6396 (株)宇野澤組鐵工所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-12-28 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-12-27 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-12-22 | 605 | 609 | 605 | 608 | 5,000 | 6,080 |
| 1994-12-21 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-12-20 | 569 | 575 | 569 | 575 | 10,000 | 5,750 |
| 1994-12-19 | 560 | 575 | 560 | 569 | 6,000 | 5,690 |
| 1994-12-15 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-12-14 | 580 | 590 | 580 | 590 | 11,000 | 5,900 |
| 1994-12-13 | 633 | 633 | 620 | 620 | 15,000 | 6,200 |
| 1994-12-12 | 583 | 583 | 583 | 583 | 1,000 | 5,830 |
| 1994-12-09 | 578 | 583 | 578 | 583 | 7,000 | 5,830 |
| 1994-12-08 | 583 | 583 | 560 | 570 | 8,000 | 5,700 |
| 1994-12-06 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1994-12-05 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-12-02 | 550 | 555 | 550 | 555 | 14,000 | 5,550 |
| 1994-11-28 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1994-11-25 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 1994-11-21 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-11-16 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1994-11-14 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1994-11-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-11-08 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1994-11-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-10-25 | 513 | 513 | 513 | 513 | 3,000 | 5,130 |
| 1994-10-21 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 1994-10-20 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-10-19 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-10-14 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-09-26 | 558 | 558 | 556 | 556 | 3,000 | 5,560 |
| 1994-09-12 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-08-25 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1994-08-17 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1994-08-11 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1994-08-04 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1994-07-26 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1994-07-25 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 1994-07-22 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-07-21 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1994-07-20 | 570 | 570 | 560 | 560 | 5,000 | 5,600 |
| 1994-07-15 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-07-04 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1994-06-27 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1994-06-24 | 596 | 610 | 596 | 610 | 9,000 | 6,100 |
| 1994-06-23 | 566 | 566 | 566 | 566 | 12,000 | 5,660 |
| 1994-06-22 | 566 | 566 | 559 | 566 | 6,000 | 5,660 |
| 1994-06-21 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1994-06-20 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1994-06-17 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1994-06-10 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1994-06-02 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1994-05-31 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1994-05-27 | 622 | 622 | 621 | 621 | 3,000 | 6,210 |
| 1994-05-23 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1994-04-27 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1994-04-26 | 590 | 590 | 565 | 565 | 6,000 | 5,650 |
| 1994-04-21 | 540 | 550 | 540 | 550 | 7,000 | 5,500 |
| 1994-04-18 | 530 | 550 | 530 | 550 | 2,000 | 5,500 |
| 1994-04-15 | 541 | 550 | 540 | 540 | 6,000 | 5,400 |
| 1994-04-14 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-04-08 | 540 | 550 | 540 | 550 | 4,000 | 5,500 |
| 1994-03-30 | 555 | 555 | 540 | 540 | 5,000 | 5,400 |
| 1994-03-23 | 540 | 540 | 530 | 530 | 6,000 | 5,300 |
| 1994-03-18 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-03-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-03-14 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1994-03-11 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-03-10 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-03-07 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-03-03 | 570 | 570 | 545 | 545 | 5,000 | 5,450 |
| 1994-03-02 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-02-25 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1994-02-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-02-10 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1994-02-01 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1994-01-28 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1994-01-26 | 531 | 531 | 521 | 521 | 2,000 | 5,210 |
| 1994-01-25 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1994-01-24 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-01-19 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1994-01-13 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-01-07 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
