6396 (株)宇野澤組鐵工所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1990-12-26 | 660 | 660 | 660 | 660 | 7,000 | 6,600 |
| 1990-12-25 | 670 | 670 | 660 | 660 | 20,000 | 6,600 |
| 1990-12-21 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1990-12-20 | 670 | 671 | 670 | 671 | 8,000 | 6,710 |
| 1990-12-17 | 676 | 676 | 660 | 660 | 40,000 | 6,600 |
| 1990-12-14 | 685 | 686 | 670 | 670 | 47,000 | 6,700 |
| 1990-12-13 | 685 | 685 | 685 | 685 | 5,000 | 6,850 |
| 1990-12-12 | 690 | 690 | 682 | 690 | 5,000 | 6,900 |
| 1990-12-11 | 685 | 685 | 680 | 685 | 6,000 | 6,850 |
| 1990-12-10 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1990-12-07 | 700 | 700 | 699 | 699 | 7,000 | 6,990 |
| 1990-12-05 | 705 | 705 | 694 | 694 | 3,000 | 6,940 |
| 1990-12-04 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1990-12-03 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1990-11-30 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1990-11-29 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1990-11-28 | 700 | 700 | 700 | 700 | 12,000 | 7,000 |
| 1990-11-27 | 700 | 701 | 700 | 700 | 6,000 | 7,000 |
| 1990-11-26 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1990-11-22 | 700 | 700 | 695 | 695 | 12,000 | 6,950 |
| 1990-11-21 | 700 | 705 | 690 | 690 | 14,000 | 6,900 |
| 1990-11-20 | 705 | 705 | 700 | 705 | 15,000 | 7,050 |
| 1990-11-19 | 700 | 705 | 700 | 705 | 6,000 | 7,050 |
| 1990-11-16 | 710 | 720 | 710 | 720 | 14,000 | 7,200 |
| 1990-11-15 | 700 | 700 | 700 | 700 | 15,000 | 7,000 |
| 1990-11-14 | 730 | 730 | 730 | 730 | 29,000 | 7,300 |
| 1990-11-13 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1990-11-02 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1990-11-01 | 852 | 853 | 852 | 853 | 12,000 | 8,530 |
| 1990-10-31 | 853 | 853 | 853 | 853 | 1,000 | 8,530 |
| 1990-10-30 | 852 | 859 | 852 | 852 | 4,000 | 8,520 |
| 1990-10-29 | 851 | 852 | 850 | 850 | 6,000 | 8,500 |
| 1990-10-26 | 860 | 860 | 850 | 850 | 4,000 | 8,500 |
| 1990-10-25 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-10-23 | 820 | 850 | 820 | 850 | 9,000 | 8,500 |
| 1990-10-22 | 810 | 820 | 810 | 820 | 9,000 | 8,200 |
| 1990-10-19 | 780 | 790 | 780 | 790 | 7,000 | 7,900 |
| 1990-10-17 | 760 | 770 | 750 | 770 | 4,000 | 7,700 |
| 1990-10-16 | 769 | 770 | 769 | 770 | 4,000 | 7,700 |
| 1990-10-15 | 780 | 780 | 770 | 770 | 2,000 | 7,700 |
| 1990-10-11 | 788 | 788 | 785 | 785 | 7,000 | 7,850 |
| 1990-10-09 | 780 | 805 | 780 | 790 | 23,000 | 7,900 |
| 1990-10-05 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1990-10-02 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1990-10-01 | 830 | 830 | 790 | 790 | 23,000 | 7,900 |
| 1990-09-28 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1990-09-27 | 860 | 860 | 860 | 860 | 7,000 | 8,600 |
| 1990-09-21 | 880 | 880 | 860 | 860 | 9,000 | 8,600 |
| 1990-09-20 | 890 | 890 | 890 | 890 | 6,000 | 8,900 |
| 1990-09-19 | 900 | 910 | 900 | 910 | 2,000 | 9,100 |
| 1990-09-18 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1990-09-14 | 910 | 910 | 900 | 900 | 3,000 | 9,000 |
| 1990-09-13 | 910 | 910 | 910 | 910 | 9,000 | 9,100 |
| 1990-09-12 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1990-09-11 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1990-09-10 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1990-09-06 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1990-09-05 | 961 | 961 | 961 | 961 | 4,000 | 9,610 |
| 1990-09-04 | 970 | 970 | 970 | 970 | 5,000 | 9,700 |
| 1990-09-03 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1990-08-31 | 969 | 969 | 969 | 969 | 1,000 | 9,690 |
| 1990-08-30 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1990-08-29 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1990-08-27 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1990-08-24 | 970 | 970 | 970 | 970 | 8,000 | 9,700 |
| 1990-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1990-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-08-13 | 1,070 | 1,070 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1990-08-10 | 1,060 | 1,080 | 1,060 | 1,070 | 4,000 | 10,700 |
| 1990-08-09 | 1,050 | 1,070 | 1,050 | 1,060 | 4,000 | 10,600 |
| 1990-08-08 | 1,070 | 1,070 | 1,030 | 1,050 | 4,000 | 10,500 |
| 1990-08-07 | 1,060 | 1,070 | 1,060 | 1,070 | 14,000 | 10,700 |
| 1990-08-06 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1990-08-03 | 1,190 | 1,200 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1990-08-02 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1990-08-01 | 1,220 | 1,220 | 1,200 | 1,200 | 19,000 | 12,000 |
| 1990-07-31 | 1,190 | 1,210 | 1,190 | 1,200 | 10,000 | 12,000 |
| 1990-07-30 | 1,210 | 1,210 | 1,190 | 1,210 | 7,000 | 12,100 |
| 1990-07-27 | 1,200 | 1,220 | 1,190 | 1,190 | 21,000 | 11,900 |
| 1990-07-25 | 1,140 | 1,140 | 1,110 | 1,120 | 4,000 | 11,200 |
| 1990-07-24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1990-07-20 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1990-07-19 | 1,220 | 1,250 | 1,220 | 1,220 | 7,000 | 12,200 |
| 1990-07-18 | 1,230 | 1,240 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1990-07-17 | 1,250 | 1,270 | 1,230 | 1,230 | 8,000 | 12,300 |
| 1990-07-16 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1990-07-13 | 1,210 | 1,210 | 1,190 | 1,210 | 8,000 | 12,100 |
| 1990-07-12 | 1,250 | 1,250 | 1,200 | 1,200 | 16,000 | 12,000 |
| 1990-07-11 | 1,220 | 1,260 | 1,220 | 1,250 | 10,000 | 12,500 |
| 1990-07-10 | 1,260 | 1,280 | 1,260 | 1,260 | 18,000 | 12,600 |
| 1990-07-09 | 1,300 | 1,300 | 1,300 | 1,300 | 24,000 | 13,000 |
| 1990-07-06 | 1,150 | 1,190 | 1,140 | 1,180 | 8,000 | 11,800 |
| 1990-07-05 | 1,120 | 1,140 | 1,120 | 1,130 | 22,000 | 11,300 |
| 1990-07-04 | 1,120 | 1,120 | 1,090 | 1,120 | 29,000 | 11,200 |
| 1990-07-02 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1990-06-29 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1990-06-28 | 1,150 | 1,150 | 1,140 | 1,140 | 13,000 | 11,400 |
| 1990-06-27 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 11,400 |
| 1990-06-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1990-06-25 | 1,160 | 1,160 | 1,130 | 1,130 | 9,000 | 11,300 |
| 1990-06-22 | 1,180 | 1,180 | 1,150 | 1,180 | 13,000 | 11,800 |
| 1990-06-21 | 1,180 | 1,180 | 1,170 | 1,180 | 7,000 | 11,800 |
| 1990-06-20 | 1,160 | 1,180 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1990-06-19 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 11,800 |
| 1990-06-18 | 1,160 | 1,170 | 1,150 | 1,170 | 4,000 | 11,700 |
| 1990-06-15 | 1,140 | 1,150 | 1,130 | 1,140 | 17,000 | 11,400 |
| 1990-06-12 | 1,200 | 1,200 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1990-06-11 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1990-06-08 | 1,230 | 1,230 | 1,210 | 1,210 | 19,000 | 12,100 |
| 1990-06-07 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 | 12,200 |
| 1990-06-06 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1990-06-05 | 1,190 | 1,190 | 1,160 | 1,160 | 8,000 | 11,600 |
| 1990-06-04 | 1,260 | 1,260 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1990-06-01 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 12,400 |
| 1990-05-31 | 1,260 | 1,270 | 1,160 | 1,230 | 23,000 | 12,300 |
| 1990-05-30 | 1,250 | 1,260 | 1,250 | 1,260 | 13,000 | 12,600 |
| 1990-05-29 | 1,230 | 1,230 | 1,210 | 1,210 | 17,000 | 12,100 |
| 1990-05-28 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 11,800 |
| 1990-05-25 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 11,500 |
| 1990-05-24 | 1,130 | 1,140 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1990-05-23 | 1,100 | 1,120 | 1,100 | 1,110 | 8,000 | 11,100 |
| 1990-05-22 | 1,130 | 1,130 | 1,090 | 1,110 | 9,000 | 11,100 |
| 1990-05-21 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1990-05-18 | 1,130 | 1,150 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1990-05-17 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1990-05-16 | 1,200 | 1,200 | 1,130 | 1,140 | 10,000 | 11,400 |
| 1990-05-15 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 12,000 |
| 1990-05-14 | 1,150 | 1,210 | 1,150 | 1,150 | 21,000 | 11,500 |
| 1990-05-11 | 1,160 | 1,160 | 1,160 | 1,160 | 15,000 | 11,600 |
| 1990-05-10 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 11,200 |
| 1990-05-09 | 1,070 | 1,080 | 1,070 | 1,080 | 12,000 | 10,800 |
| 1990-05-07 | 969 | 969 | 968 | 968 | 2,000 | 9,680 |
| 1990-05-02 | 975 | 975 | 965 | 965 | 4,000 | 9,650 |
| 1990-05-01 | 970 | 970 | 955 | 965 | 5,000 | 9,650 |
| 1990-04-27 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1990-04-26 | 990 | 990 | 972 | 980 | 6,000 | 9,800 |
| 1990-04-25 | 955 | 960 | 954 | 960 | 15,000 | 9,600 |
| 1990-04-24 | 953 | 956 | 953 | 955 | 8,000 | 9,550 |
| 1990-04-23 | 952 | 954 | 952 | 953 | 8,000 | 9,530 |
| 1990-04-20 | 925 | 931 | 925 | 931 | 4,000 | 9,310 |
| 1990-04-19 | 920 | 930 | 920 | 920 | 18,000 | 9,200 |
| 1990-04-18 | 931 | 931 | 930 | 930 | 7,000 | 9,300 |
| 1990-04-17 | 970 | 970 | 915 | 915 | 17,000 | 9,150 |
| 1990-04-13 | 1,020 | 1,020 | 982 | 982 | 6,000 | 9,820 |
| 1990-04-12 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 | 10,300 |
| 1990-04-11 | 1,000 | 1,020 | 999 | 1,020 | 7,000 | 10,200 |
| 1990-04-10 | 951 | 972 | 951 | 972 | 9,000 | 9,720 |
| 1990-04-06 | 920 | 921 | 920 | 920 | 22,000 | 9,200 |
| 1990-03-30 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 12,000 |
| 1990-03-29 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1990-03-28 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 | 12,200 |
| 1990-03-27 | 1,220 | 1,250 | 1,220 | 1,250 | 32,000 | 12,500 |
| 1990-03-26 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 12,400 |
| 1990-03-23 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1990-03-22 | 1,260 | 1,260 | 1,240 | 1,250 | 14,000 | 12,500 |
| 1990-03-20 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1990-03-19 | 1,340 | 1,340 | 1,310 | 1,310 | 13,000 | 13,100 |
| 1990-03-16 | 1,400 | 1,400 | 1,340 | 1,340 | 16,000 | 13,400 |
| 1990-03-15 | 1,400 | 1,400 | 1,380 | 1,390 | 14,000 | 13,900 |
| 1990-03-14 | 1,400 | 1,400 | 1,380 | 1,400 | 7,000 | 14,000 |
| 1990-03-09 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 13,800 |
| 1990-03-08 | 1,370 | 1,400 | 1,370 | 1,400 | 11,000 | 14,000 |
| 1990-03-07 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1990-03-06 | 1,340 | 1,380 | 1,330 | 1,330 | 13,000 | 13,300 |
| 1990-03-05 | 1,390 | 1,390 | 1,330 | 1,330 | 13,000 | 13,300 |
| 1990-03-02 | 1,370 | 1,410 | 1,330 | 1,400 | 50,000 | 14,000 |
| 1990-03-01 | 1,400 | 1,400 | 1,390 | 1,390 | 23,000 | 13,900 |
| 1990-02-28 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 13,700 |
| 1990-02-27 | 1,400 | 1,400 | 1,360 | 1,360 | 23,000 | 13,600 |
| 1990-02-26 | 1,460 | 1,460 | 1,390 | 1,390 | 17,000 | 13,900 |
| 1990-02-23 | 1,460 | 1,470 | 1,460 | 1,460 | 19,000 | 14,600 |
| 1990-02-22 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 | 14,500 |
| 1990-02-21 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1990-02-20 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1990-02-19 | 1,470 | 1,470 | 1,450 | 1,450 | 15,000 | 14,500 |
| 1990-02-16 | 1,450 | 1,500 | 1,450 | 1,460 | 12,000 | 14,600 |
| 1990-02-15 | 1,490 | 1,490 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1990-02-14 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1990-02-13 | 1,500 | 1,500 | 1,460 | 1,500 | 14,000 | 15,000 |
| 1990-02-09 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 | 15,900 |
| 1990-02-08 | 1,630 | 1,630 | 1,580 | 1,590 | 53,000 | 15,900 |
| 1990-02-07 | 1,690 | 1,690 | 1,580 | 1,600 | 164,000 | 16,000 |
| 1990-02-06 | 1,600 | 1,600 | 1,570 | 1,600 | 112,000 | 16,000 |
| 1990-02-05 | 1,360 | 1,470 | 1,360 | 1,450 | 43,000 | 14,500 |
| 1990-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1990-02-01 | 1,340 | 1,340 | 1,330 | 1,330 | 11,000 | 13,300 |
| 1990-01-31 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 13,300 |
| 1990-01-30 | 1,350 | 1,350 | 1,330 | 1,330 | 21,000 | 13,300 |
| 1990-01-29 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 | 13,500 |
| 1990-01-26 | 1,330 | 1,330 | 1,320 | 1,320 | 11,000 | 13,200 |
| 1990-01-25 | 1,350 | 1,350 | 1,320 | 1,320 | 15,000 | 13,200 |
| 1990-01-24 | 1,320 | 1,390 | 1,320 | 1,350 | 33,000 | 13,500 |
| 1990-01-23 | 1,360 | 1,380 | 1,340 | 1,340 | 14,000 | 13,400 |
| 1990-01-22 | 1,370 | 1,390 | 1,350 | 1,350 | 12,000 | 13,500 |
| 1990-01-19 | 1,330 | 1,350 | 1,310 | 1,350 | 11,000 | 13,500 |
| 1990-01-18 | 1,340 | 1,350 | 1,330 | 1,340 | 8,000 | 13,400 |
| 1990-01-17 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 13,400 |
| 1990-01-16 | 1,390 | 1,390 | 1,360 | 1,360 | 5,000 | 13,600 |
| 1990-01-12 | 1,370 | 1,370 | 1,350 | 1,350 | 9,000 | 13,500 |
| 1990-01-11 | 1,350 | 1,350 | 1,340 | 1,350 | 8,000 | 13,500 |
| 1990-01-10 | 1,380 | 1,390 | 1,350 | 1,350 | 33,000 | 13,500 |
| 1990-01-09 | 1,370 | 1,400 | 1,370 | 1,390 | 16,000 | 13,900 |
| 1990-01-08 | 1,360 | 1,390 | 1,350 | 1,390 | 10,000 | 13,900 |
| 1990-01-05 | 1,370 | 1,380 | 1,370 | 1,380 | 16,000 | 13,800 |
| 1990-01-04 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 13,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
