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 |
|---|---|---|---|---|---|
| 1999/12/24 | 136 | 136 | 136 | 136 | 4,000 |
| 1999/12/22 | 122 | 122 | 120 | 120 | 2,000 |
| 1999/12/21 | 126 | 126 | 126 | 126 | 3,000 |
| 1999/12/20 | 112 | 115 | 108 | 108 | 6,000 |
| 1999/12/17 | 127 | 127 | 127 | 127 | 1,000 |
| 1999/12/16 | 118 | 118 | 118 | 118 | 13,000 |
| 1999/12/15 | 118 | 138 | 118 | 138 | 4,000 |
| 1999/12/14 | 118 | 118 | 118 | 118 | 2,000 |
| 1999/12/13 | 118 | 118 | 118 | 118 | 3,000 |
| 1999/12/10 | 121 | 125 | 121 | 125 | 2,000 |
| 1999/12/09 | 118 | 121 | 118 | 121 | 3,000 |
| 1999/12/08 | 165 | 165 | 125 | 130 | 13,000 |
| 1999/11/30 | 140 | 140 | 140 | 140 | 1,000 |
| 1999/11/25 | 150 | 150 | 145 | 145 | 7,000 |
| 1999/11/24 | 135 | 135 | 135 | 135 | 7,000 |
| 1999/11/22 | 130 | 130 | 130 | 130 | 2,000 |
| 1999/11/19 | 127 | 127 | 127 | 127 | 2,000 |
| 1999/11/18 | 127 | 127 | 125 | 125 | 5,000 |
| 1999/11/17 | 130 | 130 | 127 | 127 | 9,000 |
| 1999/11/16 | 125 | 125 | 125 | 125 | 2,000 |
| 1999/11/15 | 120 | 120 | 120 | 120 | 2,000 |
| 1999/11/12 | 150 | 150 | 150 | 150 | 2,000 |
| 1999/11/11 | 151 | 151 | 116 | 116 | 9,000 |
| 1999/11/10 | 151 | 151 | 151 | 151 | 2,000 |
| 1999/11/09 | 151 | 151 | 151 | 151 | 2,000 |
| 1999/11/08 | 160 | 160 | 151 | 151 | 12,000 |
| 1999/11/05 | 150 | 150 | 150 | 150 | 3,000 |
| 1999/11/02 | 160 | 160 | 160 | 160 | 7,000 |
| 1999/11/01 | 160 | 160 | 160 | 160 | 2,000 |
| 1999/10/29 | 160 | 160 | 160 | 160 | 6,000 |
| 1999/10/28 | 160 | 160 | 160 | 160 | 1,000 |
| 1999/10/25 | 190 | 190 | 165 | 165 | 5,000 |
| 1999/10/22 | 165 | 165 | 165 | 165 | 2,000 |
| 1999/10/21 | 165 | 165 | 165 | 165 | 3,000 |
| 1999/10/20 | 165 | 165 | 165 | 165 | 2,000 |
| 1999/10/19 | 165 | 165 | 165 | 165 | 2,000 |
| 1999/10/15 | 165 | 165 | 165 | 165 | 4,000 |
| 1999/10/13 | 165 | 165 | 165 | 165 | 5,000 |
| 1999/10/12 | 166 | 166 | 165 | 165 | 3,000 |
| 1999/10/08 | 166 | 166 | 165 | 165 | 5,000 |
| 1999/10/07 | 189 | 189 | 165 | 165 | 3,000 |
| 1999/10/06 | 177 | 177 | 170 | 170 | 3,000 |
| 1999/10/05 | 176 | 176 | 176 | 176 | 2,000 |
| 1999/10/04 | 178 | 178 | 178 | 178 | 2,000 |
| 1999/10/01 | 175 | 178 | 175 | 178 | 3,000 |
| 1999/09/30 | 173 | 173 | 173 | 173 | 1,000 |
| 1999/09/29 | 191 | 191 | 191 | 191 | 9,000 |
| 1999/09/28 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/09/27 | 191 | 191 | 191 | 191 | 2,000 |
| 1999/09/24 | 191 | 191 | 191 | 191 | 2,000 |
| 1999/09/22 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/09/21 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/09/17 | 195 | 195 | 195 | 195 | 2,000 |
| 1999/09/16 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/09/14 | 195 | 195 | 195 | 195 | 2,000 |
| 1999/09/13 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/09/08 | 195 | 195 | 191 | 191 | 2,000 |
| 1999/09/03 | 195 | 195 | 195 | 195 | 3,000 |
| 1999/09/02 | 195 | 195 | 195 | 195 | 3,000 |
| 1999/08/30 | 220 | 220 | 220 | 220 | 5,000 |
| 1999/08/27 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/08/25 | 205 | 205 | 205 | 205 | 3,000 |
| 1999/08/23 | 203 | 203 | 203 | 203 | 2,000 |
| 1999/08/20 | 205 | 205 | 203 | 203 | 6,000 |
| 1999/08/18 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/08/13 | 204 | 204 | 204 | 204 | 1,000 |
| 1999/08/10 | 203 | 203 | 203 | 203 | 1,000 |
| 1999/08/09 | 205 | 205 | 203 | 203 | 6,000 |
| 1999/07/30 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/07/23 | 220 | 220 | 200 | 200 | 19,000 |
| 1999/07/21 | 212 | 212 | 212 | 212 | 1,000 |
| 1999/07/19 | 210 | 210 | 210 | 210 | 2,000 |
| 1999/07/16 | 216 | 217 | 210 | 210 | 9,000 |
| 1999/07/14 | 211 | 220 | 211 | 220 | 5,000 |
| 1999/07/13 | 206 | 206 | 206 | 206 | 2,000 |
| 1999/07/12 | 227 | 232 | 227 | 232 | 2,000 |
| 1999/07/09 | 202 | 204 | 202 | 204 | 2,000 |
| 1999/07/08 | 202 | 202 | 202 | 202 | 1,000 |
| 1999/07/07 | 202 | 202 | 202 | 202 | 2,000 |
| 1999/07/06 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/07/02 | 202 | 202 | 202 | 202 | 1,000 |
| 1999/06/30 | 207 | 207 | 207 | 207 | 2,000 |
| 1999/06/29 | 206 | 206 | 206 | 206 | 1,000 |
| 1999/06/28 | 206 | 206 | 206 | 206 | 1,000 |
| 1999/06/25 | 206 | 206 | 206 | 206 | 4,000 |
| 1999/06/24 | 207 | 207 | 207 | 207 | 2,000 |
| 1999/06/23 | 206 | 206 | 206 | 206 | 1,000 |
| 1999/06/22 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/06/21 | 203 | 203 | 203 | 203 | 1,000 |
| 1999/06/17 | 201 | 201 | 201 | 201 | 1,000 |
| 1999/06/15 | 201 | 201 | 201 | 201 | 1,000 |
| 1999/06/11 | 201 | 201 | 201 | 201 | 1,000 |
| 1999/06/10 | 200 | 200 | 196 | 196 | 5,000 |
| 1999/05/25 | 230 | 235 | 230 | 235 | 5,000 |
| 1999/05/17 | 235 | 235 | 235 | 235 | 3,000 |
| 1999/05/10 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/05/06 | 240 | 240 | 240 | 240 | 3,000 |
| 1999/04/23 | 202 | 202 | 202 | 202 | 1,000 |
| 1999/04/20 | 202 | 202 | 202 | 202 | 1,000 |
| 1999/04/19 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/04/16 | 220 | 220 | 220 | 220 | 6,000 |
| 1999/04/15 | 220 | 220 | 220 | 220 | 3,000 |
| 1999/04/13 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/04/12 | 215 | 220 | 215 | 220 | 3,000 |
| 1999/04/09 | 220 | 220 | 210 | 210 | 3,000 |
| 1999/04/07 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/04/06 | 201 | 201 | 201 | 201 | 1,000 |
| 1999/04/02 | 190 | 190 | 190 | 190 | 1,000 |
| 1999/04/01 | 195 | 195 | 190 | 190 | 2,000 |
| 1999/03/30 | 200 | 200 | 195 | 200 | 4,000 |
| 1999/03/26 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/03/25 | 230 | 230 | 230 | 230 | 3,000 |
| 1999/03/24 | 200 | 200 | 200 | 200 | 8,000 |
| 1999/03/19 | 210 | 210 | 200 | 200 | 2,000 |
| 1999/03/10 | 191 | 191 | 190 | 190 | 4,000 |
| 1999/03/08 | 193 | 193 | 193 | 193 | 1,000 |
| 1999/03/04 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/03/02 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/02/26 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/02/25 | 220 | 230 | 220 | 230 | 2,000 |
| 1999/02/10 | 190 | 190 | 190 | 190 | 1,000 |
| 1999/02/09 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/01/28 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/01/25 | 235 | 250 | 235 | 250 | 4,000 |