6396 (株)宇野澤組鐵工所 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 697 | 697 | 697 | 697 | 7,000 | 6,970 |
| 1988-12-27 | 696 | 696 | 696 | 696 | 3,000 | 6,960 |
| 1988-12-26 | 697 | 697 | 697 | 697 | 5,000 | 6,970 |
| 1988-12-23 | 709 | 709 | 700 | 700 | 12,000 | 7,000 |
| 1988-12-22 | 711 | 716 | 710 | 710 | 7,000 | 7,100 |
| 1988-12-20 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1988-12-16 | 715 | 715 | 712 | 712 | 2,000 | 7,120 |
| 1988-12-15 | 735 | 735 | 731 | 731 | 2,000 | 7,310 |
| 1988-12-14 | 740 | 740 | 735 | 735 | 4,000 | 7,350 |
| 1988-12-13 | 749 | 750 | 745 | 745 | 9,000 | 7,450 |
| 1988-12-12 | 749 | 750 | 749 | 750 | 5,000 | 7,500 |
| 1988-12-09 | 718 | 722 | 718 | 722 | 2,000 | 7,220 |
| 1988-12-07 | 716 | 716 | 713 | 713 | 5,000 | 7,130 |
| 1988-12-06 | 703 | 710 | 703 | 707 | 6,000 | 7,070 |
| 1988-12-05 | 711 | 711 | 705 | 710 | 6,000 | 7,100 |
| 1988-12-02 | 711 | 711 | 711 | 711 | 2,000 | 7,110 |
| 1988-12-01 | 707 | 707 | 707 | 707 | 4,000 | 7,070 |
| 1988-11-29 | 749 | 749 | 747 | 747 | 9,000 | 7,470 |
| 1988-11-28 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1988-11-26 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1988-11-25 | 750 | 755 | 750 | 755 | 6,000 | 7,550 |
| 1988-11-24 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1988-11-22 | 749 | 749 | 745 | 745 | 9,000 | 7,450 |
| 1988-11-21 | 712 | 751 | 711 | 750 | 15,000 | 7,500 |
| 1988-11-18 | 704 | 704 | 701 | 704 | 4,000 | 7,040 |
| 1988-11-17 | 705 | 709 | 705 | 705 | 6,000 | 7,050 |
| 1988-11-16 | 656 | 656 | 656 | 656 | 36,000 | 6,560 |
| 1988-11-15 | 675 | 680 | 675 | 680 | 7,000 | 6,800 |
| 1988-11-14 | 673 | 673 | 670 | 673 | 6,000 | 6,730 |
| 1988-11-11 | 672 | 672 | 655 | 665 | 13,000 | 6,650 |
| 1988-11-10 | 673 | 673 | 673 | 673 | 7,000 | 6,730 |
| 1988-11-09 | 673 | 673 | 673 | 673 | 23,000 | 6,730 |
| 1988-11-08 | 661 | 663 | 661 | 663 | 7,000 | 6,630 |
| 1988-11-07 | 663 | 663 | 663 | 663 | 3,000 | 6,630 |
| 1988-11-04 | 660 | 665 | 660 | 665 | 22,000 | 6,650 |
| 1988-11-02 | 660 | 662 | 650 | 650 | 32,000 | 6,500 |
| 1988-10-31 | 662 | 663 | 661 | 663 | 9,000 | 6,630 |
| 1988-10-29 | 661 | 661 | 661 | 661 | 3,000 | 6,610 |
| 1988-10-28 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1988-10-27 | 675 | 675 | 665 | 665 | 4,000 | 6,650 |
| 1988-10-26 | 675 | 675 | 675 | 675 | 4,000 | 6,750 |
| 1988-10-25 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1988-10-24 | 670 | 670 | 665 | 665 | 4,000 | 6,650 |
| 1988-10-22 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1988-10-21 | 700 | 710 | 700 | 710 | 6,000 | 7,100 |
| 1988-10-20 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1988-10-19 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-10-18 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1988-10-17 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1988-10-14 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1988-10-11 | 720 | 720 | 720 | 720 | 6,000 | 7,200 |
| 1988-10-07 | 715 | 720 | 715 | 715 | 12,000 | 7,150 |
| 1988-10-06 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1988-10-05 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1988-10-04 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1988-10-03 | 685 | 690 | 680 | 680 | 8,000 | 6,800 |
| 1988-10-01 | 699 | 699 | 680 | 680 | 3,000 | 6,800 |
| 1988-09-30 | 690 | 700 | 680 | 700 | 12,000 | 7,000 |
| 1988-09-29 | 680 | 680 | 680 | 680 | 10,000 | 6,800 |
| 1988-09-28 | 700 | 700 | 676 | 676 | 9,000 | 6,760 |
| 1988-09-27 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1988-09-20 | 739 | 739 | 730 | 730 | 12,000 | 7,300 |
| 1988-09-19 | 739 | 739 | 739 | 739 | 2,000 | 7,390 |
| 1988-09-16 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1988-09-14 | 740 | 740 | 739 | 739 | 5,000 | 7,390 |
| 1988-09-13 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1988-09-12 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1988-09-08 | 740 | 750 | 740 | 750 | 9,000 | 7,500 |
| 1988-09-05 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1988-09-02 | 715 | 715 | 700 | 700 | 3,000 | 7,000 |
| 1988-09-01 | 716 | 716 | 715 | 715 | 2,000 | 7,150 |
| 1988-08-29 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1988-08-26 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1988-08-25 | 721 | 721 | 720 | 720 | 2,000 | 7,200 |
| 1988-08-24 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1988-08-23 | 721 | 721 | 710 | 710 | 2,000 | 7,100 |
| 1988-08-18 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1988-08-12 | 761 | 780 | 761 | 780 | 3,000 | 7,800 |
| 1988-08-11 | 740 | 760 | 740 | 760 | 15,000 | 7,600 |
| 1988-08-10 | 740 | 740 | 739 | 739 | 8,000 | 7,390 |
| 1988-08-05 | 747 | 747 | 740 | 740 | 2,000 | 7,400 |
| 1988-08-04 | 750 | 750 | 747 | 747 | 9,000 | 7,470 |
| 1988-08-03 | 761 | 761 | 750 | 750 | 9,000 | 7,500 |
| 1988-08-01 | 760 | 770 | 760 | 763 | 7,000 | 7,630 |
| 1988-07-29 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1988-07-25 | 829 | 829 | 829 | 829 | 2,000 | 8,290 |
| 1988-07-22 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1988-07-19 | 870 | 879 | 864 | 864 | 12,000 | 8,640 |
| 1988-07-18 | 826 | 870 | 826 | 860 | 33,000 | 8,600 |
| 1988-07-15 | 829 | 850 | 829 | 835 | 12,000 | 8,350 |
| 1988-07-14 | 835 | 835 | 830 | 830 | 19,000 | 8,300 |
| 1988-07-13 | 840 | 850 | 830 | 843 | 25,000 | 8,430 |
| 1988-07-12 | 800 | 850 | 800 | 850 | 29,000 | 8,500 |
| 1988-07-11 | 791 | 791 | 791 | 791 | 2,000 | 7,910 |
| 1988-07-08 | 766 | 801 | 762 | 801 | 15,000 | 8,010 |
| 1988-07-07 | 781 | 781 | 765 | 765 | 6,000 | 7,650 |
| 1988-07-06 | 810 | 810 | 800 | 801 | 10,000 | 8,010 |
| 1988-07-05 | 815 | 815 | 805 | 810 | 6,000 | 8,100 |
| 1988-07-04 | 832 | 832 | 832 | 832 | 1,000 | 8,320 |
| 1988-07-02 | 832 | 840 | 832 | 832 | 4,000 | 8,320 |
| 1988-07-01 | 840 | 840 | 831 | 832 | 12,000 | 8,320 |
| 1988-06-30 | 831 | 841 | 831 | 841 | 7,000 | 8,410 |
| 1988-06-29 | 850 | 850 | 840 | 840 | 14,000 | 8,400 |
| 1988-06-28 | 830 | 830 | 830 | 830 | 13,000 | 8,300 |
| 1988-06-27 | 898 | 898 | 870 | 870 | 23,000 | 8,700 |
| 1988-06-25 | 870 | 880 | 870 | 880 | 33,000 | 8,800 |
| 1988-06-24 | 836 | 850 | 830 | 830 | 26,000 | 8,300 |
| 1988-06-23 | 838 | 840 | 832 | 832 | 12,000 | 8,320 |
| 1988-06-22 | 850 | 850 | 831 | 831 | 16,000 | 8,310 |
| 1988-06-21 | 850 | 850 | 841 | 841 | 21,000 | 8,410 |
| 1988-06-20 | 851 | 851 | 832 | 832 | 11,000 | 8,320 |
| 1988-06-17 | 850 | 855 | 849 | 849 | 6,000 | 8,490 |
| 1988-06-16 | 855 | 855 | 849 | 850 | 11,000 | 8,500 |
| 1988-06-15 | 888 | 888 | 880 | 880 | 4,000 | 8,800 |
| 1988-06-14 | 888 | 888 | 878 | 878 | 4,000 | 8,780 |
| 1988-06-13 | 890 | 909 | 880 | 880 | 35,000 | 8,800 |
| 1988-06-10 | 875 | 900 | 870 | 900 | 14,000 | 9,000 |
| 1988-06-09 | 865 | 865 | 865 | 865 | 13,000 | 8,650 |
| 1988-06-08 | 928 | 928 | 885 | 885 | 92,000 | 8,850 |
| 1988-06-07 | 896 | 912 | 895 | 912 | 165,000 | 9,120 |
| 1988-06-06 | 885 | 885 | 880 | 885 | 61,000 | 8,850 |
| 1988-06-04 | 825 | 860 | 825 | 855 | 15,000 | 8,550 |
| 1988-06-03 | 816 | 816 | 815 | 815 | 3,000 | 8,150 |
| 1988-06-01 | 808 | 812 | 808 | 811 | 8,000 | 8,110 |
| 1988-05-31 | 840 | 840 | 800 | 800 | 23,000 | 8,000 |
| 1988-05-30 | 860 | 860 | 830 | 830 | 12,000 | 8,300 |
| 1988-05-28 | 880 | 881 | 870 | 870 | 16,000 | 8,700 |
| 1988-05-27 | 900 | 910 | 871 | 871 | 36,000 | 8,710 |
| 1988-05-26 | 910 | 920 | 895 | 900 | 31,000 | 9,000 |
| 1988-05-25 | 900 | 902 | 896 | 900 | 47,000 | 9,000 |
| 1988-05-24 | 900 | 910 | 897 | 900 | 44,000 | 9,000 |
| 1988-05-23 | 910 | 944 | 910 | 925 | 163,000 | 9,250 |
| 1988-05-20 | 880 | 920 | 880 | 900 | 100,000 | 9,000 |
| 1988-05-19 | 863 | 895 | 849 | 880 | 89,000 | 8,800 |
| 1988-05-18 | 840 | 840 | 829 | 833 | 12,000 | 8,330 |
| 1988-05-17 | 884 | 885 | 840 | 840 | 18,000 | 8,400 |
| 1988-05-16 | 865 | 896 | 830 | 895 | 47,000 | 8,950 |
| 1988-05-13 | 879 | 891 | 861 | 865 | 109,000 | 8,650 |
| 1988-05-12 | 860 | 883 | 860 | 883 | 129,000 | 8,830 |
| 1988-05-11 | 945 | 945 | 867 | 890 | 168,000 | 8,900 |
| 1988-05-10 | 830 | 927 | 830 | 925 | 736,000 | 9,250 |
| 1988-05-09 | 750 | 840 | 750 | 830 | 118,000 | 8,300 |
| 1988-05-07 | 749 | 749 | 741 | 741 | 2,000 | 7,410 |
| 1988-05-06 | 750 | 750 | 731 | 731 | 10,000 | 7,310 |
| 1988-05-02 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1988-04-30 | 740 | 740 | 720 | 720 | 12,000 | 7,200 |
| 1988-04-28 | 740 | 740 | 722 | 730 | 10,000 | 7,300 |
| 1988-04-27 | 723 | 743 | 723 | 743 | 3,000 | 7,430 |
| 1988-04-25 | 755 | 757 | 740 | 740 | 18,000 | 7,400 |
| 1988-04-23 | 755 | 755 | 745 | 748 | 16,000 | 7,480 |
| 1988-04-22 | 721 | 738 | 720 | 738 | 35,000 | 7,380 |
| 1988-04-21 | 726 | 726 | 723 | 723 | 17,000 | 7,230 |
| 1988-04-20 | 721 | 725 | 710 | 720 | 12,000 | 7,200 |
| 1988-04-19 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1988-04-18 | 715 | 715 | 705 | 710 | 5,000 | 7,100 |
| 1988-04-15 | 700 | 710 | 700 | 710 | 9,000 | 7,100 |
| 1988-04-14 | 715 | 715 | 715 | 715 | 5,000 | 7,150 |
| 1988-04-13 | 703 | 710 | 700 | 700 | 21,000 | 7,000 |
| 1988-04-12 | 710 | 710 | 705 | 705 | 3,000 | 7,050 |
| 1988-04-11 | 729 | 730 | 703 | 703 | 28,000 | 7,030 |
| 1988-04-08 | 705 | 725 | 705 | 710 | 53,000 | 7,100 |
| 1988-04-07 | 720 | 720 | 703 | 703 | 13,000 | 7,030 |
| 1988-04-06 | 706 | 706 | 703 | 703 | 11,000 | 7,030 |
| 1988-04-04 | 738 | 738 | 726 | 726 | 21,000 | 7,260 |
| 1988-04-01 | 668 | 681 | 668 | 680 | 15,000 | 6,800 |
| 1988-03-31 | 668 | 670 | 668 | 669 | 3,000 | 6,690 |
| 1988-03-30 | 670 | 670 | 655 | 665 | 11,000 | 6,650 |
| 1988-03-29 | 675 | 675 | 670 | 670 | 12,000 | 6,700 |
| 1988-03-28 | 690 | 690 | 680 | 685 | 5,000 | 6,850 |
| 1988-03-24 | 687 | 687 | 681 | 681 | 3,000 | 6,810 |
| 1988-03-23 | 691 | 700 | 681 | 681 | 11,000 | 6,810 |
| 1988-03-22 | 707 | 707 | 691 | 691 | 9,000 | 6,910 |
| 1988-03-18 | 696 | 710 | 696 | 710 | 6,000 | 7,100 |
| 1988-03-17 | 705 | 710 | 690 | 690 | 15,000 | 6,900 |
| 1988-03-16 | 710 | 715 | 710 | 715 | 16,000 | 7,150 |
| 1988-03-15 | 709 | 719 | 700 | 719 | 17,000 | 7,190 |
| 1988-03-14 | 685 | 710 | 680 | 710 | 15,000 | 7,100 |
| 1988-03-11 | 699 | 699 | 681 | 685 | 8,000 | 6,850 |
| 1988-03-10 | 701 | 705 | 700 | 700 | 10,000 | 7,000 |
| 1988-03-09 | 700 | 700 | 690 | 700 | 12,000 | 7,000 |
| 1988-03-08 | 655 | 700 | 655 | 700 | 4,000 | 7,000 |
| 1988-03-05 | 651 | 656 | 650 | 652 | 11,000 | 6,520 |
| 1988-03-04 | 670 | 670 | 652 | 660 | 20,000 | 6,600 |
| 1988-03-03 | 671 | 683 | 671 | 671 | 11,000 | 6,710 |
| 1988-03-02 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1988-03-01 | 680 | 680 | 660 | 660 | 8,000 | 6,600 |
| 1988-02-29 | 666 | 681 | 662 | 681 | 8,000 | 6,810 |
| 1988-02-27 | 662 | 667 | 662 | 665 | 8,000 | 6,650 |
| 1988-02-26 | 670 | 670 | 654 | 665 | 32,000 | 6,650 |
| 1988-02-25 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1988-02-24 | 690 | 690 | 670 | 690 | 6,000 | 6,900 |
| 1988-02-23 | 683 | 695 | 683 | 695 | 9,000 | 6,950 |
| 1988-02-22 | 715 | 720 | 715 | 717 | 9,000 | 7,170 |
| 1988-02-19 | 706 | 715 | 690 | 715 | 41,000 | 7,150 |
| 1988-02-18 | 685 | 707 | 685 | 706 | 23,000 | 7,060 |
| 1988-02-17 | 670 | 685 | 670 | 685 | 11,000 | 6,850 |
| 1988-02-16 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1988-02-15 | 737 | 750 | 737 | 748 | 33,000 | 7,480 |
| 1988-02-12 | 770 | 785 | 748 | 767 | 45,000 | 7,670 |
| 1988-02-10 | 789 | 800 | 750 | 760 | 196,000 | 7,600 |
| 1988-02-09 | 745 | 792 | 720 | 792 | 194,000 | 7,920 |
| 1988-02-06 | 750 | 840 | 750 | 835 | 435,000 | 8,350 |
| 1988-02-05 | 670 | 740 | 665 | 740 | 195,000 | 7,400 |
| 1988-02-04 | 647 | 650 | 630 | 640 | 71,000 | 6,400 |
| 1988-02-03 | 605 | 642 | 597 | 632 | 102,000 | 6,320 |
| 1988-02-02 | 598 | 605 | 598 | 605 | 27,000 | 6,050 |
| 1988-02-01 | 600 | 600 | 585 | 588 | 13,000 | 5,880 |
| 1988-01-30 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1988-01-29 | 580 | 585 | 580 | 580 | 8,000 | 5,800 |
| 1988-01-28 | 580 | 585 | 580 | 580 | 11,000 | 5,800 |
| 1988-01-27 | 610 | 610 | 595 | 595 | 18,000 | 5,950 |
| 1988-01-26 | 610 | 610 | 600 | 600 | 12,000 | 6,000 |
| 1988-01-25 | 601 | 610 | 600 | 605 | 32,000 | 6,050 |
| 1988-01-23 | 596 | 600 | 595 | 595 | 11,000 | 5,950 |
| 1988-01-22 | 599 | 599 | 590 | 590 | 34,000 | 5,900 |
| 1988-01-21 | 570 | 589 | 570 | 589 | 11,000 | 5,890 |
| 1988-01-20 | 560 | 580 | 545 | 580 | 19,000 | 5,800 |
| 1988-01-19 | 543 | 550 | 543 | 550 | 15,000 | 5,500 |
| 1988-01-18 | 523 | 533 | 523 | 531 | 8,000 | 5,310 |
| 1988-01-14 | 520 | 521 | 520 | 521 | 5,000 | 5,210 |
| 1988-01-13 | 531 | 543 | 525 | 525 | 12,000 | 5,250 |
| 1988-01-12 | 530 | 530 | 530 | 530 | 11,000 | 5,300 |
| 1988-01-11 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 1988-01-07 | 520 | 522 | 520 | 522 | 3,000 | 5,220 |
| 1988-01-06 | 516 | 516 | 514 | 514 | 4,000 | 5,140 |
| 1988-01-05 | 509 | 510 | 509 | 510 | 4,000 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
