6396 (株)宇野澤組鐵工所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1997-12-24 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-12-12 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1997-12-11 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1997-12-10 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-12-05 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1997-11-25 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-11-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-10-31 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-10-30 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1997-10-29 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1997-10-24 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 1997-10-08 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 1997-10-06 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1997-10-03 | 389 | 395 | 389 | 395 | 15,000 | 3,950 |
| 1997-10-02 | 394 | 394 | 394 | 394 | 5,000 | 3,940 |
| 1997-10-01 | 394 | 394 | 394 | 394 | 5,000 | 3,940 |
| 1997-09-30 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1997-09-25 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-09-22 | 395 | 395 | 395 | 395 | 17,000 | 3,950 |
| 1997-09-10 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1997-09-05 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1997-09-01 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-08-29 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-08-26 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-08-13 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-08-08 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1997-08-07 | 450 | 450 | 440 | 440 | 2,000 | 4,400 |
| 1997-08-06 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1997-08-01 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1997-07-31 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-07-25 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-07-07 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 1997-07-03 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1997-07-02 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1997-07-01 | 499 | 500 | 499 | 500 | 14,000 | 5,000 |
| 1997-06-13 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1997-06-10 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1997-06-05 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1997-06-04 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1997-05-30 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1997-05-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-05-22 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-05-08 | 395 | 395 | 380 | 380 | 9,000 | 3,800 |
| 1997-05-01 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1997-04-25 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1997-04-22 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-04-21 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1997-04-10 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-04-09 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1997-04-08 | 375 | 378 | 375 | 375 | 6,000 | 3,750 |
| 1997-04-07 | 390 | 390 | 380 | 380 | 8,000 | 3,800 |
| 1997-04-04 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-04-03 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1997-04-02 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-04-01 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-03-25 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-03-21 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-03-18 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1997-03-13 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1997-03-12 | 385 | 390 | 385 | 390 | 3,000 | 3,900 |
| 1997-03-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-03-10 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-03-03 | 395 | 400 | 395 | 400 | 4,000 | 4,000 |
| 1997-02-27 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
| 1997-02-26 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1997-02-25 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1997-02-24 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-02-19 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1997-02-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-02-10 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1997-02-07 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1997-01-27 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-01-23 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1997-01-21 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-01-20 | 395 | 395 | 390 | 390 | 3,000 | 3,900 |
| 1997-01-17 | 391 | 391 | 390 | 390 | 3,000 | 3,900 |
| 1997-01-16 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-01-14 | 389 | 389 | 388 | 388 | 5,000 | 3,880 |
| 1997-01-13 | 379 | 389 | 379 | 389 | 6,000 | 3,890 |
| 1997-01-08 | 389 | 389 | 389 | 389 | 5,000 | 3,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
