6396 (株)宇野澤組鐵工所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 1999-12-22 | 122 | 122 | 120 | 120 | 2,000 | 1,200 |
| 1999-12-21 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 1999-12-20 | 112 | 115 | 108 | 108 | 6,000 | 1,080 |
| 1999-12-17 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 1999-12-16 | 118 | 118 | 118 | 118 | 13,000 | 1,180 |
| 1999-12-15 | 118 | 138 | 118 | 138 | 4,000 | 1,380 |
| 1999-12-14 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 1999-12-13 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 1999-12-10 | 121 | 125 | 121 | 125 | 2,000 | 1,250 |
| 1999-12-09 | 118 | 121 | 118 | 121 | 3,000 | 1,210 |
| 1999-12-08 | 165 | 165 | 125 | 130 | 13,000 | 1,300 |
| 1999-11-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-11-25 | 150 | 150 | 145 | 145 | 7,000 | 1,450 |
| 1999-11-24 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 1999-11-22 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1999-11-19 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 1999-11-18 | 127 | 127 | 125 | 125 | 5,000 | 1,250 |
| 1999-11-17 | 130 | 130 | 127 | 127 | 9,000 | 1,270 |
| 1999-11-16 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1999-11-15 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1999-11-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-11-11 | 151 | 151 | 116 | 116 | 9,000 | 1,160 |
| 1999-11-10 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1999-11-09 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1999-11-08 | 160 | 160 | 151 | 151 | 12,000 | 1,510 |
| 1999-11-05 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-11-02 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1999-11-01 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-10-29 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1999-10-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-10-25 | 190 | 190 | 165 | 165 | 5,000 | 1,650 |
| 1999-10-22 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1999-10-21 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1999-10-20 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1999-10-19 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1999-10-15 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1999-10-13 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1999-10-12 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 1999-10-08 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 1999-10-07 | 189 | 189 | 165 | 165 | 3,000 | 1,650 |
| 1999-10-06 | 177 | 177 | 170 | 170 | 3,000 | 1,700 |
| 1999-10-05 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 1999-10-04 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1999-10-01 | 175 | 178 | 175 | 178 | 3,000 | 1,780 |
| 1999-09-30 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1999-09-29 | 191 | 191 | 191 | 191 | 9,000 | 1,910 |
| 1999-09-28 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1999-09-27 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1999-09-24 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1999-09-22 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1999-09-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-09-17 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-09-16 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-09-14 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-09-13 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-09-08 | 195 | 195 | 191 | 191 | 2,000 | 1,910 |
| 1999-09-03 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1999-09-02 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1999-08-30 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1999-08-27 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1999-08-25 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1999-08-23 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 1999-08-20 | 205 | 205 | 203 | 203 | 6,000 | 2,030 |
| 1999-08-18 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-08-13 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1999-08-10 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1999-08-09 | 205 | 205 | 203 | 203 | 6,000 | 2,030 |
| 1999-07-30 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-07-23 | 220 | 220 | 200 | 200 | 19,000 | 2,000 |
| 1999-07-21 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1999-07-19 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-07-16 | 216 | 217 | 210 | 210 | 9,000 | 2,100 |
| 1999-07-14 | 211 | 220 | 211 | 220 | 5,000 | 2,200 |
| 1999-07-13 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1999-07-12 | 227 | 232 | 227 | 232 | 2,000 | 2,320 |
| 1999-07-09 | 202 | 204 | 202 | 204 | 2,000 | 2,040 |
| 1999-07-08 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1999-07-07 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1999-07-06 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-07-02 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1999-06-30 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 1999-06-29 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1999-06-28 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1999-06-25 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 1999-06-24 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 1999-06-23 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1999-06-22 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-06-21 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1999-06-17 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-06-15 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-06-11 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-06-10 | 200 | 200 | 196 | 196 | 5,000 | 1,960 |
| 1999-05-25 | 230 | 235 | 230 | 235 | 5,000 | 2,350 |
| 1999-05-17 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1999-05-10 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-05-06 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1999-04-23 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1999-04-20 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1999-04-19 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-04-16 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1999-04-15 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1999-04-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-04-12 | 215 | 220 | 215 | 220 | 3,000 | 2,200 |
| 1999-04-09 | 220 | 220 | 210 | 210 | 3,000 | 2,100 |
| 1999-04-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-04-06 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-04-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-04-01 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 1999-03-30 | 200 | 200 | 195 | 200 | 4,000 | 2,000 |
| 1999-03-26 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-03-25 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1999-03-24 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1999-03-19 | 210 | 210 | 200 | 200 | 2,000 | 2,000 |
| 1999-03-10 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 1999-03-08 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1999-03-04 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1999-03-02 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1999-02-26 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-02-25 | 220 | 230 | 220 | 230 | 2,000 | 2,300 |
| 1999-02-10 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-02-09 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-01-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-01-25 | 235 | 250 | 235 | 250 | 4,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
