日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 47 47 47 47 2,000
2002/12/27 45 45 45 45 1,000
2002/12/26 50 50 50 50 12,000
2002/12/25 54 54 43 43 8,000
2002/12/24 45 45 41 44 11,000
2002/12/20 43 48 43 48 3,000
2002/12/19 41 41 41 41 7,000
2002/12/18 44 44 43 43 7,000
2002/12/17 48 50 43 43 4,000
2002/12/16 49 50 49 50 4,000
2002/12/13 43 54 43 54 5,000
2002/12/12 51 51 51 51 1,000
2002/12/11 49 53 48 52 15,000
2002/12/10 57 57 54 54 2,000
2002/12/06 60 60 60 60 7,000
2002/12/05 50 50 50 50 1,000
2002/12/04 53 53 53 53 1,000
2002/12/03 52 55 52 52 10,000
2002/11/29 50 50 50 50 13,000
2002/11/28 50 50 49 49 4,000
2002/11/27 50 50 50 50 1,000
2002/11/26 50 50 50 50 1,000
2002/11/25 56 56 54 54 9,000
2002/11/21 48 55 46 55 4,000
2002/11/19 48 58 48 58 13,000
2002/11/18 58 58 58 58 3,000
2002/11/15 54 63 53 53 20,000
2002/11/14 53 63 53 63 2,000
2002/11/08 59 68 59 68 4,000
2002/11/06 68 68 68 68 3,000
2002/10/31 69 69 69 69 1,000
2002/10/30 69 69 69 69 5,000
2002/10/25 70 70 70 70 3,000
2002/10/23 65 66 65 66 5,000
2002/10/22 63 67 63 67 7,000
2002/10/21 69 69 69 69 1,000
2002/10/16 73 73 73 73 1,000
2002/10/11 63 68 63 68 2,000
2002/10/10 72 72 61 62 17,000
2002/10/09 62 62 62 62 1,000
2002/10/08 63 68 63 68 3,000
2002/10/07 73 73 62 71 9,000
2002/10/04 76 76 65 70 50,000
2002/09/27 83 87 82 87 14,000
2002/09/26 84 88 83 88 7,000
2002/09/25 88 88 85 85 7,000
2002/09/24 85 85 83 85 3,000
2002/09/19 89 90 85 90 5,000
2002/09/18 86 88 86 88 7,000
2002/09/17 88 94 85 93 12,000
2002/09/12 86 93 86 93 7,000
2002/09/11 87 89 85 89 16,000
2002/09/10 86 87 84 86 8,000
2002/09/09 84 88 84 84 17,000
2002/09/06 92 93 83 85 49,000
2002/09/05 105 108 93 93 100,000
2002/09/04 103 136 100 115 265,000
2002/09/03 101 110 101 105 53,000
2002/09/02 83 101 83 101 41,000
2002/08/29 83 88 83 83 3,000
2002/08/28 86 86 86 86 1,000
2002/08/23 92 92 92 92 5,000
2002/08/21 87 89 83 83 13,000
2002/08/20 94 94 88 88 5,000
2002/08/19 96 96 96 96 1,000
2002/08/14 94 99 90 90 13,000
2002/08/13 99 99 99 99 2,000
2002/08/12 95 100 90 100 18,000
2002/08/09 90 95 90 95 11,000
2002/08/08 90 90 90 90 6,000
2002/08/07 85 90 85 90 7,000
2002/08/06 84 84 84 84 2,000
2002/08/05 83 83 83 83 1,000
2002/08/01 83 83 83 83 1,000
2002/07/31 83 83 83 83 1,000
2002/07/26 87 87 87 87 1,000
2002/07/25 87 87 87 87 3,000
2002/07/24 82 82 82 82 4,000
2002/07/23 83 84 81 81 15,000
2002/07/22 87 87 83 83 7,000
2002/07/18 85 87 85 87 9,000
2002/07/17 85 87 85 87 10,000
2002/07/16 82 82 82 82 1,000
2002/07/12 88 88 86 86 4,000
2002/07/11 87 88 87 88 9,000
2002/07/10 86 86 86 86 2,000
2002/07/09 87 87 87 87 4,000
2002/07/08 89 89 89 89 3,000
2002/07/05 89 89 89 89 1,000
2002/07/04 89 89 89 89 1,000
2002/06/25 100 100 90 90 5,000
2002/06/21 91 98 91 98 4,000
2002/06/20 107 107 107 107 6,000
2002/06/18 88 88 88 88 2,000
2002/06/14 94 94 90 90 2,000
2002/06/11 101 101 97 97 11,000
2002/06/07 97 97 97 97 4,000
2002/06/03 96 98 91 91 7,000
2002/05/31 100 100 90 90 15,000
2002/05/29 100 100 98 98 3,000
2002/05/28 96 98 95 98 6,000
2002/05/27 99 99 96 96 3,000
2002/05/24 100 100 100 100 4,000
2002/05/23 97 97 93 93 4,000
2002/05/21 97 97 97 97 4,000
2002/05/16 98 98 97 97 4,000
2002/05/13 95 95 95 95 1,000
2002/05/07 101 101 95 95 13,000
2002/05/02 100 100 100 100 11,000
2002/05/01 101 101 101 101 1,000
2002/04/25 107 107 100 100 9,000
2002/04/24 102 102 102 102 2,000
2002/04/17 99 99 98 98 5,000
2002/04/15 103 103 98 98 4,000
2002/04/12 101 101 101 101 3,000
2002/04/11 100 100 100 100 3,000
2002/04/09 102 102 102 102 2,000
2002/04/08 98 103 98 103 5,000
2002/04/05 111 111 97 100 11,000
2002/04/04 100 100 96 96 3,000
2002/03/25 110 110 110 110 2,000
2002/03/22 135 135 100 100 10,000
2002/03/20 110 110 110 110 1,000
2002/03/19 110 110 110 110 2,000
2002/03/18 110 110 110 110 2,000
2002/03/12 110 110 110 110 2,000
2002/03/11 115 115 110 110 7,000
2002/03/08 111 111 111 111 5,000
2002/03/07 111 115 110 110 15,000
2002/03/06 95 106 95 106 3,000
2002/03/05 97 100 97 100 3,000
2002/03/04 96 96 96 96 2,000
2002/03/01 96 96 96 96 3,000
2002/02/28 86 96 86 96 2,000
2002/02/27 96 96 96 96 2,000
2002/02/25 96 96 96 96 4,000
2002/02/22 91 91 91 91 4,000
2002/02/15 99 99 99 99 4,000
2002/02/14 95 100 95 100 5,000
2002/02/12 82 82 82 82 1,000
2002/02/07 87 87 87 87 1,000
2002/01/31 94 94 94 94 3,000
2002/01/29 91 91 91 91 2,000
2002/01/28 91 91 91 91 2,000
2002/01/25 95 95 95 95 4,000
2002/01/24 85 85 85 85 4,000
2002/01/23 85 85 85 85 1,000
2002/01/21 85 85 85 85 3,000
2002/01/18 80 89 80 89 19,000
2002/01/08 94 94 94 94 4,000
2002/01/07 98 98 96 96 2,000

このページの先頭へ