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 |
|---|---|---|---|---|---|
| 2003/12/30 | 80 | 80 | 79 | 79 | 5,000 |
| 2003/12/29 | 80 | 80 | 80 | 80 | 2,000 |
| 2003/12/26 | 73 | 73 | 73 | 73 | 2,000 |
| 2003/12/25 | 80 | 80 | 80 | 80 | 3,000 |
| 2003/12/24 | 72 | 74 | 68 | 74 | 25,000 |
| 2003/12/22 | 78 | 80 | 72 | 72 | 7,000 |
| 2003/12/19 | 78 | 78 | 78 | 78 | 4,000 |
| 2003/12/18 | 80 | 80 | 79 | 79 | 3,000 |
| 2003/12/17 | 80 | 80 | 75 | 80 | 4,000 |
| 2003/12/16 | 80 | 80 | 80 | 80 | 4,000 |
| 2003/12/15 | 80 | 81 | 80 | 81 | 6,000 |
| 2003/12/08 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/12/05 | 83 | 83 | 83 | 83 | 4,000 |
| 2003/12/02 | 85 | 85 | 85 | 85 | 7,000 |
| 2003/12/01 | 85 | 85 | 81 | 81 | 2,000 |
| 2003/11/28 | 85 | 85 | 85 | 85 | 5,000 |
| 2003/11/27 | 83 | 83 | 80 | 80 | 4,000 |
| 2003/11/25 | 78 | 78 | 78 | 78 | 3,000 |
| 2003/11/21 | 69 | 69 | 69 | 69 | 1,000 |
| 2003/11/19 | 69 | 69 | 69 | 69 | 2,000 |
| 2003/11/18 | 68 | 75 | 68 | 75 | 35,000 |
| 2003/11/17 | 79 | 79 | 78 | 79 | 28,000 |
| 2003/11/14 | 86 | 86 | 86 | 86 | 1,000 |
| 2003/11/13 | 83 | 88 | 75 | 87 | 13,000 |
| 2003/11/11 | 88 | 88 | 86 | 86 | 14,000 |
| 2003/11/10 | 91 | 91 | 91 | 91 | 3,000 |
| 2003/11/04 | 95 | 95 | 95 | 95 | 1,000 |
| 2003/10/31 | 97 | 97 | 97 | 97 | 3,000 |
| 2003/10/30 | 91 | 91 | 88 | 88 | 2,000 |
| 2003/10/27 | 96 | 96 | 95 | 95 | 5,000 |
| 2003/10/24 | 97 | 97 | 97 | 97 | 3,000 |
| 2003/10/23 | 92 | 94 | 91 | 94 | 4,000 |
| 2003/10/22 | 95 | 95 | 94 | 94 | 21,000 |
| 2003/10/21 | 97 | 97 | 95 | 97 | 5,000 |
| 2003/10/20 | 94 | 94 | 93 | 93 | 3,000 |
| 2003/10/17 | 98 | 98 | 98 | 98 | 9,000 |
| 2003/10/16 | 101 | 101 | 98 | 98 | 4,000 |
| 2003/10/15 | 99 | 99 | 99 | 99 | 1,000 |
| 2003/10/14 | 93 | 95 | 93 | 95 | 3,000 |
| 2003/10/10 | 99 | 99 | 99 | 99 | 8,000 |
| 2003/10/09 | 97 | 97 | 97 | 97 | 2,000 |
| 2003/10/07 | 95 | 99 | 95 | 99 | 3,000 |
| 2003/10/06 | 93 | 93 | 93 | 93 | 1,000 |
| 2003/10/03 | 91 | 91 | 83 | 88 | 14,000 |
| 2003/10/02 | 93 | 93 | 92 | 92 | 23,000 |
| 2003/10/01 | 93 | 93 | 92 | 92 | 15,000 |
| 2003/09/30 | 101 | 101 | 98 | 98 | 19,000 |
| 2003/09/29 | 100 | 101 | 100 | 101 | 2,000 |
| 2003/09/26 | 100 | 109 | 90 | 109 | 20,000 |
| 2003/09/25 | 110 | 110 | 110 | 110 | 5,000 |
| 2003/09/24 | 115 | 115 | 111 | 111 | 13,000 |
| 2003/09/22 | 117 | 117 | 112 | 112 | 6,000 |
| 2003/09/19 | 114 | 119 | 112 | 119 | 22,000 |
| 2003/09/18 | 107 | 110 | 105 | 110 | 37,000 |
| 2003/09/17 | 101 | 108 | 101 | 108 | 22,000 |
| 2003/09/16 | 96 | 99 | 96 | 99 | 9,000 |
| 2003/09/12 | 93 | 93 | 93 | 93 | 9,000 |
| 2003/09/11 | 92 | 92 | 92 | 92 | 4,000 |
| 2003/09/10 | 91 | 92 | 91 | 92 | 5,000 |
| 2003/09/09 | 92 | 92 | 92 | 92 | 2,000 |
| 2003/09/08 | 92 | 92 | 92 | 92 | 11,000 |
| 2003/09/05 | 92 | 93 | 92 | 92 | 13,000 |
| 2003/09/04 | 93 | 93 | 89 | 92 | 9,000 |
| 2003/09/03 | 94 | 94 | 93 | 93 | 10,000 |
| 2003/09/02 | 95 | 95 | 94 | 94 | 5,000 |
| 2003/09/01 | 94 | 94 | 91 | 93 | 6,000 |
| 2003/08/29 | 89 | 94 | 89 | 94 | 12,000 |
| 2003/08/28 | 92 | 94 | 92 | 94 | 7,000 |
| 2003/08/27 | 89 | 90 | 89 | 89 | 34,000 |
| 2003/08/25 | 90 | 90 | 90 | 90 | 24,000 |
| 2003/08/22 | 88 | 88 | 88 | 88 | 1,000 |
| 2003/08/21 | 88 | 88 | 88 | 88 | 27,000 |
| 2003/08/20 | 89 | 89 | 89 | 89 | 1,000 |
| 2003/08/19 | 88 | 88 | 88 | 88 | 4,000 |
| 2003/08/18 | 91 | 92 | 91 | 92 | 6,000 |
| 2003/08/14 | 89 | 92 | 89 | 92 | 14,000 |
| 2003/08/13 | 91 | 91 | 89 | 89 | 18,000 |
| 2003/08/12 | 89 | 89 | 89 | 89 | 5,000 |
| 2003/08/11 | 86 | 89 | 86 | 89 | 10,000 |
| 2003/08/08 | 82 | 84 | 81 | 84 | 27,000 |
| 2003/08/07 | 82 | 84 | 82 | 84 | 25,000 |
| 2003/08/06 | 82 | 84 | 82 | 84 | 14,000 |
| 2003/08/05 | 84 | 84 | 80 | 84 | 7,000 |
| 2003/08/04 | 84 | 84 | 84 | 84 | 2,000 |
| 2003/07/31 | 78 | 78 | 78 | 78 | 7,000 |
| 2003/07/30 | 79 | 79 | 78 | 78 | 4,000 |
| 2003/07/28 | 78 | 78 | 78 | 78 | 3,000 |
| 2003/07/25 | 83 | 83 | 83 | 83 | 3,000 |
| 2003/07/24 | 78 | 78 | 75 | 75 | 4,000 |
| 2003/07/22 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/07/18 | 75 | 82 | 75 | 82 | 3,000 |
| 2003/07/17 | 77 | 77 | 77 | 77 | 2,000 |
| 2003/07/16 | 79 | 79 | 79 | 79 | 1,000 |
| 2003/07/15 | 77 | 77 | 77 | 77 | 1,000 |
| 2003/07/11 | 77 | 77 | 77 | 77 | 7,000 |
| 2003/07/10 | 77 | 77 | 77 | 77 | 1,000 |
| 2003/07/09 | 77 | 77 | 77 | 77 | 4,000 |
| 2003/07/08 | 77 | 77 | 77 | 77 | 2,000 |
| 2003/07/07 | 78 | 79 | 78 | 79 | 3,000 |
| 2003/07/04 | 80 | 80 | 77 | 77 | 7,000 |
| 2003/07/03 | 80 | 83 | 79 | 79 | 16,000 |
| 2003/07/02 | 83 | 83 | 79 | 80 | 18,000 |
| 2003/07/01 | 77 | 79 | 75 | 79 | 25,000 |
| 2003/06/30 | 78 | 78 | 78 | 78 | 1,000 |
| 2003/06/27 | 80 | 82 | 76 | 81 | 18,000 |
| 2003/06/26 | 76 | 76 | 75 | 75 | 4,000 |
| 2003/06/25 | 78 | 78 | 76 | 76 | 4,000 |
| 2003/06/20 | 84 | 84 | 84 | 84 | 6,000 |
| 2003/06/19 | 80 | 80 | 80 | 80 | 3,000 |
| 2003/06/18 | 82 | 82 | 80 | 80 | 4,000 |
| 2003/06/17 | 81 | 86 | 81 | 85 | 5,000 |
| 2003/06/16 | 80 | 82 | 80 | 80 | 9,000 |
| 2003/06/13 | 78 | 80 | 76 | 77 | 24,000 |
| 2003/06/12 | 74 | 81 | 73 | 74 | 35,000 |
| 2003/06/11 | 65 | 71 | 65 | 71 | 40,000 |
| 2003/06/10 | 62 | 62 | 62 | 62 | 5,000 |
| 2003/06/09 | 61 | 65 | 61 | 65 | 10,000 |
| 2003/06/06 | 62 | 62 | 61 | 61 | 8,000 |
| 2003/06/05 | 62 | 62 | 62 | 62 | 1,000 |
| 2003/06/04 | 60 | 60 | 60 | 60 | 4,000 |
| 2003/06/03 | 58 | 60 | 58 | 60 | 9,000 |
| 2003/06/02 | 58 | 58 | 55 | 58 | 11,000 |
| 2003/05/30 | 61 | 63 | 60 | 63 | 11,000 |
| 2003/05/29 | 62 | 62 | 62 | 62 | 3,000 |
| 2003/05/28 | 62 | 63 | 62 | 62 | 7,000 |
| 2003/05/26 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/05/23 | 65 | 65 | 64 | 64 | 7,000 |
| 2003/05/22 | 61 | 61 | 61 | 61 | 2,000 |
| 2003/05/20 | 59 | 64 | 59 | 64 | 3,000 |
| 2003/05/19 | 62 | 62 | 62 | 62 | 1,000 |
| 2003/05/16 | 63 | 64 | 63 | 64 | 2,000 |
| 2003/05/15 | 60 | 60 | 60 | 60 | 9,000 |
| 2003/05/14 | 57 | 63 | 57 | 63 | 5,000 |
| 2003/05/13 | 55 | 56 | 55 | 56 | 9,000 |
| 2003/05/12 | 58 | 58 | 55 | 55 | 17,000 |
| 2003/05/09 | 59 | 59 | 58 | 58 | 3,000 |
| 2003/05/08 | 57 | 60 | 55 | 60 | 48,000 |
| 2003/05/07 | 63 | 63 | 58 | 60 | 18,000 |
| 2003/05/06 | 58 | 62 | 58 | 62 | 15,000 |
| 2003/05/02 | 55 | 57 | 55 | 57 | 20,000 |
| 2003/05/01 | 52 | 57 | 52 | 53 | 19,000 |
| 2003/04/30 | 52 | 52 | 52 | 52 | 10,000 |
| 2003/04/28 | 49 | 52 | 49 | 50 | 47,000 |
| 2003/04/25 | 50 | 53 | 48 | 50 | 47,000 |
| 2003/04/24 | 48 | 48 | 48 | 48 | 2,000 |
| 2003/04/23 | 48 | 48 | 48 | 48 | 3,000 |
| 2003/04/22 | 49 | 50 | 48 | 48 | 43,000 |
| 2003/04/21 | 48 | 49 | 47 | 49 | 18,000 |
| 2003/04/18 | 47 | 50 | 46 | 46 | 26,000 |
| 2003/04/17 | 46 | 50 | 46 | 46 | 19,000 |
| 2003/04/16 | 49 | 49 | 45 | 46 | 7,000 |
| 2003/04/15 | 48 | 48 | 48 | 48 | 13,000 |
| 2003/04/14 | 48 | 48 | 48 | 48 | 7,000 |
| 2003/04/11 | 48 | 49 | 48 | 49 | 9,000 |
| 2003/04/10 | 47 | 50 | 46 | 48 | 22,000 |
| 2003/04/09 | 46 | 47 | 46 | 47 | 21,000 |
| 2003/04/08 | 46 | 46 | 46 | 46 | 5,000 |
| 2003/04/07 | 50 | 50 | 46 | 46 | 8,000 |
| 2003/04/04 | 46 | 46 | 45 | 45 | 5,000 |
| 2003/04/03 | 46 | 46 | 46 | 46 | 1,000 |
| 2003/04/02 | 46 | 46 | 46 | 46 | 3,000 |
| 2003/04/01 | 50 | 50 | 50 | 50 | 2,000 |
| 2003/03/31 | 51 | 51 | 50 | 50 | 8,000 |
| 2003/03/28 | 51 | 51 | 50 | 50 | 3,000 |
| 2003/03/27 | 51 | 51 | 51 | 51 | 6,000 |
| 2003/03/26 | 51 | 54 | 51 | 51 | 17,000 |
| 2003/03/25 | 56 | 56 | 56 | 56 | 6,000 |
| 2003/03/24 | 51 | 51 | 51 | 51 | 10,000 |
| 2003/03/20 | 51 | 51 | 51 | 51 | 4,000 |
| 2003/03/19 | 53 | 54 | 51 | 51 | 17,000 |
| 2003/03/18 | 53 | 53 | 53 | 53 | 5,000 |
| 2003/03/14 | 58 | 58 | 58 | 58 | 1,000 |
| 2003/03/11 | 59 | 59 | 59 | 59 | 1,000 |
| 2003/03/10 | 60 | 60 | 60 | 60 | 3,000 |
| 2003/03/06 | 62 | 62 | 60 | 60 | 8,000 |
| 2003/03/05 | 66 | 66 | 65 | 65 | 7,000 |
| 2003/03/04 | 67 | 69 | 67 | 69 | 18,000 |
| 2003/03/03 | 63 | 70 | 60 | 70 | 21,000 |
| 2003/02/28 | 58 | 58 | 58 | 58 | 2,000 |
| 2003/02/27 | 62 | 63 | 58 | 58 | 11,000 |
| 2003/02/26 | 57 | 63 | 57 | 63 | 6,000 |
| 2003/02/25 | 62 | 62 | 62 | 62 | 5,000 |
| 2003/02/20 | 63 | 63 | 63 | 63 | 1,000 |
| 2003/02/18 | 60 | 63 | 58 | 63 | 8,000 |
| 2003/02/17 | 58 | 58 | 58 | 58 | 1,000 |
| 2003/02/14 | 53 | 58 | 53 | 58 | 7,000 |
| 2003/02/12 | 52 | 63 | 52 | 58 | 12,000 |
| 2003/02/10 | 57 | 57 | 57 | 57 | 1,000 |
| 2003/02/04 | 50 | 50 | 50 | 50 | 12,000 |
| 2003/02/03 | 53 | 53 | 53 | 53 | 1,000 |
| 2003/01/29 | 56 | 64 | 56 | 64 | 7,000 |
| 2003/01/28 | 55 | 56 | 55 | 56 | 4,000 |
| 2003/01/27 | 44 | 48 | 44 | 48 | 4,000 |
| 2003/01/24 | 60 | 60 | 60 | 60 | 3,000 |
| 2003/01/23 | 52 | 52 | 52 | 52 | 2,000 |
| 2003/01/21 | 52 | 52 | 52 | 52 | 2,000 |
| 2003/01/20 | 60 | 60 | 60 | 60 | 1,000 |
| 2003/01/16 | 46 | 46 | 46 | 46 | 2,000 |
| 2003/01/15 | 44 | 44 | 44 | 44 | 1,000 |
| 2003/01/14 | 52 | 52 | 46 | 46 | 3,000 |
| 2003/01/09 | 53 | 53 | 52 | 52 | 6,000 |
| 2003/01/07 | 50 | 50 | 50 | 50 | 1,000 |