宇野澤組鐵工所(6396)の株価時系列情報
宇野澤組鐵工所(6396)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,090 | 3,090 | 3,085 | 3,090 | 300 |
| 2024/07/25 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2024/07/24 | 3,200 | 3,210 | 3,160 | 3,160 | 2,200 |
| 2024/07/23 | 3,160 | 3,180 | 3,160 | 3,180 | 1,100 |
| 2024/07/22 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2024/07/19 | 3,180 | 3,185 | 3,115 | 3,120 | 1,500 |
| 2024/07/18 | 3,125 | 3,190 | 3,120 | 3,190 | 1,200 |
| 2024/07/17 | 3,120 | 3,125 | 3,115 | 3,120 | 700 |
| 2024/07/16 | 3,125 | 3,125 | 3,120 | 3,120 | 700 |
| 2024/07/12 | 3,115 | 3,125 | 3,115 | 3,125 | 200 |
| 2024/07/11 | 3,100 | 3,150 | 3,100 | 3,150 | 400 |
| 2024/07/10 | 3,070 | 3,150 | 3,065 | 3,150 | 9,700 |
| 2024/07/09 | 3,040 | 3,085 | 3,040 | 3,085 | 2,000 |
| 2024/07/08 | 2,999 | 3,100 | 2,949 | 3,040 | 2,000 |
| 2024/07/05 | 2,918 | 2,999 | 2,918 | 2,999 | 400 |
| 2024/07/04 | 2,917 | 2,920 | 2,917 | 2,918 | 900 |
| 2024/07/03 | 2,917 | 2,917 | 2,917 | 2,917 | 600 |
| 2024/07/02 | 2,910 | 2,921 | 2,910 | 2,910 | 1,100 |
| 2024/07/01 | 2,960 | 2,960 | 2,900 | 2,910 | 2,800 |
| 2024/06/28 | 2,861 | 2,861 | 2,860 | 2,860 | 200 |
| 2024/06/27 | 2,841 | 2,841 | 2,841 | 2,841 | 300 |
| 2024/06/26 | 2,870 | 2,870 | 2,841 | 2,841 | 900 |
| 2024/06/25 | 2,863 | 2,863 | 2,814 | 2,835 | 800 |
| 2024/06/21 | 2,850 | 2,888 | 2,850 | 2,850 | 500 |
| 2024/06/20 | 2,804 | 2,845 | 2,804 | 2,845 | 200 |
| 2024/06/19 | 2,811 | 2,811 | 2,804 | 2,804 | 400 |
| 2024/06/18 | 2,806 | 2,814 | 2,805 | 2,814 | 1,500 |
| 2024/06/17 | 2,850 | 2,850 | 2,812 | 2,850 | 500 |
| 2024/06/12 | 2,841 | 2,869 | 2,841 | 2,869 | 200 |
| 2024/06/11 | 2,865 | 2,865 | 2,841 | 2,841 | 1,300 |
| 2024/06/07 | 2,845 | 2,865 | 2,845 | 2,865 | 900 |
| 2024/06/06 | 2,846 | 2,847 | 2,845 | 2,847 | 4,500 |
| 2024/06/05 | 2,881 | 2,881 | 2,845 | 2,845 | 600 |
| 2024/05/31 | 2,851 | 2,851 | 2,851 | 2,851 | 500 |
| 2024/05/30 | 2,852 | 2,852 | 2,835 | 2,835 | 2,300 |
| 2024/05/29 | 2,853 | 2,853 | 2,853 | 2,853 | 100 |
| 2024/05/28 | 2,852 | 2,853 | 2,852 | 2,853 | 300 |
| 2024/05/27 | 2,930 | 2,930 | 2,895 | 2,895 | 800 |
| 2024/05/24 | 2,885 | 2,927 | 2,871 | 2,927 | 600 |
| 2024/05/23 | 2,870 | 2,886 | 2,867 | 2,885 | 1,100 |
| 2024/05/22 | 2,882 | 2,886 | 2,880 | 2,886 | 800 |
| 2024/05/21 | 2,932 | 2,932 | 2,880 | 2,880 | 900 |
| 2024/05/20 | 2,950 | 2,952 | 2,920 | 2,932 | 900 |
| 2024/05/17 | 2,950 | 2,960 | 2,930 | 2,960 | 1,400 |
| 2024/05/16 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2024/05/15 | 3,060 | 3,070 | 3,000 | 3,000 | 1,200 |
| 2024/05/14 | 3,080 | 3,080 | 3,070 | 3,080 | 400 |
| 2024/05/13 | 3,175 | 3,185 | 3,075 | 3,075 | 1,700 |
| 2024/05/10 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2024/05/09 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2024/05/08 | 3,100 | 3,130 | 3,100 | 3,130 | 600 |
| 2024/05/07 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2024/05/02 | 3,125 | 3,125 | 3,105 | 3,105 | 200 |
| 2024/04/26 | 3,120 | 3,155 | 3,120 | 3,155 | 200 |
| 2024/04/25 | 3,140 | 3,150 | 3,140 | 3,145 | 300 |
| 2024/04/22 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2024/04/19 | 3,100 | 3,120 | 3,090 | 3,120 | 1,000 |
| 2024/04/18 | 3,110 | 3,145 | 3,110 | 3,145 | 1,000 |
| 2024/04/17 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2024/04/15 | 3,140 | 3,140 | 3,130 | 3,130 | 200 |
| 2024/04/12 | 3,075 | 3,160 | 3,075 | 3,140 | 1,200 |
| 2024/04/10 | 3,130 | 3,145 | 3,130 | 3,145 | 200 |
| 2024/04/09 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2024/04/08 | 3,145 | 3,145 | 3,120 | 3,120 | 200 |
| 2024/04/05 | 3,150 | 3,150 | 3,110 | 3,110 | 200 |
| 2024/04/04 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2024/04/03 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2024/04/01 | 3,170 | 3,170 | 3,145 | 3,145 | 600 |
| 2024/03/27 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2024/03/26 | 3,135 | 3,135 | 3,130 | 3,130 | 200 |
| 2024/03/25 | 3,160 | 3,160 | 3,155 | 3,155 | 400 |
| 2024/03/22 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2024/03/21 | 3,105 | 3,160 | 3,105 | 3,160 | 400 |
| 2024/03/19 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2024/03/18 | 3,035 | 3,105 | 3,035 | 3,100 | 600 |
| 2024/03/15 | 3,105 | 3,105 | 3,105 | 3,105 | 600 |
| 2024/03/11 | 3,050 | 3,175 | 3,050 | 3,175 | 2,100 |
| 2024/03/08 | 3,125 | 3,125 | 3,085 | 3,085 | 400 |
| 2024/03/07 | 3,110 | 3,115 | 3,070 | 3,100 | 1,500 |
| 2024/03/06 | 3,110 | 3,110 | 3,110 | 3,110 | 400 |
| 2024/03/05 | 3,135 | 3,135 | 3,110 | 3,110 | 500 |
| 2024/03/04 | 3,100 | 3,115 | 3,100 | 3,115 | 1,000 |
| 2024/03/01 | 3,100 | 3,105 | 3,090 | 3,090 | 600 |
| 2024/02/29 | 3,105 | 3,105 | 3,100 | 3,100 | 200 |
| 2024/02/28 | 3,105 | 3,120 | 3,105 | 3,120 | 700 |
| 2024/02/27 | 3,170 | 3,170 | 3,130 | 3,130 | 400 |
| 2024/02/26 | 3,145 | 3,145 | 3,145 | 3,145 | 300 |
| 2024/02/22 | 3,215 | 3,215 | 3,215 | 3,215 | 200 |
| 2024/02/20 | 3,135 | 3,145 | 3,135 | 3,145 | 300 |
| 2024/02/19 | 3,090 | 3,130 | 3,065 | 3,130 | 2,000 |
| 2024/02/16 | 3,045 | 3,110 | 2,970 | 3,110 | 1,700 |
| 2024/02/15 | 3,145 | 3,145 | 3,075 | 3,115 | 1,100 |
| 2024/02/14 | 3,150 | 3,165 | 2,950 | 3,130 | 3,300 |
| 2024/02/13 | 3,320 | 3,380 | 3,200 | 3,200 | 1,700 |
| 2024/02/09 | 3,280 | 3,280 | 3,210 | 3,270 | 600 |
| 2024/02/08 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2024/02/07 | 3,255 | 3,365 | 3,185 | 3,350 | 2,000 |
| 2024/02/06 | 3,265 | 3,265 | 3,255 | 3,255 | 200 |
| 2024/02/05 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2024/01/31 | 3,120 | 3,300 | 3,120 | 3,235 | 1,900 |
| 2024/01/30 | 3,165 | 3,165 | 3,105 | 3,110 | 900 |
| 2024/01/29 | 3,125 | 3,160 | 3,125 | 3,160 | 400 |
| 2024/01/25 | 3,130 | 3,130 | 3,100 | 3,125 | 500 |
| 2024/01/23 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2024/01/22 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2024/01/19 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2024/01/18 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2024/01/17 | 3,150 | 3,150 | 3,130 | 3,130 | 500 |
| 2024/01/15 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
| 2024/01/12 | 3,165 | 3,175 | 3,150 | 3,150 | 600 |
| 2024/01/11 | 3,145 | 3,200 | 3,145 | 3,200 | 500 |
| 2024/01/10 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2024/01/09 | 3,100 | 3,185 | 3,100 | 3,155 | 500 |
| 2024/01/05 | 3,170 | 3,170 | 3,150 | 3,170 | 500 |
| 2024/01/04 | 3,080 | 3,170 | 3,080 | 3,170 | 900 |
| 2023/12/29 | 3,040 | 3,085 | 3,040 | 3,085 | 600 |
| 2023/12/28 | 3,040 | 3,040 | 3,040 | 3,040 | 300 |
| 2023/12/27 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2023/12/26 | 3,050 | 3,060 | 3,050 | 3,050 | 4,700 |
| 2023/12/25 | 3,040 | 3,050 | 3,040 | 3,050 | 2,100 |
| 2023/12/22 | 3,030 | 3,030 | 3,030 | 3,030 | 300 |
| 2023/12/21 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2023/12/19 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2023/12/18 | 3,070 | 3,070 | 3,005 | 3,005 | 300 |
| 2023/12/11 | 3,095 | 3,095 | 3,050 | 3,050 | 900 |
| 2023/12/08 | 3,010 | 3,125 | 3,010 | 3,065 | 1,800 |
| 2023/12/07 | 2,997 | 3,000 | 2,997 | 3,000 | 4,300 |
| 2023/12/06 | 2,964 | 2,997 | 2,964 | 2,997 | 600 |
| 2023/12/05 | 2,963 | 2,963 | 2,963 | 2,963 | 700 |
| 2023/12/04 | 3,030 | 3,030 | 3,030 | 3,030 | 600 |
| 2023/12/01 | 3,035 | 3,035 | 3,030 | 3,030 | 500 |
| 2023/11/28 | 3,035 | 3,035 | 3,035 | 3,035 | 700 |
| 2023/11/27 | 3,000 | 3,035 | 2,985 | 3,035 | 1,700 |
| 2023/11/24 | 3,070 | 3,070 | 3,005 | 3,005 | 1,400 |
| 2023/11/22 | 2,994 | 3,010 | 2,994 | 3,005 | 900 |
| 2023/11/21 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2023/11/20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2023/11/17 | 3,045 | 3,045 | 2,980 | 3,000 | 1,000 |
| 2023/11/16 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2023/11/15 | 2,957 | 3,075 | 2,957 | 2,995 | 1,000 |
| 2023/11/14 | 2,956 | 2,956 | 2,955 | 2,956 | 600 |
| 2023/11/13 | 2,959 | 2,970 | 2,956 | 2,970 | 1,500 |
| 2023/11/10 | 2,878 | 2,939 | 2,843 | 2,909 | 1,300 |
| 2023/11/09 | 2,832 | 2,835 | 2,832 | 2,835 | 200 |
| 2023/11/07 | 2,831 | 2,831 | 2,831 | 2,831 | 100 |
| 2023/11/06 | 2,901 | 2,901 | 2,801 | 2,831 | 2,100 |
| 2023/11/01 | 2,807 | 2,851 | 2,807 | 2,851 | 300 |
| 2023/10/30 | 2,885 | 2,885 | 2,771 | 2,807 | 800 |
| 2023/10/26 | 2,802 | 2,835 | 2,802 | 2,835 | 300 |
| 2023/10/25 | 2,820 | 2,852 | 2,820 | 2,852 | 200 |
| 2023/10/23 | 2,870 | 2,870 | 2,870 | 2,870 | 200 |
| 2023/10/19 | 2,862 | 2,862 | 2,857 | 2,857 | 700 |
| 2023/10/18 | 2,820 | 2,870 | 2,820 | 2,862 | 300 |
| 2023/10/17 | 2,770 | 2,820 | 2,770 | 2,820 | 300 |
| 2023/10/16 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
| 2023/10/13 | 2,823 | 2,823 | 2,802 | 2,802 | 700 |
| 2023/10/12 | 2,825 | 2,825 | 2,811 | 2,819 | 400 |
| 2023/10/11 | 2,820 | 2,825 | 2,820 | 2,825 | 200 |
| 2023/10/03 | 2,844 | 2,882 | 2,844 | 2,882 | 500 |
| 2023/09/29 | 2,950 | 2,957 | 2,916 | 2,916 | 400 |
| 2023/09/28 | 2,937 | 2,949 | 2,937 | 2,949 | 200 |
| 2023/09/27 | 2,940 | 2,995 | 2,940 | 2,987 | 900 |
| 2023/09/26 | 2,937 | 2,960 | 2,921 | 2,960 | 1,300 |
| 2023/09/25 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2023/09/21 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 |
| 2023/09/20 | 2,937 | 2,941 | 2,937 | 2,940 | 300 |
| 2023/09/19 | 2,938 | 2,955 | 2,937 | 2,937 | 600 |
| 2023/09/15 | 2,798 | 2,838 | 2,798 | 2,838 | 200 |
| 2023/09/14 | 2,825 | 2,843 | 2,825 | 2,843 | 300 |
| 2023/09/13 | 2,843 | 2,925 | 2,831 | 2,875 | 2,500 |
| 2023/09/12 | 2,793 | 2,793 | 2,793 | 2,793 | 100 |
| 2023/09/11 | 2,730 | 2,751 | 2,730 | 2,750 | 2,000 |
| 2023/09/07 | 2,700 | 2,700 | 2,670 | 2,670 | 400 |
| 2023/09/06 | 2,698 | 2,700 | 2,697 | 2,700 | 600 |
| 2023/09/05 | 2,660 | 2,661 | 2,660 | 2,661 | 400 |
| 2023/09/04 | 2,699 | 2,699 | 2,660 | 2,660 | 600 |
| 2023/09/01 | 2,660 | 2,660 | 2,660 | 2,660 | 100 |
| 2023/08/31 | 2,683 | 2,683 | 2,683 | 2,683 | 200 |
| 2023/08/30 | 2,694 | 2,698 | 2,655 | 2,672 | 800 |
| 2023/08/29 | 2,650 | 2,650 | 2,650 | 2,650 | 500 |
| 2023/08/28 | 2,693 | 2,700 | 2,691 | 2,693 | 800 |
| 2023/08/25 | 2,651 | 2,651 | 2,651 | 2,651 | 500 |
| 2023/08/24 | 2,691 | 2,691 | 2,682 | 2,682 | 700 |
| 2023/08/21 | 2,700 | 2,700 | 2,641 | 2,641 | 700 |
| 2023/08/18 | 2,700 | 2,700 | 2,640 | 2,640 | 900 |
| 2023/08/17 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2023/08/16 | 2,651 | 2,700 | 2,650 | 2,650 | 1,600 |
| 2023/08/15 | 2,637 | 2,660 | 2,637 | 2,650 | 1,400 |
| 2023/08/14 | 2,640 | 2,640 | 2,620 | 2,625 | 1,300 |
| 2023/08/10 | 2,631 | 2,635 | 2,610 | 2,610 | 800 |
| 2023/08/09 | 2,650 | 2,650 | 2,631 | 2,631 | 300 |
| 2023/08/08 | 2,699 | 2,699 | 2,639 | 2,660 | 3,800 |
| 2023/08/07 | 2,635 | 2,700 | 2,631 | 2,700 | 1,100 |
| 2023/08/02 | 2,631 | 2,655 | 2,630 | 2,655 | 800 |
| 2023/08/01 | 2,677 | 2,677 | 2,677 | 2,677 | 100 |
| 2023/07/31 | 2,654 | 2,677 | 2,654 | 2,677 | 300 |
| 2023/07/28 | 2,630 | 2,630 | 2,630 | 2,630 | 200 |
| 2023/07/27 | 2,651 | 2,651 | 2,651 | 2,651 | 100 |
| 2023/07/25 | 2,632 | 2,632 | 2,632 | 2,632 | 200 |
| 2023/07/24 | 2,635 | 2,669 | 2,635 | 2,669 | 4,700 |