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 |
|---|---|---|---|---|---|
| 1996/12/27 | 390 | 390 | 390 | 390 | 5,000 |
| 1996/12/25 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/12/11 | 440 | 440 | 420 | 420 | 2,000 |
| 1996/12/10 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/12/09 | 445 | 445 | 445 | 445 | 1,000 |
| 1996/12/06 | 445 | 445 | 445 | 445 | 5,000 |
| 1996/12/02 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/11/29 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/11/27 | 432 | 432 | 430 | 430 | 5,000 |
| 1996/11/25 | 431 | 431 | 431 | 431 | 1,000 |
| 1996/11/22 | 431 | 431 | 431 | 431 | 1,000 |
| 1996/11/20 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/11/15 | 450 | 450 | 450 | 450 | 11,000 |
| 1996/11/14 | 460 | 460 | 460 | 460 | 4,000 |
| 1996/11/13 | 480 | 480 | 470 | 470 | 2,000 |
| 1996/11/12 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/11/07 | 460 | 460 | 460 | 460 | 4,000 |
| 1996/11/06 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/11/05 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/10/31 | 476 | 480 | 476 | 480 | 2,000 |
| 1996/10/30 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/10/25 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/10/22 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/10/18 | 491 | 491 | 491 | 491 | 1,000 |
| 1996/10/17 | 480 | 480 | 480 | 480 | 5,000 |
| 1996/10/16 | 470 | 475 | 470 | 475 | 2,000 |
| 1996/10/03 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/10/01 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/09/30 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/09/26 | 481 | 481 | 481 | 481 | 6,000 |
| 1996/09/18 | 549 | 549 | 540 | 540 | 2,000 |
| 1996/09/09 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/09/03 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/08/30 | 570 | 570 | 570 | 570 | 10,000 |
| 1996/08/29 | 595 | 600 | 575 | 575 | 8,000 |
| 1996/08/22 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/08/21 | 500 | 502 | 500 | 502 | 4,000 |
| 1996/08/20 | 510 | 510 | 501 | 501 | 3,000 |
| 1996/08/15 | 489 | 490 | 489 | 490 | 2,000 |
| 1996/08/14 | 495 | 495 | 490 | 490 | 3,000 |
| 1996/08/12 | 505 | 505 | 505 | 505 | 3,000 |
| 1996/08/09 | 505 | 505 | 505 | 505 | 5,000 |
| 1996/08/08 | 520 | 520 | 505 | 505 | 3,000 |
| 1996/08/07 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/08/06 | 530 | 530 | 520 | 520 | 5,000 |
| 1996/08/02 | 570 | 570 | 561 | 565 | 6,000 |
| 1996/07/26 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/07/25 | 610 | 610 | 600 | 600 | 2,000 |
| 1996/07/18 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/07/17 | 604 | 604 | 600 | 600 | 4,000 |
| 1996/07/16 | 618 | 618 | 604 | 604 | 2,000 |
| 1996/07/05 | 615 | 615 | 611 | 611 | 4,000 |
| 1996/07/04 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/07/03 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/06/27 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/06/26 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/06/25 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/06/21 | 631 | 631 | 609 | 620 | 9,000 |
| 1996/06/19 | 641 | 641 | 641 | 641 | 1,000 |
| 1996/06/18 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/06/14 | 660 | 660 | 631 | 640 | 10,000 |
| 1996/06/12 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/06/11 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/06/07 | 687 | 687 | 684 | 684 | 2,000 |
| 1996/06/06 | 700 | 700 | 695 | 696 | 7,000 |
| 1996/06/05 | 686 | 700 | 686 | 695 | 15,000 |
| 1996/06/04 | 680 | 684 | 680 | 684 | 5,000 |
| 1996/06/03 | 719 | 719 | 714 | 714 | 2,000 |
| 1996/05/31 | 733 | 733 | 730 | 730 | 5,000 |
| 1996/05/30 | 741 | 752 | 741 | 741 | 7,000 |
| 1996/05/29 | 779 | 779 | 779 | 779 | 1,000 |
| 1996/05/27 | 795 | 795 | 795 | 795 | 1,000 |
| 1996/05/24 | 800 | 815 | 800 | 800 | 27,000 |
| 1996/05/23 | 851 | 895 | 850 | 850 | 70,000 |
| 1996/05/22 | 826 | 850 | 826 | 850 | 112,000 |
| 1996/05/21 | 759 | 785 | 759 | 785 | 47,000 |
| 1996/05/20 | 740 | 740 | 737 | 738 | 23,000 |
| 1996/05/17 | 690 | 700 | 690 | 700 | 10,000 |
| 1996/05/16 | 660 | 670 | 660 | 670 | 5,000 |
| 1996/05/15 | 632 | 650 | 632 | 650 | 4,000 |
| 1996/05/14 | 634 | 634 | 624 | 632 | 4,000 |
| 1996/05/10 | 665 | 665 | 664 | 664 | 2,000 |
| 1996/05/09 | 679 | 679 | 679 | 679 | 1,000 |
| 1996/05/07 | 681 | 690 | 680 | 690 | 5,000 |
| 1996/05/02 | 690 | 690 | 681 | 685 | 5,000 |
| 1996/05/01 | 691 | 691 | 680 | 680 | 13,000 |
| 1996/04/30 | 725 | 725 | 711 | 711 | 5,000 |
| 1996/04/26 | 760 | 770 | 735 | 735 | 63,000 |
| 1996/04/25 | 692 | 735 | 692 | 735 | 39,000 |
| 1996/04/24 | 759 | 760 | 685 | 686 | 50,000 |
| 1996/04/23 | 800 | 800 | 760 | 760 | 123,000 |
| 1996/04/22 | 685 | 720 | 685 | 720 | 85,000 |
| 1996/04/17 | 513 | 525 | 513 | 525 | 16,000 |
| 1996/04/16 | 504 | 504 | 502 | 503 | 16,000 |
| 1996/04/15 | 510 | 515 | 502 | 502 | 7,000 |
| 1996/04/12 | 501 | 507 | 501 | 507 | 3,000 |
| 1996/04/11 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/04/10 | 485 | 485 | 480 | 480 | 2,000 |
| 1996/04/09 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/04/08 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/04/05 | 477 | 477 | 477 | 477 | 1,000 |
| 1996/04/04 | 477 | 477 | 477 | 477 | 2,000 |
| 1996/04/03 | 462 | 462 | 462 | 462 | 1,000 |
| 1996/04/02 | 451 | 451 | 451 | 451 | 1,000 |
| 1996/04/01 | 442 | 442 | 442 | 442 | 1,000 |
| 1996/03/29 | 425 | 425 | 425 | 425 | 2,000 |
| 1996/03/28 | 428 | 428 | 428 | 428 | 1,000 |
| 1996/03/27 | 420 | 423 | 420 | 423 | 2,000 |
| 1996/03/25 | 411 | 411 | 411 | 411 | 4,000 |
| 1996/03/22 | 410 | 410 | 410 | 410 | 8,000 |
| 1996/03/18 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/03/15 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/03/14 | 421 | 421 | 421 | 421 | 1,000 |
| 1996/03/07 | 455 | 455 | 455 | 455 | 3,000 |
| 1996/03/06 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/03/05 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/03/01 | 473 | 473 | 473 | 473 | 3,000 |
| 1996/02/29 | 475 | 475 | 468 | 473 | 7,000 |
| 1996/02/28 | 478 | 478 | 478 | 478 | 1,000 |
| 1996/02/23 | 473 | 473 | 473 | 473 | 2,000 |
| 1996/02/19 | 468 | 468 | 468 | 468 | 1,000 |
| 1996/02/16 | 468 | 468 | 468 | 468 | 2,000 |
| 1996/02/06 | 468 | 468 | 468 | 468 | 1,000 |
| 1996/01/31 | 466 | 466 | 466 | 466 | 2,000 |
| 1996/01/29 | 465 | 465 | 465 | 465 | 3,000 |
| 1996/01/26 | 471 | 471 | 470 | 470 | 3,000 |
| 1996/01/25 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/01/23 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/01/19 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/01/18 | 536 | 545 | 536 | 545 | 13,000 |
| 1996/01/17 | 501 | 510 | 500 | 510 | 14,000 |
| 1996/01/11 | 466 | 466 | 465 | 465 | 5,000 |
| 1996/01/10 | 465 | 465 | 465 | 465 | 4,000 |
| 1996/01/09 | 465 | 465 | 465 | 465 | 2,000 |
| 1996/01/08 | 465 | 465 | 465 | 465 | 3,000 |
| 1996/01/05 | 465 | 465 | 465 | 465 | 1,000 |