1. HOME >
  2. 株価時系列 >
  3. 6396 >
  4. 1992年

6396 (株)宇野澤組鐵工所 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-304684684684681,0004,680
1992-12-294714714684683,0004,680
1992-12-284714714704703,0004,700
1992-12-244764764724723,0004,720
1992-12-214854854854851,0004,850
1992-12-184904954904904,0004,900
1992-12-174824934824906,0004,900
1992-12-154524534524538,0004,530
1992-12-1445045345045237,0004,520
1992-12-1146446444544538,0004,450
1992-12-104804804644644,0004,640
1992-12-0951051048048010,0004,800
1992-12-045405405405401,0005,400
1992-11-256006006006003,0006,000
1992-11-246006006006002,0006,000
1992-11-206006006006002,0006,000
1992-11-196006006006002,0006,000
1992-11-135965965965961,0005,960
1992-11-125955955955952,0005,950
1992-11-115995995995992,0005,990
1992-11-026006006006001,0006,000
1992-10-295905905905901,0005,900
1992-10-286006006006002,0006,000
1992-10-276006005905904,0005,900
1992-10-266006006006004,0006,000
1992-10-236066066006003,0006,000
1992-10-226006066006067,0006,060
1992-10-205955955955951,0005,950
1992-10-196006005955954,0005,950
1992-10-155956005956006,0006,000
1992-10-146006006006002,0006,000
1992-10-135955955955951,0005,950
1992-10-126006026006027,0006,020
1992-10-096006006006005,0006,000
1992-10-086006006006005,0006,000
1992-10-066006006006005,0006,000
1992-10-056006006006005,0006,000
1992-10-026006006006001,0006,000
1992-09-256206206206201,0006,200
1992-09-216206206206203,0006,200
1992-09-176206206206201,0006,200
1992-09-116246246246241,0006,240
1992-09-075855855855852,0005,850
1992-09-0459059058558511,0005,850
1992-09-025905905905902,0005,900
1992-08-315905905905902,0005,900
1992-08-285855855855854,0005,850
1992-08-2758258358258311,0005,830
1992-08-265815815815811,0005,810
1992-08-2458058057057513,0005,750
1992-08-2157558057558012,0005,800
1992-08-205805805805803,0005,800
1992-08-1958058057557514,0005,750
1992-08-1858058057557521,0005,750
1992-08-1758058158058010,0005,800
1992-08-145805805805805,0005,800
1992-08-135905905855858,0005,850
1992-08-1260060059059012,0005,900
1992-08-116056056056055,0006,050
1992-08-076136136106105,0006,100
1992-08-066136136136136,0006,130
1992-08-046136136136133,0006,130
1992-08-036136136136133,0006,130
1992-07-316136136136133,0006,130
1992-07-246206206206205,0006,200
1992-07-236126136126135,0006,130
1992-07-226136136136137,0006,130
1992-07-216136136136131,0006,130
1992-07-156126136126133,0006,130
1992-07-106136136136132,0006,130
1992-07-016136136136131,0006,130
1992-06-306136136126123,0006,120
1992-06-296126126126122,0006,120
1992-06-266136136136131,0006,130
1992-06-236136136136132,0006,130
1992-06-226126126126121,0006,120
1992-06-196116116116113,0006,110
1992-06-176136136136132,0006,130
1992-06-166126126126121,0006,120
1992-06-156126136126132,0006,130
1992-06-126136136136131,0006,130
1992-06-116126126126121,0006,120
1992-06-106126126126121,0006,120
1992-06-086126126126122,0006,120
1992-06-056126126126121,0006,120
1992-06-046116116116116,0006,110
1992-06-036116116116111,0006,110
1992-06-026116116116112,0006,110
1992-06-016116116116112,0006,110
1992-05-296116116116112,0006,110
1992-05-286116116116113,0006,110
1992-05-2761261261161110,0006,110
1992-05-256136136126122,0006,120
1992-05-196136136136132,0006,130
1992-05-186136136136133,0006,130
1992-05-156136136136132,0006,130
1992-05-146106136106133,0006,130
1992-05-136126126126123,0006,120
1992-05-126126126116115,0006,110
1992-05-116106106106102,0006,100
1992-05-076106106106102,0006,100
1992-05-016106106096099,0006,090
1992-04-286126126126122,0006,120
1992-04-276116116116112,0006,110
1992-04-246106106106108,0006,100
1992-04-236096096096095,0006,090
1992-04-226106106106105,0006,100
1992-04-216096096096095,0006,090
1992-04-206146146096094,0006,090
1992-04-176156156156154,0006,150
1992-04-166106206106155,0006,150
1992-04-156106106106101,0006,100
1992-04-1461061061061012,0006,100
1992-04-136106116106113,0006,110
1992-04-106106106106104,0006,100
1992-04-0961061161061010,0006,100
1992-04-086116116116116,0006,110
1992-04-076116116116119,0006,110
1992-04-0661561661561625,0006,160
1992-04-036156156156155,0006,150
1992-04-0263063062062924,0006,290
1992-04-016306306306303,0006,300
1992-03-306306306306308,0006,300
1992-03-276306306296305,0006,300
1992-03-2563563563463423,0006,340
1992-03-2463664063563533,0006,350
1992-03-2363863863663710,0006,370
1992-03-196406406406401,0006,400
1992-03-166406406406401,0006,400
1992-03-1264164564064515,0006,450
1992-03-116456456456454,0006,450
1992-03-106456456456451,0006,450
1992-03-056416416416413,0006,410
1992-03-046466466466461,0006,460
1992-03-036506506506501,0006,500
1992-02-276606606606601,0006,600
1992-02-2665565565565522,0006,550
1992-02-246556556556553,0006,550
1992-02-216506556506554,0006,550
1992-02-176506506506502,0006,500
1992-02-126556556506506,0006,500
1992-02-106556556556551,0006,550
1992-02-046536536536533,0006,530
1992-01-306526526526523,0006,520
1992-01-296516516516518,0006,510
1992-01-276516516516515,0006,510
1992-01-216516516516513,0006,510
1992-01-206506516506517,0006,510
1992-01-176506506506501,0006,500
1992-01-086506506506501,0006,500
1992-01-076506506506501,0006,500
1992-01-066506506506501,0006,500

分割・併合履歴 ： [2017-09-27]1株→0.1株