6396 (株)宇野澤組鐵工所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,370 | 1,380 | 1,370 | 1,370 | 6,000 | 13,700 |
| 1989-12-27 | 1,350 | 1,380 | 1,350 | 1,360 | 10,000 | 13,600 |
| 1989-12-26 | 1,370 | 1,390 | 1,370 | 1,370 | 10,000 | 13,700 |
| 1989-12-25 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 | 13,700 |
| 1989-12-22 | 1,380 | 1,380 | 1,360 | 1,380 | 13,000 | 13,800 |
| 1989-12-21 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 13,800 |
| 1989-12-20 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 | 13,800 |
| 1989-12-19 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 14,000 |
| 1989-12-18 | 1,420 | 1,420 | 1,410 | 1,420 | 12,000 | 14,200 |
| 1989-12-15 | 1,400 | 1,400 | 1,360 | 1,360 | 12,000 | 13,600 |
| 1989-12-14 | 1,400 | 1,420 | 1,400 | 1,400 | 13,000 | 14,000 |
| 1989-12-13 | 1,400 | 1,410 | 1,400 | 1,400 | 8,000 | 14,000 |
| 1989-12-12 | 1,400 | 1,400 | 1,360 | 1,360 | 17,000 | 13,600 |
| 1989-12-11 | 1,400 | 1,420 | 1,400 | 1,410 | 6,000 | 14,100 |
| 1989-12-08 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1989-12-07 | 1,380 | 1,400 | 1,380 | 1,400 | 15,000 | 14,000 |
| 1989-12-06 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 | 13,800 |
| 1989-12-05 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 | 13,800 |
| 1989-12-04 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 | 13,800 |
| 1989-12-01 | 1,350 | 1,360 | 1,330 | 1,330 | 23,000 | 13,300 |
| 1989-11-30 | 1,410 | 1,410 | 1,370 | 1,370 | 32,000 | 13,700 |
| 1989-11-29 | 1,430 | 1,440 | 1,420 | 1,420 | 15,000 | 14,200 |
| 1989-11-28 | 1,440 | 1,470 | 1,430 | 1,430 | 20,000 | 14,300 |
| 1989-11-27 | 1,460 | 1,480 | 1,450 | 1,480 | 10,000 | 14,800 |
| 1989-11-24 | 1,470 | 1,470 | 1,460 | 1,460 | 6,000 | 14,600 |
| 1989-11-22 | 1,490 | 1,490 | 1,450 | 1,450 | 14,000 | 14,500 |
| 1989-11-21 | 1,420 | 1,450 | 1,420 | 1,450 | 16,000 | 14,500 |
| 1989-11-20 | 1,500 | 1,500 | 1,460 | 1,460 | 6,000 | 14,600 |
| 1989-11-17 | 1,520 | 1,520 | 1,520 | 1,520 | 9,000 | 15,200 |
| 1989-11-16 | 1,500 | 1,550 | 1,500 | 1,550 | 26,000 | 15,500 |
| 1989-11-15 | 1,570 | 1,580 | 1,520 | 1,520 | 14,000 | 15,200 |
| 1989-11-14 | 1,580 | 1,600 | 1,550 | 1,580 | 33,000 | 15,800 |
| 1989-11-13 | 1,500 | 1,590 | 1,500 | 1,580 | 26,000 | 15,800 |
| 1989-11-10 | 1,460 | 1,520 | 1,460 | 1,510 | 11,000 | 15,100 |
| 1989-11-09 | 1,490 | 1,500 | 1,450 | 1,450 | 21,000 | 14,500 |
| 1989-11-08 | 1,490 | 1,500 | 1,490 | 1,490 | 29,000 | 14,900 |
| 1989-11-07 | 1,470 | 1,480 | 1,460 | 1,480 | 17,000 | 14,800 |
| 1989-11-06 | 1,480 | 1,480 | 1,460 | 1,460 | 5,000 | 14,600 |
| 1989-11-02 | 1,460 | 1,470 | 1,460 | 1,470 | 24,000 | 14,700 |
| 1989-11-01 | 1,630 | 1,630 | 1,510 | 1,510 | 69,000 | 15,100 |
| 1989-10-31 | 1,590 | 1,600 | 1,500 | 1,540 | 98,000 | 15,400 |
| 1989-10-30 | 1,440 | 1,560 | 1,420 | 1,560 | 92,000 | 15,600 |
| 1989-10-27 | 1,520 | 1,520 | 1,420 | 1,440 | 108,000 | 14,400 |
| 1989-10-26 | 1,610 | 1,610 | 1,540 | 1,580 | 58,000 | 15,800 |
| 1989-10-25 | 1,630 | 1,630 | 1,540 | 1,600 | 61,000 | 16,000 |
| 1989-10-24 | 1,750 | 1,750 | 1,650 | 1,670 | 72,000 | 16,700 |
| 1989-10-23 | 1,870 | 1,870 | 1,780 | 1,780 | 136,000 | 17,800 |
| 1989-10-20 | 1,760 | 1,800 | 1,730 | 1,800 | 98,000 | 18,000 |
| 1989-10-19 | 1,700 | 1,800 | 1,700 | 1,760 | 155,000 | 17,600 |
| 1989-10-18 | 1,610 | 1,700 | 1,610 | 1,700 | 93,000 | 17,000 |
| 1989-10-17 | 1,690 | 1,700 | 1,600 | 1,640 | 125,000 | 16,400 |
| 1989-10-16 | 1,500 | 1,750 | 1,490 | 1,700 | 285,000 | 17,000 |
| 1989-10-13 | 1,360 | 1,540 | 1,360 | 1,540 | 234,000 | 15,400 |
| 1989-10-12 | 1,360 | 1,380 | 1,330 | 1,340 | 106,000 | 13,400 |
| 1989-10-11 | 1,380 | 1,410 | 1,310 | 1,350 | 118,000 | 13,500 |
| 1989-10-09 | 1,460 | 1,460 | 1,400 | 1,400 | 92,000 | 14,000 |
| 1989-10-06 | 1,390 | 1,460 | 1,370 | 1,460 | 364,000 | 14,600 |
| 1989-10-05 | 1,200 | 1,390 | 1,200 | 1,340 | 344,000 | 13,400 |
| 1989-10-04 | 1,150 | 1,190 | 1,140 | 1,190 | 164,000 | 11,900 |
| 1989-10-03 | 1,090 | 1,130 | 1,060 | 1,130 | 53,000 | 11,300 |
| 1989-10-02 | 1,130 | 1,130 | 1,070 | 1,070 | 67,000 | 10,700 |
| 1989-09-29 | 1,050 | 1,080 | 1,030 | 1,080 | 37,000 | 10,800 |
| 1989-09-28 | 1,050 | 1,080 | 1,040 | 1,050 | 38,000 | 10,500 |
| 1989-09-27 | 1,080 | 1,100 | 1,050 | 1,080 | 69,000 | 10,800 |
| 1989-09-26 | 1,080 | 1,080 | 1,030 | 1,030 | 81,000 | 10,300 |
| 1989-09-25 | 1,120 | 1,130 | 1,080 | 1,080 | 111,000 | 10,800 |
| 1989-09-22 | 1,120 | 1,190 | 1,100 | 1,120 | 329,000 | 11,200 |
| 1989-09-21 | 1,020 | 1,100 | 1,000 | 1,090 | 438,000 | 10,900 |
| 1989-09-20 | 960 | 1,000 | 960 | 999 | 277,000 | 9,990 |
| 1989-09-19 | 920 | 950 | 920 | 930 | 131,000 | 9,300 |
| 1989-09-18 | 905 | 925 | 905 | 911 | 64,000 | 9,110 |
| 1989-09-14 | 870 | 880 | 865 | 880 | 35,000 | 8,800 |
| 1989-09-13 | 870 | 870 | 865 | 865 | 16,000 | 8,650 |
| 1989-09-12 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1989-09-11 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1989-09-08 | 876 | 900 | 876 | 880 | 18,000 | 8,800 |
| 1989-09-07 | 892 | 892 | 886 | 886 | 13,000 | 8,860 |
| 1989-09-06 | 900 | 905 | 892 | 892 | 15,000 | 8,920 |
| 1989-09-05 | 892 | 892 | 892 | 892 | 1,000 | 8,920 |
| 1989-09-01 | 890 | 905 | 890 | 891 | 23,000 | 8,910 |
| 1989-08-31 | 900 | 905 | 895 | 895 | 19,000 | 8,950 |
| 1989-08-30 | 900 | 902 | 895 | 902 | 14,000 | 9,020 |
| 1989-08-29 | 910 | 915 | 908 | 910 | 17,000 | 9,100 |
| 1989-08-28 | 920 | 920 | 910 | 910 | 13,000 | 9,100 |
| 1989-08-25 | 910 | 910 | 901 | 910 | 44,000 | 9,100 |
| 1989-08-24 | 911 | 915 | 910 | 910 | 8,000 | 9,100 |
| 1989-08-23 | 917 | 917 | 910 | 910 | 27,000 | 9,100 |
| 1989-08-22 | 905 | 910 | 894 | 894 | 21,000 | 8,940 |
| 1989-08-21 | 908 | 908 | 902 | 902 | 16,000 | 9,020 |
| 1989-08-18 | 910 | 910 | 907 | 907 | 14,000 | 9,070 |
| 1989-08-17 | 906 | 906 | 901 | 902 | 10,000 | 9,020 |
| 1989-08-16 | 906 | 906 | 901 | 906 | 13,000 | 9,060 |
| 1989-08-15 | 910 | 910 | 894 | 894 | 7,000 | 8,940 |
| 1989-08-14 | 926 | 926 | 914 | 925 | 15,000 | 9,250 |
| 1989-08-11 | 935 | 935 | 916 | 916 | 53,000 | 9,160 |
| 1989-08-10 | 890 | 940 | 885 | 940 | 85,000 | 9,400 |
| 1989-08-09 | 899 | 899 | 899 | 899 | 5,000 | 8,990 |
| 1989-08-08 | 856 | 856 | 855 | 855 | 5,000 | 8,550 |
| 1989-08-07 | 870 | 876 | 851 | 851 | 21,000 | 8,510 |
| 1989-08-04 | 890 | 890 | 855 | 855 | 26,000 | 8,550 |
| 1989-08-02 | 891 | 891 | 890 | 890 | 2,000 | 8,900 |
| 1989-08-01 | 885 | 890 | 885 | 890 | 14,000 | 8,900 |
| 1989-07-28 | 855 | 855 | 855 | 855 | 7,000 | 8,550 |
| 1989-07-27 | 890 | 890 | 869 | 870 | 31,000 | 8,700 |
| 1989-07-26 | 890 | 890 | 890 | 890 | 16,000 | 8,900 |
| 1989-07-25 | 897 | 900 | 890 | 890 | 18,000 | 8,900 |
| 1989-07-24 | 860 | 900 | 860 | 900 | 8,000 | 9,000 |
| 1989-07-21 | 850 | 851 | 850 | 850 | 6,000 | 8,500 |
| 1989-07-20 | 850 | 850 | 850 | 850 | 8,000 | 8,500 |
| 1989-07-19 | 850 | 850 | 840 | 850 | 13,000 | 8,500 |
| 1989-07-18 | 860 | 861 | 850 | 850 | 11,000 | 8,500 |
| 1989-07-17 | 880 | 890 | 880 | 880 | 14,000 | 8,800 |
| 1989-07-14 | 904 | 905 | 890 | 900 | 35,000 | 9,000 |
| 1989-07-13 | 920 | 920 | 901 | 910 | 87,000 | 9,100 |
| 1989-07-12 | 919 | 920 | 895 | 898 | 99,000 | 8,980 |
| 1989-07-11 | 879 | 946 | 875 | 920 | 375,000 | 9,200 |
| 1989-07-10 | 839 | 870 | 839 | 865 | 49,000 | 8,650 |
| 1989-07-07 | 840 | 840 | 825 | 828 | 15,000 | 8,280 |
| 1989-07-06 | 830 | 840 | 830 | 838 | 32,000 | 8,380 |
| 1989-07-05 | 820 | 830 | 810 | 830 | 34,000 | 8,300 |
| 1989-07-04 | 792 | 819 | 792 | 818 | 12,000 | 8,180 |
| 1989-07-03 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1989-06-29 | 782 | 790 | 782 | 785 | 14,000 | 7,850 |
| 1989-06-28 | 787 | 787 | 780 | 780 | 24,000 | 7,800 |
| 1989-06-27 | 786 | 795 | 786 | 786 | 3,000 | 7,860 |
| 1989-06-26 | 784 | 786 | 784 | 786 | 5,000 | 7,860 |
| 1989-06-23 | 790 | 790 | 783 | 783 | 4,000 | 7,830 |
| 1989-06-22 | 800 | 800 | 782 | 782 | 9,000 | 7,820 |
| 1989-06-21 | 784 | 786 | 780 | 781 | 17,000 | 7,810 |
| 1989-06-20 | 775 | 779 | 775 | 779 | 10,000 | 7,790 |
| 1989-06-19 | 773 | 773 | 772 | 772 | 6,000 | 7,720 |
| 1989-06-16 | 771 | 772 | 771 | 772 | 10,000 | 7,720 |
| 1989-06-15 | 771 | 771 | 768 | 768 | 2,000 | 7,680 |
| 1989-06-14 | 774 | 774 | 766 | 766 | 7,000 | 7,660 |
| 1989-06-13 | 785 | 785 | 779 | 779 | 10,000 | 7,790 |
| 1989-06-12 | 780 | 785 | 780 | 785 | 10,000 | 7,850 |
| 1989-06-09 | 781 | 781 | 780 | 780 | 6,000 | 7,800 |
| 1989-06-08 | 776 | 776 | 776 | 776 | 2,000 | 7,760 |
| 1989-06-06 | 776 | 776 | 775 | 775 | 11,000 | 7,750 |
| 1989-06-02 | 786 | 790 | 775 | 775 | 9,000 | 7,750 |
| 1989-06-01 | 790 | 793 | 785 | 785 | 7,000 | 7,850 |
| 1989-05-31 | 785 | 799 | 785 | 786 | 3,000 | 7,860 |
| 1989-05-30 | 790 | 790 | 785 | 785 | 23,000 | 7,850 |
| 1989-05-29 | 800 | 800 | 790 | 790 | 5,000 | 7,900 |
| 1989-05-26 | 772 | 772 | 771 | 771 | 2,000 | 7,710 |
| 1989-05-25 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1989-05-22 | 809 | 809 | 809 | 809 | 2,000 | 8,090 |
| 1989-05-19 | 809 | 809 | 809 | 809 | 2,000 | 8,090 |
| 1989-05-17 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1989-05-16 | 771 | 771 | 771 | 771 | 4,000 | 7,710 |
| 1989-05-15 | 808 | 808 | 800 | 800 | 2,000 | 8,000 |
| 1989-05-11 | 828 | 828 | 828 | 828 | 2,000 | 8,280 |
| 1989-05-09 | 830 | 830 | 829 | 830 | 17,000 | 8,300 |
| 1989-05-08 | 800 | 830 | 800 | 830 | 38,000 | 8,300 |
| 1989-05-01 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1989-04-28 | 767 | 795 | 765 | 785 | 22,000 | 7,850 |
| 1989-04-27 | 765 | 765 | 762 | 762 | 9,000 | 7,620 |
| 1989-04-26 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
| 1989-04-25 | 761 | 761 | 760 | 761 | 6,000 | 7,610 |
| 1989-04-24 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1989-04-21 | 789 | 790 | 789 | 790 | 3,000 | 7,900 |
| 1989-04-20 | 789 | 790 | 789 | 790 | 2,000 | 7,900 |
| 1989-04-19 | 800 | 800 | 789 | 790 | 17,000 | 7,900 |
| 1989-04-18 | 795 | 795 | 790 | 793 | 36,000 | 7,930 |
| 1989-04-17 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1989-04-14 | 735 | 750 | 735 | 749 | 10,000 | 7,490 |
| 1989-04-12 | 735 | 739 | 735 | 739 | 3,000 | 7,390 |
| 1989-04-07 | 735 | 735 | 734 | 734 | 4,000 | 7,340 |
| 1989-04-04 | 750 | 750 | 735 | 735 | 3,000 | 7,350 |
| 1989-03-31 | 753 | 756 | 750 | 750 | 10,000 | 7,500 |
| 1989-03-30 | 750 | 754 | 750 | 754 | 6,000 | 7,540 |
| 1989-03-29 | 750 | 750 | 740 | 750 | 7,000 | 7,500 |
| 1989-03-28 | 749 | 750 | 749 | 750 | 2,000 | 7,500 |
| 1989-03-27 | 711 | 750 | 711 | 749 | 10,000 | 7,490 |
| 1989-03-24 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1989-03-23 | 712 | 712 | 712 | 712 | 3,000 | 7,120 |
| 1989-03-22 | 730 | 730 | 722 | 722 | 4,000 | 7,220 |
| 1989-03-20 | 722 | 730 | 722 | 730 | 7,000 | 7,300 |
| 1989-03-17 | 730 | 740 | 730 | 740 | 14,000 | 7,400 |
| 1989-03-16 | 738 | 738 | 730 | 730 | 7,000 | 7,300 |
| 1989-03-15 | 769 | 770 | 756 | 756 | 18,000 | 7,560 |
| 1989-03-14 | 770 | 773 | 770 | 773 | 2,000 | 7,730 |
| 1989-03-13 | 770 | 780 | 770 | 775 | 14,000 | 7,750 |
| 1989-03-10 | 750 | 755 | 740 | 755 | 23,000 | 7,550 |
| 1989-03-09 | 756 | 757 | 756 | 756 | 39,000 | 7,560 |
| 1989-03-08 | 700 | 702 | 695 | 700 | 126,000 | 7,000 |
| 1989-03-07 | 710 | 710 | 697 | 700 | 38,000 | 7,000 |
| 1989-03-06 | 731 | 731 | 715 | 715 | 7,000 | 7,150 |
| 1989-03-03 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1989-03-02 | 720 | 739 | 720 | 739 | 18,000 | 7,390 |
| 1989-03-01 | 745 | 745 | 730 | 730 | 6,000 | 7,300 |
| 1989-02-28 | 746 | 746 | 745 | 745 | 11,000 | 7,450 |
| 1989-02-27 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1989-02-23 | 746 | 760 | 746 | 751 | 11,000 | 7,510 |
| 1989-02-22 | 750 | 752 | 747 | 751 | 16,000 | 7,510 |
| 1989-02-21 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1989-02-20 | 760 | 760 | 745 | 745 | 6,000 | 7,450 |
| 1989-02-17 | 761 | 765 | 754 | 755 | 5,000 | 7,550 |
| 1989-02-16 | 752 | 770 | 752 | 765 | 6,000 | 7,650 |
| 1989-02-15 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1989-02-14 | 770 | 780 | 770 | 780 | 3,000 | 7,800 |
| 1989-02-13 | 780 | 780 | 770 | 770 | 3,000 | 7,700 |
| 1989-02-10 | 799 | 800 | 791 | 791 | 4,000 | 7,910 |
| 1989-02-09 | 799 | 800 | 798 | 800 | 11,000 | 8,000 |
| 1989-02-08 | 808 | 808 | 782 | 800 | 8,000 | 8,000 |
| 1989-02-07 | 800 | 810 | 790 | 809 | 10,000 | 8,090 |
| 1989-02-06 | 800 | 800 | 790 | 800 | 15,000 | 8,000 |
| 1989-02-03 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1989-02-02 | 779 | 800 | 779 | 800 | 6,000 | 8,000 |
| 1989-02-01 | 780 | 786 | 780 | 782 | 6,000 | 7,820 |
| 1989-01-31 | 800 | 800 | 790 | 790 | 14,000 | 7,900 |
| 1989-01-30 | 819 | 822 | 800 | 803 | 28,000 | 8,030 |
| 1989-01-28 | 804 | 823 | 804 | 823 | 13,000 | 8,230 |
| 1989-01-27 | 800 | 804 | 800 | 804 | 31,000 | 8,040 |
| 1989-01-26 | 780 | 785 | 770 | 785 | 23,000 | 7,850 |
| 1989-01-25 | 760 | 770 | 760 | 770 | 13,000 | 7,700 |
| 1989-01-24 | 750 | 758 | 750 | 755 | 15,000 | 7,550 |
| 1989-01-23 | 732 | 746 | 732 | 746 | 6,000 | 7,460 |
| 1989-01-20 | 739 | 739 | 720 | 730 | 6,000 | 7,300 |
| 1989-01-19 | 750 | 750 | 744 | 744 | 9,000 | 7,440 |
| 1989-01-17 | 716 | 716 | 716 | 716 | 2,000 | 7,160 |
| 1989-01-13 | 700 | 701 | 700 | 700 | 4,000 | 7,000 |
| 1989-01-11 | 691 | 691 | 691 | 691 | 6,000 | 6,910 |
| 1989-01-10 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1989-01-06 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1989-01-05 | 699 | 699 | 685 | 690 | 15,000 | 6,900 |
| 1989-01-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
