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 |
---|---|---|---|---|---|
2000/12/25 | 117 | 117 | 117 | 117 | 4,000 |
2000/12/19 | 106 | 106 | 106 | 106 | 2,000 |
2000/12/18 | 102 | 105 | 102 | 105 | 5,000 |
2000/12/14 | 117 | 117 | 117 | 117 | 5,000 |
2000/12/13 | 116 | 116 | 116 | 116 | 2,000 |
2000/12/07 | 125 | 130 | 125 | 126 | 21,000 |
2000/12/05 | 129 | 129 | 129 | 129 | 5,000 |
2000/12/04 | 129 | 129 | 129 | 129 | 2,000 |
2000/11/24 | 130 | 130 | 130 | 130 | 3,000 |
2000/11/06 | 131 | 131 | 131 | 131 | 4,000 |
2000/11/02 | 130 | 130 | 130 | 130 | 1,000 |
2000/11/01 | 127 | 127 | 127 | 127 | 1,000 |
2000/10/31 | 125 | 125 | 125 | 125 | 2,000 |
2000/10/25 | 159 | 159 | 159 | 159 | 3,000 |
2000/10/23 | 140 | 140 | 140 | 140 | 3,000 |
2000/10/20 | 118 | 121 | 118 | 121 | 3,000 |
2000/10/16 | 143 | 143 | 143 | 143 | 1,000 |
2000/10/05 | 158 | 158 | 158 | 158 | 3,000 |
2000/10/04 | 143 | 143 | 143 | 143 | 1,000 |
2000/10/03 | 160 | 160 | 160 | 160 | 2,000 |
2000/09/29 | 141 | 141 | 141 | 141 | 1,000 |
2000/09/27 | 151 | 151 | 151 | 151 | 1,000 |
2000/09/26 | 168 | 168 | 151 | 151 | 2,000 |
2000/09/25 | 170 | 170 | 170 | 170 | 2,000 |
2000/09/22 | 143 | 143 | 143 | 143 | 1,000 |
2000/09/20 | 141 | 141 | 141 | 141 | 1,000 |
2000/09/14 | 160 | 160 | 160 | 160 | 4,000 |
2000/09/13 | 160 | 160 | 160 | 160 | 1,000 |
2000/09/11 | 143 | 158 | 143 | 158 | 2,000 |
2000/09/08 | 143 | 143 | 143 | 143 | 1,000 |
2000/09/07 | 141 | 141 | 141 | 141 | 1,000 |
2000/08/29 | 165 | 165 | 165 | 165 | 1,000 |
2000/08/25 | 170 | 170 | 170 | 170 | 3,000 |
2000/08/23 | 138 | 138 | 138 | 138 | 1,000 |
2000/08/22 | 135 | 135 | 135 | 135 | 1,000 |
2000/08/14 | 161 | 161 | 161 | 161 | 1,000 |
2000/08/09 | 146 | 146 | 146 | 146 | 1,000 |
2000/08/04 | 159 | 159 | 146 | 146 | 2,000 |
2000/08/02 | 148 | 148 | 148 | 148 | 1,000 |
2000/08/01 | 148 | 148 | 148 | 148 | 1,000 |
2000/07/28 | 161 | 161 | 161 | 161 | 1,000 |
2000/07/27 | 161 | 161 | 161 | 161 | 1,000 |
2000/07/25 | 163 | 163 | 163 | 163 | 1,000 |
2000/07/21 | 148 | 148 | 148 | 148 | 1,000 |
2000/07/18 | 167 | 167 | 166 | 166 | 2,000 |
2000/07/17 | 145 | 145 | 145 | 145 | 1,000 |
2000/07/12 | 170 | 170 | 170 | 170 | 1,000 |
2000/07/11 | 154 | 165 | 154 | 165 | 7,000 |
2000/07/05 | 179 | 179 | 179 | 179 | 2,000 |
2000/07/04 | 165 | 165 | 165 | 165 | 1,000 |
2000/06/29 | 179 | 179 | 165 | 165 | 2,000 |
2000/06/28 | 160 | 160 | 160 | 160 | 1,000 |
2000/06/26 | 180 | 180 | 180 | 180 | 5,000 |
2000/06/23 | 180 | 180 | 180 | 180 | 4,000 |
2000/06/22 | 179 | 179 | 179 | 179 | 1,000 |
2000/06/20 | 180 | 180 | 180 | 180 | 5,000 |
2000/06/19 | 155 | 160 | 155 | 160 | 2,000 |
2000/06/16 | 150 | 150 | 150 | 150 | 10,000 |
2000/06/15 | 142 | 142 | 142 | 142 | 4,000 |
2000/06/13 | 142 | 142 | 142 | 142 | 1,000 |
2000/06/08 | 130 | 130 | 130 | 130 | 1,000 |
2000/05/26 | 155 | 155 | 155 | 155 | 1,000 |
2000/05/25 | 175 | 175 | 175 | 175 | 3,000 |
2000/05/22 | 175 | 175 | 175 | 175 | 1,000 |
2000/05/19 | 170 | 170 | 170 | 170 | 1,000 |
2000/04/26 | 175 | 175 | 175 | 175 | 1,000 |
2000/04/25 | 185 | 185 | 185 | 185 | 2,000 |
2000/04/10 | 160 | 160 | 160 | 160 | 1,000 |
2000/04/07 | 160 | 160 | 160 | 160 | 10,000 |
2000/04/03 | 166 | 166 | 166 | 166 | 1,000 |
2000/03/29 | 155 | 155 | 155 | 155 | 1,000 |
2000/03/27 | 190 | 190 | 190 | 190 | 1,000 |
2000/03/24 | 179 | 179 | 165 | 165 | 4,000 |
2000/03/21 | 190 | 190 | 190 | 190 | 2,000 |
2000/03/17 | 155 | 155 | 155 | 155 | 2,000 |
2000/03/14 | 155 | 155 | 155 | 155 | 2,000 |
2000/03/07 | 154 | 154 | 154 | 154 | 7,000 |
2000/03/03 | 154 | 154 | 154 | 154 | 3,000 |
2000/03/02 | 154 | 154 | 154 | 154 | 1,000 |
2000/03/01 | 153 | 153 | 153 | 153 | 2,000 |
2000/02/28 | 152 | 190 | 152 | 190 | 6,000 |
2000/02/25 | 196 | 196 | 196 | 196 | 2,000 |
2000/02/24 | 197 | 199 | 197 | 199 | 12,000 |
2000/02/23 | 122 | 172 | 122 | 172 | 8,000 |
2000/02/22 | 122 | 122 | 122 | 122 | 1,000 |
2000/02/21 | 157 | 157 | 157 | 157 | 1,000 |
2000/02/17 | 159 | 159 | 159 | 159 | 2,000 |
2000/02/16 | 165 | 165 | 165 | 165 | 4,000 |
2000/02/15 | 166 | 166 | 166 | 166 | 3,000 |
2000/02/14 | 140 | 140 | 116 | 116 | 3,000 |
2000/02/10 | 140 | 140 | 140 | 140 | 1,000 |
2000/02/09 | 140 | 140 | 140 | 140 | 2,000 |
2000/02/08 | 140 | 140 | 140 | 140 | 3,000 |
2000/02/07 | 135 | 140 | 135 | 140 | 4,000 |
2000/02/03 | 135 | 135 | 135 | 135 | 2,000 |
2000/02/01 | 135 | 135 | 135 | 135 | 1,000 |
2000/01/31 | 130 | 135 | 130 | 135 | 3,000 |
2000/01/28 | 130 | 130 | 130 | 130 | 2,000 |
2000/01/27 | 123 | 135 | 123 | 125 | 6,000 |
2000/01/26 | 122 | 122 | 122 | 122 | 2,000 |
2000/01/25 | 122 | 122 | 110 | 112 | 6,000 |
2000/01/21 | 123 | 123 | 123 | 123 | 1,000 |
2000/01/20 | 123 | 123 | 123 | 123 | 1,000 |
2000/01/18 | 122 | 122 | 122 | 122 | 1,000 |
2000/01/17 | 122 | 122 | 122 | 122 | 3,000 |
2000/01/11 | 127 | 127 | 127 | 127 | 1,000 |