6396 (株)宇野澤組鐵工所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-17 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-12-16 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-11-26 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-11-25 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1991-11-21 | 680 | 690 | 680 | 690 | 8,000 | 6,900 |
| 1991-11-20 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-11-18 | 680 | 680 | 675 | 675 | 4,000 | 6,750 |
| 1991-11-15 | 681 | 681 | 680 | 680 | 6,000 | 6,800 |
| 1991-11-14 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1991-11-13 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1991-11-12 | 690 | 690 | 685 | 690 | 8,000 | 6,900 |
| 1991-11-08 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-11-07 | 690 | 690 | 680 | 680 | 7,000 | 6,800 |
| 1991-11-06 | 680 | 690 | 680 | 690 | 10,000 | 6,900 |
| 1991-11-01 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-10-29 | 695 | 695 | 679 | 680 | 9,000 | 6,800 |
| 1991-10-28 | 695 | 695 | 695 | 695 | 5,000 | 6,950 |
| 1991-10-25 | 685 | 685 | 685 | 685 | 10,000 | 6,850 |
| 1991-10-23 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1991-10-18 | 698 | 698 | 688 | 688 | 2,000 | 6,880 |
| 1991-10-16 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-10-15 | 700 | 700 | 685 | 685 | 11,000 | 6,850 |
| 1991-10-14 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-10-09 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-10-04 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-10-03 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-10-01 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1991-09-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-09-26 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1991-09-25 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-09-24 | 680 | 680 | 670 | 670 | 5,000 | 6,700 |
| 1991-09-19 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-09-17 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-09-13 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-09-10 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1991-09-09 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-09-06 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-09-05 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-09-02 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1991-08-30 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1991-08-29 | 680 | 700 | 680 | 700 | 11,000 | 7,000 |
| 1991-08-26 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-08-23 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1991-08-22 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1991-08-20 | 675 | 675 | 675 | 675 | 4,000 | 6,750 |
| 1991-08-19 | 695 | 695 | 695 | 695 | 5,000 | 6,950 |
| 1991-08-15 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-08-14 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1991-08-13 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-08-08 | 681 | 700 | 680 | 700 | 8,000 | 7,000 |
| 1991-08-07 | 700 | 700 | 680 | 680 | 3,000 | 6,800 |
| 1991-08-06 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1991-08-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-08-01 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-07-26 | 700 | 700 | 680 | 680 | 2,000 | 6,800 |
| 1991-07-25 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-07-24 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1991-07-23 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-07-19 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1991-07-18 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1991-07-16 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1991-07-15 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1991-07-11 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1991-07-10 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-07-09 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1991-07-04 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1991-07-02 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-06-27 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-06-26 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1991-06-25 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-06-21 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1991-06-18 | 688 | 688 | 688 | 688 | 4,000 | 6,880 |
| 1991-06-13 | 690 | 690 | 685 | 690 | 11,000 | 6,900 |
| 1991-06-12 | 685 | 685 | 685 | 685 | 4,000 | 6,850 |
| 1991-06-11 | 689 | 689 | 688 | 688 | 20,000 | 6,880 |
| 1991-06-05 | 709 | 709 | 709 | 709 | 4,000 | 7,090 |
| 1991-05-29 | 709 | 709 | 709 | 709 | 3,000 | 7,090 |
| 1991-05-22 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 1991-05-21 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-05-20 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-05-17 | 720 | 720 | 720 | 720 | 6,000 | 7,200 |
| 1991-05-15 | 731 | 731 | 730 | 730 | 4,000 | 7,300 |
| 1991-05-14 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1991-05-13 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-05-10 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-05-02 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-05-01 | 750 | 760 | 750 | 760 | 2,000 | 7,600 |
| 1991-04-30 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-04-22 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1991-04-17 | 769 | 779 | 769 | 770 | 20,000 | 7,700 |
| 1991-04-16 | 759 | 759 | 759 | 759 | 2,000 | 7,590 |
| 1991-04-15 | 740 | 740 | 736 | 739 | 37,000 | 7,390 |
| 1991-04-12 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1991-04-11 | 740 | 740 | 732 | 732 | 6,000 | 7,320 |
| 1991-04-10 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-04-08 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1991-04-05 | 730 | 730 | 730 | 730 | 7,000 | 7,300 |
| 1991-04-04 | 730 | 730 | 729 | 729 | 3,000 | 7,290 |
| 1991-04-03 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1991-04-02 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-04-01 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1991-03-28 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1991-03-19 | 773 | 773 | 773 | 773 | 1,000 | 7,730 |
| 1991-03-18 | 798 | 800 | 778 | 778 | 19,000 | 7,780 |
| 1991-03-15 | 741 | 768 | 741 | 768 | 16,000 | 7,680 |
| 1991-03-14 | 742 | 742 | 732 | 732 | 8,000 | 7,320 |
| 1991-03-12 | 730 | 732 | 730 | 732 | 2,000 | 7,320 |
| 1991-03-11 | 738 | 738 | 730 | 730 | 3,000 | 7,300 |
| 1991-03-07 | 739 | 739 | 739 | 739 | 10,000 | 7,390 |
| 1991-02-28 | 778 | 778 | 769 | 769 | 6,000 | 7,690 |
| 1991-02-26 | 779 | 779 | 779 | 779 | 6,000 | 7,790 |
| 1991-02-22 | 800 | 800 | 799 | 799 | 4,000 | 7,990 |
| 1991-02-21 | 801 | 801 | 801 | 801 | 8,000 | 8,010 |
| 1991-02-14 | 690 | 690 | 681 | 681 | 5,000 | 6,810 |
| 1991-02-08 | 640 | 640 | 630 | 630 | 19,000 | 6,300 |
| 1991-02-07 | 640 | 640 | 640 | 640 | 12,000 | 6,400 |
| 1991-02-06 | 640 | 640 | 640 | 640 | 19,000 | 6,400 |
| 1991-02-05 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1991-02-01 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1991-01-31 | 605 | 605 | 605 | 605 | 5,000 | 6,050 |
| 1991-01-30 | 605 | 605 | 605 | 605 | 11,000 | 6,050 |
| 1991-01-29 | 630 | 630 | 625 | 625 | 11,000 | 6,250 |
| 1991-01-28 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1991-01-24 | 620 | 620 | 610 | 616 | 7,000 | 6,160 |
| 1991-01-23 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1991-01-22 | 630 | 630 | 620 | 630 | 13,000 | 6,300 |
| 1991-01-21 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1991-01-18 | 630 | 648 | 630 | 648 | 4,000 | 6,480 |
| 1991-01-14 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1991-01-10 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1991-01-09 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1991-01-08 | 665 | 665 | 660 | 660 | 5,000 | 6,600 |
| 1991-01-07 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 1991-01-04 | 661 | 661 | 661 | 661 | 2,000 | 6,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
