-0270070068068012,0006,800
1987-06-017017017007008,0007,000
1987-05-307017017017017,0007,010
1987-05-2970570670170110,0007,010
1987-05-2869172069172028,0007,200
1987-05-277117117017013,0007,010
1987-05-266647016647017,0007,010
1987-05-2567968066066215,0006,620
1987-05-227167167167163,0007,160
1987-05-217267267267264,0007,260
1987-05-2073673673673614,0007,360
1987-05-1970570770570618,0007,060
1987-05-187057067057055,0007,050
1987-05-1570570770570510,0007,050
1987-05-146997056997059,0007,050
1987-05-1370471069969922,0006,990
1987-05-117117127047047,0007,040
1987-05-0872072071071111,0007,110
1987-05-067297297207203,0007,200
1987-05-0275575574574521,0007,450
1987-05-0177278074574585,0007,450
1987-04-3074075072075036,0007,500
1987-04-2878178174074028,0007,400
1987-04-27775800775781140,0007,810
1987-04-2265765765165417,0006,540
1987-04-2165165565065011,0006,500
1987-04-206706716706715,0006,710
1987-04-1767068066067022,0006,700
1987-04-166506506506503,0006,500
1987-04-1568369067067021,0006,700
1987-04-146746796746799,0006,790
1987-04-1367067067067010,0006,700
1987-04-097307307307305,0007,300
1987-04-0873673773073016,0007,300
1987-04-0773776073573558,0007,350
1987-04-0673073572573026,0007,300
1987-04-047307307307309,0007,300
1987-04-0370870870070016,0007,000
1987-04-0167767867067712,0006,770
1987-03-316506566506566,0006,560
1987-03-306506506456465,0006,460
1987-03-2864064064064012,0006,400
1987-03-2764564562062010,0006,200
1987-03-2666566565065017,0006,500
1987-03-2565067065067020,0006,700
1987-03-2372572570070046,0007,000
1987-03-207507507357358,0007,350
1987-03-197507507307305,0007,300
1987-03-1875775772973942,0007,390
1987-03-1775975975075837,0007,580
1987-03-167017017007009,0007,000
1987-03-1369970069970024,0007,000
1987-03-1276076073073044,0007,300
1987-03-1179079075075065,0007,500
1987-03-1083083078279053,0007,900
1987-03-0983885082982982,0008,290
1987-03-0782684782084786,0008,470
1987-03-06865879810816130,0008,160
1987-03-05800820780820136,0008,200
1987-03-04772821771810172,0008,100
1987-03-0370075169575174,0007,510
1987-03-0268470067569068,0006,900
1987-02-2868869568668612,0006,860
1987-02-2770171069769823,0006,980
1987-02-2673073669670092,0007,000
1987-02-2566669666669677,0006,960
1987-02-246156166156169,0006,160
1987-02-2361461559561566,0006,150
1987-02-2064864861862131,0006,210
1987-02-1966967064965049,0006,500
1987-02-1867567566066066,0006,600
1987-02-1764966064966048,0006,600
1987-02-1673073070070073,0007,000
1987-02-13724735710720130,0007,200
1987-02-12765766710724106,0007,240
1987-02-10799820775775205,0007,750
1987-02-09811852776800536,0008,000
1987-02-07821821821821190,0008,210
1987-02-06671711670711180,0007,110
1987-02-05621650605650139,0006,500
1987-02-04631631621621167,0006,210
1987-02-0353155653055694,0005,560
1987-01-314704734704736,0004,730
1987-01-3045046545046512,0004,650
1987-01-2945545544544519,0004,450
1987-01-2847847847547515,0004,750
1987-01-2746546545046079,0004,600
1987-01-2339140539140541,0004,050
1987-01-2238538738538514,0003,850
1987-01-2139139138138112,0003,810
1987-01-2039039139039023,0003,900
1987-01-164004004004006,0004,000
1987-01-143903903903906,0003,900
1987-01-1339539539039026,0003,900
1987-01-124104104004003,0004,000
1987-01-094004104004108,0004,100
1987-01-074144144094097,0004,090
1987-01-064154154154153,0004,150
1987-01-054154154154152,0004,150

分割・併合履歴 ： [2017-09-27]1株→0.1株