6396 (株)宇野澤組鐵工所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-25 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1995-12-22 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-12-21 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-12-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-12-18 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-12-15 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-12-14 | 450 | 460 | 450 | 460 | 3,000 | 4,600 |
| 1995-12-13 | 441 | 445 | 441 | 445 | 6,000 | 4,450 |
| 1995-12-12 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1995-12-08 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1995-12-07 | 448 | 448 | 436 | 436 | 6,000 | 4,360 |
| 1995-12-05 | 432 | 432 | 430 | 430 | 4,000 | 4,300 |
| 1995-12-04 | 441 | 441 | 436 | 436 | 5,000 | 4,360 |
| 1995-12-01 | 445 | 445 | 441 | 441 | 3,000 | 4,410 |
| 1995-11-30 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1995-11-29 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1995-11-27 | 456 | 456 | 455 | 455 | 7,000 | 4,550 |
| 1995-11-22 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1995-11-21 | 404 | 404 | 403 | 403 | 3,000 | 4,030 |
| 1995-11-20 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1995-11-17 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-11-15 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1995-11-07 | 420 | 421 | 420 | 421 | 3,000 | 4,210 |
| 1995-11-06 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1995-10-25 | 464 | 464 | 460 | 460 | 4,000 | 4,600 |
| 1995-10-20 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1995-10-19 | 444 | 444 | 440 | 440 | 2,000 | 4,400 |
| 1995-10-17 | 435 | 435 | 434 | 434 | 2,000 | 4,340 |
| 1995-10-05 | 406 | 410 | 406 | 410 | 2,000 | 4,100 |
| 1995-10-04 | 410 | 410 | 400 | 400 | 9,000 | 4,000 |
| 1995-10-03 | 412 | 412 | 412 | 412 | 10,000 | 4,120 |
| 1995-10-02 | 440 | 440 | 440 | 440 | 13,000 | 4,400 |
| 1995-09-28 | 476 | 476 | 475 | 475 | 13,000 | 4,750 |
| 1995-09-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-09-18 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-09-11 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1995-09-08 | 490 | 501 | 490 | 501 | 5,000 | 5,010 |
| 1995-09-07 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1995-09-06 | 520 | 520 | 490 | 490 | 4,000 | 4,900 |
| 1995-09-05 | 549 | 549 | 539 | 539 | 2,000 | 5,390 |
| 1995-09-04 | 550 | 550 | 550 | 550 | 15,000 | 5,500 |
| 1995-08-31 | 506 | 506 | 495 | 495 | 2,000 | 4,950 |
| 1995-08-30 | 510 | 516 | 500 | 516 | 4,000 | 5,160 |
| 1995-08-29 | 506 | 516 | 506 | 510 | 25,000 | 5,100 |
| 1995-08-24 | 631 | 701 | 631 | 701 | 103,000 | 7,010 |
| 1995-08-23 | 562 | 620 | 562 | 620 | 44,000 | 6,200 |
| 1995-08-22 | 495 | 541 | 495 | 541 | 31,000 | 5,410 |
| 1995-07-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-07-21 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-07-17 | 380 | 390 | 380 | 390 | 3,000 | 3,900 |
| 1995-07-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-07-10 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1995-06-30 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 1995-06-28 | 370 | 385 | 370 | 385 | 7,000 | 3,850 |
| 1995-06-27 | 370 | 371 | 370 | 371 | 11,000 | 3,710 |
| 1995-06-21 | 280 | 280 | 265 | 265 | 20,000 | 2,650 |
| 1995-06-20 | 300 | 300 | 285 | 285 | 10,000 | 2,850 |
| 1995-06-19 | 340 | 340 | 320 | 320 | 17,000 | 3,200 |
| 1995-06-16 | 365 | 365 | 350 | 350 | 12,000 | 3,500 |
| 1995-06-15 | 370 | 371 | 365 | 365 | 30,000 | 3,650 |
| 1995-06-14 | 418 | 418 | 410 | 410 | 15,000 | 4,100 |
| 1995-06-13 | 418 | 418 | 418 | 418 | 8,000 | 4,180 |
| 1995-06-12 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1995-06-07 | 420 | 420 | 419 | 420 | 6,000 | 4,200 |
| 1995-06-06 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-05-31 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-05-30 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-05-29 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-05-25 | 427 | 427 | 427 | 427 | 8,000 | 4,270 |
| 1995-05-24 | 422 | 422 | 422 | 422 | 10,000 | 4,220 |
| 1995-05-23 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 1995-05-22 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1995-05-18 | 422 | 425 | 422 | 422 | 14,000 | 4,220 |
| 1995-05-17 | 422 | 422 | 422 | 422 | 4,000 | 4,220 |
| 1995-05-16 | 424 | 424 | 424 | 424 | 6,000 | 4,240 |
| 1995-05-15 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1995-05-12 | 423 | 423 | 423 | 423 | 7,000 | 4,230 |
| 1995-05-11 | 422 | 423 | 422 | 422 | 6,000 | 4,220 |
| 1995-05-10 | 422 | 423 | 422 | 422 | 9,000 | 4,220 |
| 1995-05-01 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1995-04-28 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1995-04-27 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1995-04-26 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 1995-04-24 | 423 | 428 | 422 | 423 | 6,000 | 4,230 |
| 1995-04-21 | 425 | 425 | 424 | 424 | 2,000 | 4,240 |
| 1995-04-20 | 423 | 423 | 423 | 423 | 21,000 | 4,230 |
| 1995-04-18 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1995-04-17 | 469 | 469 | 469 | 469 | 9,000 | 4,690 |
| 1995-04-14 | 445 | 459 | 445 | 459 | 50,000 | 4,590 |
| 1995-04-13 | 419 | 420 | 419 | 420 | 44,000 | 4,200 |
| 1995-04-11 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1995-04-10 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-04-04 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1995-04-03 | 439 | 440 | 439 | 440 | 2,000 | 4,400 |
| 1995-03-30 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1995-03-29 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 1995-03-28 | 439 | 439 | 419 | 419 | 4,000 | 4,190 |
| 1995-03-27 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1995-03-24 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1995-03-23 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1995-03-17 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1995-03-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-03-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-03-13 | 490 | 490 | 485 | 485 | 5,000 | 4,850 |
| 1995-03-08 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1995-03-07 | 525 | 541 | 520 | 540 | 6,000 | 5,400 |
| 1995-03-06 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1995-03-03 | 613 | 630 | 613 | 620 | 31,000 | 6,200 |
| 1995-03-02 | 539 | 601 | 539 | 601 | 42,000 | 6,010 |
| 1995-02-27 | 510 | 510 | 490 | 490 | 15,000 | 4,900 |
| 1995-02-16 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1995-02-14 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-02-10 | 430 | 431 | 430 | 430 | 5,000 | 4,300 |
| 1995-02-02 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1995-02-01 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-01-31 | 455 | 455 | 450 | 450 | 6,000 | 4,500 |
| 1995-01-30 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1995-01-27 | 455 | 455 | 451 | 455 | 8,000 | 4,550 |
| 1995-01-25 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1995-01-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
