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 |
---|---|---|---|---|---|
2001/12/27 | 85 | 85 | 85 | 85 | 1,000 |
2001/12/25 | 105 | 105 | 105 | 105 | 4,000 |
2001/12/19 | 88 | 88 | 85 | 85 | 10,000 |
2001/12/18 | 87 | 87 | 87 | 87 | 5,000 |
2001/12/17 | 86 | 86 | 86 | 86 | 7,000 |
2001/12/13 | 87 | 87 | 87 | 87 | 2,000 |
2001/12/12 | 82 | 85 | 82 | 85 | 6,000 |
2001/12/11 | 81 | 82 | 81 | 82 | 10,000 |
2001/12/07 | 95 | 95 | 95 | 95 | 2,000 |
2001/12/05 | 116 | 116 | 103 | 105 | 9,000 |
2001/12/03 | 110 | 110 | 107 | 107 | 9,000 |
2001/11/30 | 115 | 115 | 115 | 115 | 2,000 |
2001/11/29 | 111 | 117 | 108 | 116 | 17,000 |
2001/11/28 | 107 | 115 | 107 | 108 | 12,000 |
2001/11/27 | 117 | 120 | 117 | 120 | 5,000 |
2001/11/26 | 118 | 118 | 118 | 118 | 1,000 |
2001/11/22 | 121 | 121 | 121 | 121 | 3,000 |
2001/11/21 | 112 | 112 | 112 | 112 | 1,000 |
2001/11/20 | 115 | 115 | 115 | 115 | 4,000 |
2001/11/19 | 110 | 112 | 110 | 112 | 5,000 |
2001/11/16 | 114 | 114 | 110 | 110 | 5,000 |
2001/11/15 | 114 | 120 | 114 | 115 | 12,000 |
2001/11/14 | 115 | 115 | 115 | 115 | 1,000 |
2001/11/13 | 108 | 115 | 107 | 115 | 8,000 |
2001/11/12 | 115 | 115 | 115 | 115 | 1,000 |
2001/11/07 | 120 | 120 | 120 | 120 | 2,000 |
2001/11/06 | 117 | 117 | 115 | 115 | 3,000 |
2001/11/05 | 117 | 117 | 117 | 117 | 2,000 |
2001/11/02 | 117 | 117 | 117 | 117 | 1,000 |
2001/11/01 | 121 | 121 | 121 | 121 | 3,000 |
2001/10/31 | 120 | 120 | 115 | 115 | 3,000 |
2001/10/29 | 124 | 124 | 124 | 124 | 1,000 |
2001/10/25 | 133 | 133 | 133 | 133 | 1,000 |
2001/10/16 | 134 | 134 | 134 | 134 | 2,000 |
2001/10/15 | 127 | 127 | 122 | 122 | 2,000 |
2001/10/12 | 134 | 134 | 134 | 134 | 3,000 |
2001/10/05 | 141 | 141 | 130 | 130 | 5,000 |
2001/10/04 | 136 | 136 | 135 | 136 | 4,000 |
2001/10/03 | 135 | 140 | 135 | 135 | 9,000 |
2001/10/02 | 139 | 141 | 135 | 137 | 15,000 |
2001/10/01 | 142 | 142 | 135 | 139 | 35,000 |
2001/09/28 | 130 | 141 | 130 | 141 | 25,000 |
2001/09/25 | 139 | 139 | 139 | 139 | 4,000 |
2001/09/20 | 125 | 125 | 125 | 125 | 2,000 |
2001/09/18 | 120 | 120 | 115 | 115 | 6,000 |
2001/09/17 | 120 | 120 | 120 | 120 | 1,000 |
2001/09/12 | 117 | 117 | 117 | 117 | 3,000 |
2001/09/07 | 137 | 137 | 137 | 137 | 1,000 |
2001/09/06 | 128 | 128 | 128 | 128 | 2,000 |
2001/09/05 | 138 | 138 | 138 | 138 | 1,000 |
2001/09/03 | 140 | 140 | 140 | 140 | 3,000 |
2001/08/31 | 138 | 138 | 135 | 135 | 4,000 |
2001/08/30 | 129 | 129 | 129 | 129 | 1,000 |
2001/08/29 | 131 | 131 | 131 | 131 | 1,000 |
2001/08/27 | 129 | 129 | 129 | 129 | 3,000 |
2001/08/24 | 143 | 143 | 128 | 128 | 5,000 |
2001/08/23 | 130 | 130 | 130 | 130 | 2,000 |
2001/08/20 | 130 | 144 | 130 | 144 | 8,000 |
2001/08/10 | 131 | 131 | 131 | 131 | 1,000 |
2001/08/09 | 131 | 131 | 131 | 131 | 1,000 |
2001/08/02 | 140 | 140 | 140 | 140 | 5,000 |
2001/07/30 | 135 | 135 | 130 | 130 | 3,000 |
2001/07/27 | 140 | 140 | 140 | 140 | 1,000 |
2001/07/25 | 148 | 148 | 148 | 148 | 2,000 |
2001/07/19 | 135 | 135 | 135 | 135 | 1,000 |
2001/07/18 | 140 | 140 | 140 | 140 | 1,000 |
2001/07/17 | 135 | 135 | 135 | 135 | 1,000 |
2001/07/16 | 130 | 130 | 130 | 130 | 4,000 |
2001/07/13 | 150 | 150 | 150 | 150 | 1,000 |
2001/07/09 | 141 | 141 | 141 | 141 | 1,000 |
2001/07/06 | 150 | 150 | 150 | 150 | 2,000 |
2001/07/04 | 144 | 144 | 141 | 141 | 3,000 |
2001/07/03 | 147 | 147 | 145 | 145 | 5,000 |
2001/07/02 | 150 | 150 | 150 | 150 | 1,000 |
2001/06/29 | 170 | 170 | 150 | 160 | 11,000 |
2001/06/28 | 150 | 150 | 150 | 150 | 2,000 |
2001/06/27 | 160 | 165 | 160 | 165 | 2,000 |
2001/06/26 | 165 | 165 | 165 | 165 | 1,000 |
2001/06/25 | 169 | 169 | 169 | 169 | 2,000 |
2001/06/22 | 145 | 145 | 145 | 145 | 1,000 |
2001/06/21 | 145 | 145 | 145 | 145 | 2,000 |
2001/06/15 | 155 | 155 | 155 | 155 | 3,000 |
2001/06/14 | 156 | 156 | 156 | 156 | 1,000 |
2001/06/13 | 155 | 155 | 155 | 155 | 2,000 |
2001/06/11 | 155 | 155 | 155 | 155 | 1,000 |
2001/06/06 | 155 | 155 | 155 | 155 | 1,000 |
2001/06/04 | 155 | 155 | 155 | 155 | 1,000 |
2001/06/01 | 160 | 160 | 160 | 160 | 1,000 |
2001/05/31 | 162 | 162 | 155 | 155 | 7,000 |
2001/05/30 | 153 | 162 | 153 | 162 | 2,000 |
2001/05/29 | 161 | 161 | 161 | 161 | 2,000 |
2001/05/28 | 166 | 166 | 166 | 166 | 2,000 |
2001/05/25 | 188 | 188 | 188 | 188 | 1,000 |
2001/05/24 | 181 | 189 | 181 | 189 | 2,000 |
2001/05/23 | 183 | 183 | 180 | 182 | 5,000 |
2001/05/22 | 165 | 165 | 165 | 165 | 2,000 |
2001/05/21 | 162 | 162 | 162 | 162 | 2,000 |
2001/05/18 | 168 | 168 | 162 | 162 | 4,000 |
2001/05/17 | 161 | 161 | 161 | 161 | 1,000 |
2001/05/16 | 160 | 165 | 156 | 156 | 5,000 |
2001/05/15 | 167 | 168 | 167 | 168 | 4,000 |
2001/05/14 | 190 | 190 | 185 | 185 | 3,000 |
2001/05/11 | 190 | 190 | 190 | 190 | 1,000 |
2001/05/10 | 191 | 191 | 191 | 191 | 2,000 |
2001/05/09 | 177 | 180 | 170 | 180 | 8,000 |
2001/05/08 | 190 | 199 | 180 | 180 | 9,000 |
2001/05/02 | 206 | 219 | 200 | 219 | 5,000 |
2001/05/01 | 220 | 220 | 220 | 220 | 2,000 |
2001/04/27 | 199 | 220 | 199 | 220 | 9,000 |
2001/04/26 | 192 | 200 | 190 | 200 | 10,000 |
2001/04/25 | 188 | 193 | 180 | 191 | 22,000 |
2001/04/24 | 216 | 216 | 200 | 200 | 12,000 |
2001/04/23 | 235 | 235 | 215 | 215 | 9,000 |
2001/04/20 | 235 | 235 | 225 | 234 | 15,000 |
2001/04/19 | 225 | 235 | 225 | 230 | 12,000 |
2001/04/18 | 235 | 235 | 230 | 235 | 7,000 |
2001/04/17 | 218 | 250 | 218 | 250 | 17,000 |
2001/04/16 | 245 | 245 | 230 | 230 | 13,000 |
2001/04/13 | 250 | 254 | 241 | 250 | 27,000 |
2001/04/12 | 248 | 261 | 245 | 255 | 42,000 |
2001/04/11 | 270 | 270 | 233 | 253 | 92,000 |
2001/04/10 | 255 | 299 | 250 | 278 | 165,000 |
2001/04/09 | 217 | 240 | 210 | 240 | 100,000 |
2001/04/06 | 180 | 220 | 180 | 220 | 46,000 |
2001/04/05 | 170 | 170 | 170 | 170 | 8,000 |
2001/04/04 | 169 | 170 | 165 | 170 | 29,000 |
2001/04/03 | 160 | 160 | 160 | 160 | 11,000 |
2001/04/02 | 160 | 160 | 152 | 160 | 29,000 |
2001/03/30 | 150 | 150 | 150 | 150 | 37,000 |
2001/03/29 | 150 | 150 | 150 | 150 | 24,000 |
2001/03/28 | 150 | 150 | 146 | 150 | 13,000 |
2001/03/27 | 150 | 150 | 150 | 150 | 7,000 |
2001/03/26 | 149 | 150 | 149 | 150 | 9,000 |
2001/03/23 | 148 | 150 | 147 | 149 | 8,000 |
2001/03/22 | 133 | 133 | 125 | 133 | 6,000 |
2001/03/21 | 135 | 135 | 133 | 133 | 3,000 |
2001/03/16 | 140 | 140 | 140 | 140 | 4,000 |
2001/03/15 | 140 | 140 | 140 | 140 | 2,000 |
2001/03/14 | 131 | 135 | 131 | 135 | 2,000 |
2001/03/12 | 125 | 125 | 125 | 125 | 2,000 |
2001/03/09 | 120 | 125 | 120 | 125 | 10,000 |
2001/03/08 | 118 | 120 | 115 | 120 | 18,000 |
2001/03/05 | 107 | 119 | 107 | 119 | 11,000 |
2001/03/02 | 120 | 120 | 120 | 120 | 2,000 |
2001/03/01 | 118 | 118 | 118 | 118 | 2,000 |
2001/02/28 | 120 | 120 | 118 | 118 | 6,000 |
2001/02/23 | 120 | 120 | 120 | 120 | 4,000 |
2001/02/22 | 120 | 120 | 120 | 120 | 12,000 |
2001/02/20 | 116 | 121 | 116 | 121 | 6,000 |
2001/02/15 | 119 | 120 | 119 | 120 | 6,000 |
2001/02/14 | 115 | 146 | 106 | 120 | 20,000 |
2001/02/13 | 115 | 115 | 115 | 115 | 1,000 |
2001/02/09 | 115 | 115 | 115 | 115 | 1,000 |
2001/02/07 | 118 | 118 | 114 | 114 | 3,000 |
2001/02/06 | 114 | 115 | 114 | 115 | 19,000 |
2001/02/02 | 108 | 108 | 108 | 108 | 1,000 |
2001/01/26 | 107 | 107 | 107 | 107 | 2,000 |
2001/01/25 | 117 | 117 | 117 | 117 | 3,000 |
2001/01/24 | 107 | 107 | 107 | 107 | 2,000 |
2001/01/19 | 105 | 105 | 105 | 105 | 1,000 |
2001/01/18 | 115 | 115 | 115 | 115 | 2,000 |
2001/01/12 | 115 | 115 | 115 | 115 | 2,000 |