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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2025/06/12 | 2,944 | 2,944 | 2,940 | 2,940 | 400 |
| 2025/06/11 | 2,942 | 2,944 | 2,942 | 2,944 | 400 |
| 2025/06/10 | 2,966 | 2,966 | 2,966 | 2,966 | 100 |
| 2025/06/09 | 2,930 | 2,966 | 2,930 | 2,966 | 200 |
| 2025/06/06 | 2,930 | 2,930 | 2,930 | 2,930 | 300 |
| 2025/06/05 | 2,930 | 2,931 | 2,926 | 2,930 | 500 |
| 2025/06/04 | 2,968 | 2,980 | 2,968 | 2,980 | 600 |
| 2025/06/03 | 2,931 | 2,931 | 2,931 | 2,931 | 100 |
| 2025/05/30 | 2,927 | 2,941 | 2,912 | 2,941 | 400 |
| 2025/05/29 | 2,950 | 2,950 | 2,933 | 2,941 | 300 |
| 2025/05/28 | 2,950 | 2,959 | 2,931 | 2,931 | 1,300 |
| 2025/05/27 | 2,941 | 2,941 | 2,925 | 2,925 | 400 |
| 2025/05/26 | 2,936 | 2,960 | 2,936 | 2,941 | 1,400 |
| 2025/05/23 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2025/05/21 | 2,866 | 2,888 | 2,840 | 2,840 | 700 |
| 2025/05/20 | 2,843 | 2,889 | 2,843 | 2,888 | 400 |
| 2025/05/19 | 2,850 | 2,870 | 2,840 | 2,840 | 400 |
| 2025/05/16 | 2,830 | 2,831 | 2,824 | 2,831 | 400 |
| 2025/05/14 | 2,927 | 2,929 | 2,867 | 2,880 | 800 |
| 2025/05/13 | 2,849 | 2,849 | 2,849 | 2,849 | 200 |
| 2025/05/12 | 2,808 | 2,899 | 2,808 | 2,899 | 3,200 |
| 2025/05/09 | 2,779 | 2,808 | 2,779 | 2,780 | 1,000 |
| 2025/05/08 | 2,768 | 2,768 | 2,767 | 2,768 | 300 |
| 2025/05/07 | 2,751 | 2,793 | 2,700 | 2,793 | 1,400 |
| 2025/05/02 | 2,757 | 2,863 | 2,730 | 2,750 | 11,200 |
| 2025/05/01 | 2,845 | 2,845 | 2,750 | 2,750 | 4,000 |
| 2025/04/30 | 2,795 | 2,795 | 2,795 | 2,795 | 500 |
| 2025/04/28 | 2,790 | 2,790 | 2,789 | 2,789 | 600 |
| 2025/04/25 | 2,808 | 2,808 | 2,808 | 2,808 | 100 |
| 2025/04/24 | 2,826 | 2,826 | 2,778 | 2,785 | 700 |
| 2025/04/23 | 2,771 | 2,821 | 2,760 | 2,776 | 3,200 |
| 2025/04/22 | 2,771 | 2,771 | 2,771 | 2,771 | 200 |
| 2025/04/21 | 2,765 | 2,765 | 2,765 | 2,765 | 100 |
| 2025/04/18 | 2,773 | 2,796 | 2,700 | 2,792 | 3,000 |
| 2025/04/17 | 2,762 | 2,762 | 2,762 | 2,762 | 100 |
| 2025/04/16 | 2,800 | 2,800 | 2,800 | 2,800 | 900 |
| 2025/04/15 | 2,745 | 2,839 | 2,738 | 2,839 | 2,100 |
| 2025/04/14 | 2,760 | 2,777 | 2,729 | 2,735 | 1,000 |
| 2025/04/11 | 2,772 | 2,813 | 2,749 | 2,749 | 1,700 |
| 2025/04/10 | 2,875 | 2,875 | 2,831 | 2,872 | 5,700 |
| 2025/04/08 | 2,740 | 2,845 | 2,740 | 2,845 | 900 |
| 2025/04/07 | 2,797 | 2,797 | 2,690 | 2,690 | 5,700 |
| 2025/04/04 | 2,968 | 3,020 | 2,860 | 2,860 | 1,600 |
| 2025/04/03 | 3,020 | 3,020 | 2,956 | 2,967 | 1,900 |
| 2025/04/02 | 3,150 | 3,150 | 3,080 | 3,080 | 500 |
| 2025/04/01 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2025/03/31 | 3,110 | 3,115 | 3,085 | 3,085 | 400 |
| 2025/03/27 | 3,165 | 3,195 | 3,135 | 3,195 | 1,700 |
| 2025/03/26 | 3,125 | 3,160 | 3,125 | 3,160 | 700 |
| 2025/03/25 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2025/03/24 | 3,160 | 3,160 | 3,120 | 3,150 | 300 |
| 2025/03/21 | 3,100 | 3,165 | 3,100 | 3,110 | 1,200 |
| 2025/03/19 | 3,150 | 3,160 | 3,100 | 3,100 | 300 |
| 2025/03/18 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2025/03/17 | 3,035 | 3,065 | 3,035 | 3,065 | 300 |
| 2025/03/14 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2025/03/12 | 3,220 | 3,220 | 3,060 | 3,090 | 1,100 |
| 2025/03/11 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 2025/03/10 | 3,140 | 3,200 | 3,140 | 3,200 | 500 |
| 2025/03/07 | 3,005 | 3,200 | 3,005 | 3,200 | 1,100 |
| 2025/03/06 | 2,998 | 3,000 | 2,998 | 3,000 | 400 |
| 2025/03/05 | 2,990 | 2,990 | 2,956 | 2,966 | 600 |
| 2025/03/04 | 3,010 | 3,010 | 2,950 | 2,950 | 800 |
| 2025/03/03 | 3,020 | 3,040 | 2,981 | 3,010 | 1,400 |
| 2025/02/28 | 2,935 | 2,966 | 2,920 | 2,966 | 1,000 |
| 2025/02/27 | 2,982 | 3,010 | 2,982 | 3,005 | 1,000 |
| 2025/02/26 | 2,979 | 2,996 | 2,979 | 2,996 | 1,400 |
| 2025/02/25 | 2,965 | 2,966 | 2,942 | 2,942 | 1,300 |
| 2025/02/21 | 2,945 | 2,945 | 2,945 | 2,945 | 300 |
| 2025/02/20 | 2,900 | 2,967 | 2,900 | 2,955 | 800 |
| 2025/02/19 | 2,858 | 2,904 | 2,858 | 2,904 | 3,900 |
| 2025/02/18 | 2,817 | 2,858 | 2,817 | 2,858 | 300 |
| 2025/02/17 | 2,839 | 2,860 | 2,839 | 2,839 | 1,100 |
| 2025/02/14 | 2,836 | 2,845 | 2,835 | 2,839 | 800 |
| 2025/02/13 | 2,881 | 2,886 | 2,786 | 2,826 | 1,800 |
| 2025/02/12 | 2,890 | 2,900 | 2,871 | 2,871 | 1,100 |
| 2025/02/10 | 2,891 | 2,891 | 2,891 | 2,891 | 100 |
| 2025/02/07 | 2,891 | 2,891 | 2,891 | 2,891 | 200 |
| 2025/02/03 | 2,889 | 2,891 | 2,889 | 2,891 | 400 |
| 2025/01/31 | 2,851 | 2,852 | 2,851 | 2,852 | 200 |
| 2025/01/30 | 2,859 | 2,859 | 2,859 | 2,859 | 200 |
| 2025/01/29 | 2,850 | 2,851 | 2,850 | 2,851 | 400 |
| 2025/01/28 | 2,855 | 2,855 | 2,842 | 2,842 | 600 |
| 2025/01/27 | 2,899 | 2,899 | 2,850 | 2,850 | 400 |
| 2025/01/24 | 2,846 | 2,851 | 2,846 | 2,851 | 800 |
| 2025/01/23 | 2,840 | 2,880 | 2,840 | 2,880 | 1,600 |
| 2025/01/22 | 2,833 | 2,850 | 2,833 | 2,850 | 600 |
| 2025/01/21 | 2,842 | 2,842 | 2,842 | 2,842 | 200 |
| 2025/01/20 | 2,831 | 2,882 | 2,831 | 2,840 | 500 |
| 2025/01/17 | 2,821 | 2,829 | 2,821 | 2,829 | 300 |
| 2025/01/16 | 2,821 | 2,822 | 2,819 | 2,822 | 1,400 |
| 2025/01/15 | 2,822 | 2,822 | 2,821 | 2,821 | 600 |
| 2025/01/14 | 2,824 | 2,824 | 2,822 | 2,822 | 600 |
| 2025/01/09 | 2,829 | 2,829 | 2,823 | 2,823 | 200 |
| 2025/01/08 | 2,821 | 2,821 | 2,821 | 2,821 | 100 |
| 2025/01/07 | 2,829 | 2,829 | 2,822 | 2,822 | 400 |
| 2025/01/06 | 2,868 | 2,868 | 2,821 | 2,823 | 1,000 |
| 2024/12/30 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
| 2024/12/27 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
| 2024/12/25 | 2,859 | 2,859 | 2,859 | 2,859 | 100 |
| 2024/12/24 | 2,859 | 2,859 | 2,859 | 2,859 | 200 |
| 2024/12/23 | 2,806 | 2,859 | 2,806 | 2,859 | 400 |
| 2024/12/19 | 2,850 | 2,850 | 2,800 | 2,800 | 200 |
| 2024/12/18 | 2,812 | 2,850 | 2,812 | 2,850 | 600 |
| 2024/12/17 | 2,880 | 2,930 | 2,880 | 2,930 | 2,400 |
| 2024/12/16 | 2,802 | 2,880 | 2,802 | 2,880 | 1,300 |
| 2024/12/13 | 2,800 | 2,851 | 2,800 | 2,851 | 2,100 |
| 2024/12/12 | 2,805 | 2,805 | 2,800 | 2,800 | 5,200 |
| 2024/12/10 | 2,805 | 2,811 | 2,805 | 2,805 | 400 |
| 2024/12/09 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2024/12/06 | 2,783 | 2,800 | 2,783 | 2,800 | 2,500 |
| 2024/12/05 | 2,802 | 2,802 | 2,783 | 2,783 | 200 |
| 2024/12/03 | 2,836 | 2,836 | 2,802 | 2,802 | 800 |
| 2024/12/02 | 2,836 | 2,836 | 2,836 | 2,836 | 200 |
| 2024/11/29 | 2,832 | 2,832 | 2,832 | 2,832 | 100 |
| 2024/11/28 | 2,782 | 2,782 | 2,782 | 2,782 | 100 |
| 2024/11/27 | 2,783 | 2,783 | 2,783 | 2,783 | 100 |
| 2024/11/26 | 2,773 | 2,782 | 2,773 | 2,782 | 1,000 |
| 2024/11/25 | 2,778 | 2,799 | 2,778 | 2,783 | 300 |
| 2024/11/22 | 2,774 | 2,774 | 2,773 | 2,774 | 1,500 |
| 2024/11/21 | 2,773 | 2,773 | 2,773 | 2,773 | 200 |
| 2024/11/19 | 2,772 | 2,773 | 2,772 | 2,773 | 300 |
| 2024/11/18 | 2,751 | 2,811 | 2,751 | 2,811 | 1,300 |
| 2024/11/13 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
| 2024/11/12 | 2,814 | 2,848 | 2,800 | 2,800 | 2,000 |
| 2024/11/11 | 2,800 | 2,805 | 2,800 | 2,805 | 400 |
| 2024/11/08 | 2,785 | 2,785 | 2,781 | 2,781 | 1,600 |
| 2024/11/07 | 2,780 | 2,781 | 2,780 | 2,781 | 800 |
| 2024/11/06 | 2,780 | 2,782 | 2,780 | 2,782 | 200 |
| 2024/11/05 | 2,799 | 2,799 | 2,799 | 2,799 | 200 |
| 2024/10/31 | 2,760 | 2,799 | 2,760 | 2,799 | 1,600 |
| 2024/10/30 | 2,780 | 2,800 | 2,780 | 2,800 | 1,200 |
| 2024/10/29 | 2,799 | 2,800 | 2,799 | 2,800 | 600 |
| 2024/10/25 | 2,764 | 2,764 | 2,764 | 2,764 | 300 |
| 2024/10/24 | 2,763 | 2,763 | 2,763 | 2,763 | 100 |
| 2024/10/22 | 2,791 | 2,791 | 2,785 | 2,785 | 700 |
| 2024/10/21 | 2,792 | 2,800 | 2,791 | 2,791 | 700 |
| 2024/10/18 | 2,809 | 2,809 | 2,809 | 2,809 | 100 |
| 2024/10/17 | 2,793 | 2,809 | 2,793 | 2,809 | 300 |
| 2024/10/15 | 2,801 | 2,801 | 2,800 | 2,800 | 1,200 |
| 2024/10/11 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
| 2024/10/09 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
| 2024/10/08 | 2,827 | 2,827 | 2,802 | 2,802 | 300 |
| 2024/10/07 | 2,832 | 2,832 | 2,832 | 2,832 | 100 |
| 2024/10/04 | 2,810 | 2,810 | 2,808 | 2,808 | 400 |
| 2024/10/02 | 2,805 | 2,819 | 2,800 | 2,800 | 800 |
| 2024/10/01 | 2,819 | 2,819 | 2,819 | 2,819 | 100 |
| 2024/09/30 | 2,794 | 2,819 | 2,794 | 2,819 | 1,100 |
| 2024/09/27 | 2,804 | 2,827 | 2,804 | 2,811 | 500 |
| 2024/09/26 | 2,789 | 2,841 | 2,789 | 2,800 | 1,600 |
| 2024/09/25 | 2,839 | 2,839 | 2,839 | 2,839 | 600 |
| 2024/09/24 | 2,839 | 2,839 | 2,839 | 2,839 | 100 |
| 2024/09/20 | 2,808 | 2,824 | 2,804 | 2,824 | 800 |
| 2024/09/19 | 2,790 | 2,808 | 2,790 | 2,808 | 2,000 |
| 2024/09/18 | 2,800 | 2,800 | 2,790 | 2,790 | 1,200 |
| 2024/09/17 | 2,820 | 2,844 | 2,801 | 2,801 | 1,000 |
| 2024/09/13 | 2,800 | 2,823 | 2,770 | 2,801 | 3,800 |
| 2024/09/12 | 2,796 | 2,807 | 2,750 | 2,773 | 2,900 |
| 2024/09/11 | 2,801 | 2,801 | 2,741 | 2,797 | 17,200 |
| 2024/09/10 | 2,850 | 2,850 | 2,796 | 2,796 | 2,900 |
| 2024/09/09 | 2,890 | 2,890 | 2,749 | 2,807 | 14,700 |
| 2024/09/06 | 3,055 | 3,085 | 2,840 | 2,905 | 38,300 |
| 2024/09/05 | 3,440 | 3,440 | 3,440 | 3,440 | 200 |
| 2024/09/03 | 3,430 | 3,450 | 3,430 | 3,450 | 400 |
| 2024/08/29 | 3,280 | 3,430 | 3,280 | 3,430 | 2,200 |
| 2024/08/28 | 3,295 | 3,345 | 3,245 | 3,245 | 500 |
| 2024/08/27 | 3,390 | 3,390 | 3,290 | 3,290 | 600 |
| 2024/08/26 | 3,475 | 3,475 | 3,340 | 3,390 | 1,400 |
| 2024/08/23 | 3,485 | 3,485 | 3,475 | 3,475 | 400 |
| 2024/08/22 | 3,250 | 3,510 | 3,250 | 3,500 | 1,100 |
| 2024/08/21 | 3,195 | 3,220 | 3,195 | 3,220 | 1,600 |
| 2024/08/20 | 3,190 | 3,195 | 3,190 | 3,195 | 400 |
| 2024/08/19 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2024/08/16 | 3,170 | 3,245 | 3,150 | 3,190 | 3,600 |
| 2024/08/15 | 2,973 | 3,190 | 2,973 | 3,105 | 2,100 |
| 2024/08/14 | 3,000 | 3,020 | 2,950 | 2,970 | 1,000 |
| 2024/08/13 | 2,823 | 3,000 | 2,823 | 2,990 | 3,500 |
| 2024/08/09 | 2,976 | 3,170 | 2,800 | 2,823 | 6,400 |
| 2024/08/08 | 2,721 | 2,726 | 2,721 | 2,726 | 300 |
| 2024/08/07 | 2,720 | 2,720 | 2,720 | 2,720 | 200 |
| 2024/08/06 | 2,720 | 2,745 | 2,720 | 2,720 | 800 |
| 2024/08/05 | 2,850 | 2,861 | 2,678 | 2,681 | 2,300 |
| 2024/08/02 | 2,910 | 2,960 | 2,910 | 2,945 | 9,300 |
| 2024/08/01 | 3,155 | 3,160 | 3,085 | 3,100 | 2,000 |
| 2024/07/31 | 3,200 | 3,200 | 3,130 | 3,130 | 1,100 |
| 2024/07/30 | 3,155 | 3,175 | 3,155 | 3,175 | 1,200 |
| 2024/07/29 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 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 |