6396 (株)宇野澤組鐵工所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1996-12-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-12-11 | 440 | 440 | 420 | 420 | 2,000 | 4,200 |
| 1996-12-10 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-12-09 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1996-12-06 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1996-12-02 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-11-29 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-11-27 | 432 | 432 | 430 | 430 | 5,000 | 4,300 |
| 1996-11-25 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1996-11-22 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1996-11-20 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-11-15 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
| 1996-11-14 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1996-11-13 | 480 | 480 | 470 | 470 | 2,000 | 4,700 |
| 1996-11-12 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-11-07 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1996-11-06 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-11-05 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-10-31 | 476 | 480 | 476 | 480 | 2,000 | 4,800 |
| 1996-10-30 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-10-25 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1996-10-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-10-18 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1996-10-17 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1996-10-16 | 470 | 475 | 470 | 475 | 2,000 | 4,750 |
| 1996-10-03 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-10-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-09-30 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-09-26 | 481 | 481 | 481 | 481 | 6,000 | 4,810 |
| 1996-09-18 | 549 | 549 | 540 | 540 | 2,000 | 5,400 |
| 1996-09-09 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-09-03 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1996-08-30 | 570 | 570 | 570 | 570 | 10,000 | 5,700 |
| 1996-08-29 | 595 | 600 | 575 | 575 | 8,000 | 5,750 |
| 1996-08-22 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-08-21 | 500 | 502 | 500 | 502 | 4,000 | 5,020 |
| 1996-08-20 | 510 | 510 | 501 | 501 | 3,000 | 5,010 |
| 1996-08-15 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 1996-08-14 | 495 | 495 | 490 | 490 | 3,000 | 4,900 |
| 1996-08-12 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1996-08-09 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 1996-08-08 | 520 | 520 | 505 | 505 | 3,000 | 5,050 |
| 1996-08-07 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-08-06 | 530 | 530 | 520 | 520 | 5,000 | 5,200 |
| 1996-08-02 | 570 | 570 | 561 | 565 | 6,000 | 5,650 |
| 1996-07-26 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-07-25 | 610 | 610 | 600 | 600 | 2,000 | 6,000 |
| 1996-07-18 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-07-17 | 604 | 604 | 600 | 600 | 4,000 | 6,000 |
| 1996-07-16 | 618 | 618 | 604 | 604 | 2,000 | 6,040 |
| 1996-07-05 | 615 | 615 | 611 | 611 | 4,000 | 6,110 |
| 1996-07-04 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1996-07-03 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-06-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-06-26 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-06-25 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-06-21 | 631 | 631 | 609 | 620 | 9,000 | 6,200 |
| 1996-06-19 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1996-06-18 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-06-14 | 660 | 660 | 631 | 640 | 10,000 | 6,400 |
| 1996-06-12 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1996-06-11 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-06-07 | 687 | 687 | 684 | 684 | 2,000 | 6,840 |
| 1996-06-06 | 700 | 700 | 695 | 696 | 7,000 | 6,960 |
| 1996-06-05 | 686 | 700 | 686 | 695 | 15,000 | 6,950 |
| 1996-06-04 | 680 | 684 | 680 | 684 | 5,000 | 6,840 |
| 1996-06-03 | 719 | 719 | 714 | 714 | 2,000 | 7,140 |
| 1996-05-31 | 733 | 733 | 730 | 730 | 5,000 | 7,300 |
| 1996-05-30 | 741 | 752 | 741 | 741 | 7,000 | 7,410 |
| 1996-05-29 | 779 | 779 | 779 | 779 | 1,000 | 7,790 |
| 1996-05-27 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1996-05-24 | 800 | 815 | 800 | 800 | 27,000 | 8,000 |
| 1996-05-23 | 851 | 895 | 850 | 850 | 70,000 | 8,500 |
| 1996-05-22 | 826 | 850 | 826 | 850 | 112,000 | 8,500 |
| 1996-05-21 | 759 | 785 | 759 | 785 | 47,000 | 7,850 |
| 1996-05-20 | 740 | 740 | 737 | 738 | 23,000 | 7,380 |
| 1996-05-17 | 690 | 700 | 690 | 700 | 10,000 | 7,000 |
| 1996-05-16 | 660 | 670 | 660 | 670 | 5,000 | 6,700 |
| 1996-05-15 | 632 | 650 | 632 | 650 | 4,000 | 6,500 |
| 1996-05-14 | 634 | 634 | 624 | 632 | 4,000 | 6,320 |
| 1996-05-10 | 665 | 665 | 664 | 664 | 2,000 | 6,640 |
| 1996-05-09 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1996-05-07 | 681 | 690 | 680 | 690 | 5,000 | 6,900 |
| 1996-05-02 | 690 | 690 | 681 | 685 | 5,000 | 6,850 |
| 1996-05-01 | 691 | 691 | 680 | 680 | 13,000 | 6,800 |
| 1996-04-30 | 725 | 725 | 711 | 711 | 5,000 | 7,110 |
| 1996-04-26 | 760 | 770 | 735 | 735 | 63,000 | 7,350 |
| 1996-04-25 | 692 | 735 | 692 | 735 | 39,000 | 7,350 |
| 1996-04-24 | 759 | 760 | 685 | 686 | 50,000 | 6,860 |
| 1996-04-23 | 800 | 800 | 760 | 760 | 123,000 | 7,600 |
| 1996-04-22 | 685 | 720 | 685 | 720 | 85,000 | 7,200 |
| 1996-04-17 | 513 | 525 | 513 | 525 | 16,000 | 5,250 |
| 1996-04-16 | 504 | 504 | 502 | 503 | 16,000 | 5,030 |
| 1996-04-15 | 510 | 515 | 502 | 502 | 7,000 | 5,020 |
| 1996-04-12 | 501 | 507 | 501 | 507 | 3,000 | 5,070 |
| 1996-04-11 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1996-04-10 | 485 | 485 | 480 | 480 | 2,000 | 4,800 |
| 1996-04-09 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-04-08 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-04-05 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1996-04-04 | 477 | 477 | 477 | 477 | 2,000 | 4,770 |
| 1996-04-03 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1996-04-02 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1996-04-01 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1996-03-29 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1996-03-28 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1996-03-27 | 420 | 423 | 420 | 423 | 2,000 | 4,230 |
| 1996-03-25 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 1996-03-22 | 410 | 410 | 410 | 410 | 8,000 | 4,100 |
| 1996-03-18 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-03-15 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1996-03-14 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1996-03-07 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1996-03-06 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-03-05 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-03-01 | 473 | 473 | 473 | 473 | 3,000 | 4,730 |
| 1996-02-29 | 475 | 475 | 468 | 473 | 7,000 | 4,730 |
| 1996-02-28 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1996-02-23 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 1996-02-19 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1996-02-16 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 1996-02-06 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1996-01-31 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 1996-01-29 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1996-01-26 | 471 | 471 | 470 | 470 | 3,000 | 4,700 |
| 1996-01-25 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1996-01-23 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-01-19 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1996-01-18 | 536 | 545 | 536 | 545 | 13,000 | 5,450 |
| 1996-01-17 | 501 | 510 | 500 | 510 | 14,000 | 5,100 |
| 1996-01-11 | 466 | 466 | 465 | 465 | 5,000 | 4,650 |
| 1996-01-10 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1996-01-09 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1996-01-08 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1996-01-05 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
