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
2004/12/30 315 320 315 320 29,000
2004/12/29 303 325 303 318 121,000
2004/12/28 305 310 300 303 29,000
2004/12/27 293 310 290 308 28,000
2004/12/24 310 310 292 292 35,000
2004/12/22 309 319 305 305 63,000
2004/12/21 295 325 292 325 73,000
2004/12/20 298 300 285 295 29,000
2004/12/17 300 315 296 310 89,000
2004/12/16 311 315 305 305 26,000
2004/12/15 300 310 291 310 23,000
2004/12/14 330 335 305 315 45,000
2004/12/13 331 365 325 325 190,000
2004/12/10 335 340 325 335 243,000
2004/12/09 255 339 255 335 280,000
2004/12/08 260 260 260 260 2,000
2004/12/07 276 276 255 260 30,000
2004/12/06 266 278 266 276 11,000
2004/12/03 273 273 266 266 33,000
2004/12/02 276 290 271 271 39,000
2004/12/01 275 283 270 276 21,000
2004/11/30 275 290 275 281 27,000
2004/11/29 284 301 284 290 153,000
2004/11/26 251 295 250 287 90,000
2004/11/25 256 257 251 255 19,000
2004/11/24 264 269 261 261 11,000
2004/11/22 261 269 260 262 11,000
2004/11/19 282 283 272 275 29,000
2004/11/18 257 279 257 279 72,000
2004/11/17 246 257 245 257 18,000
2004/11/16 254 254 245 246 31,000
2004/11/15 257 259 252 254 19,000
2004/11/12 252 263 250 252 40,000
2004/11/11 260 274 255 255 31,000
2004/11/10 275 296 256 256 167,000
2004/11/09 275 288 251 271 103,000
2004/11/08 225 296 220 295 175,000
2004/11/05 225 225 208 225 22,000
2004/11/04 206 226 205 225 21,000
2004/11/02 199 211 198 211 26,000
2004/11/01 200 203 198 198 18,000
2004/10/29 204 205 177 198 110,000
2004/10/28 208 218 193 204 132,000
2004/10/27 222 243 209 243 122,000
2004/10/26 184 210 184 202 101,000
2004/10/25 190 190 179 190 28,000
2004/10/22 169 189 169 189 57,000
2004/10/21 171 176 165 165 47,000
2004/10/20 165 177 165 176 53,000
2004/10/19 165 165 162 162 7,000
2004/10/18 163 165 163 165 10,000
2004/10/15 155 155 155 155 2,000
2004/10/14 161 161 159 159 9,000
2004/10/13 172 172 160 162 24,000
2004/10/12 150 175 150 175 21,000
2004/10/07 145 145 145 145 2,000
2004/10/01 142 142 142 142 1,000
2004/09/30 147 147 147 147 1,000
2004/09/29 141 141 141 141 2,000
2004/09/28 138 149 138 149 4,000
2004/09/24 135 135 135 135 3,000
2004/09/22 133 134 133 134 3,000
2004/09/21 135 135 132 132 2,000
2004/09/16 140 140 140 140 1,000
2004/09/14 135 135 135 135 1,000
2004/09/13 135 135 135 135 3,000
2004/09/09 135 135 135 135 1,000
2004/09/08 140 140 135 135 6,000
2004/09/06 140 140 140 140 1,000
2004/09/03 135 144 135 144 5,000
2004/09/02 144 144 144 144 3,000
2004/09/01 138 138 138 138 2,000
2004/08/25 136 136 136 136 1,000
2004/08/24 133 133 133 133 2,000
2004/08/20 140 140 140 140 2,000
2004/08/19 136 136 136 136 1,000
2004/08/18 134 139 131 131 7,000
2004/08/16 145 145 145 145 1,000
2004/08/12 147 147 147 147 2,000
2004/08/06 132 132 132 132 2,000
2004/08/03 140 140 136 136 3,000
2004/07/30 140 140 140 140 2,000
2004/07/29 140 140 140 140 1,000
2004/07/27 140 140 140 140 1,000
2004/07/23 147 157 142 146 13,000
2004/07/22 146 146 145 145 6,000
2004/07/20 142 142 142 142 3,000
2004/07/15 155 155 152 152 3,000
2004/07/14 165 165 165 165 1,000
2004/07/13 165 165 164 164 2,000
2004/07/12 169 169 169 169 4,000
2004/07/09 158 159 158 159 12,000
2004/07/05 156 156 156 156 1,000
2004/07/02 162 162 162 162 1,000
2004/07/01 155 157 155 157 5,000
2004/06/30 155 155 152 152 4,000
2004/06/29 154 154 154 154 1,000
2004/06/28 147 150 147 150 4,000
2004/06/25 155 155 154 154 4,000
2004/06/22 149 149 149 149 2,000
2004/06/21 151 151 149 151 4,000
2004/06/18 156 156 155 155 3,000
2004/06/17 155 155 155 155 4,000
2004/06/16 154 154 149 154 3,000
2004/06/15 150 150 150 150 3,000
2004/06/14 155 155 155 155 3,000
2004/06/11 134 158 133 150 15,000
2004/06/10 140 140 129 131 12,000
2004/06/09 139 139 138 138 4,000
2004/06/08 136 136 136 136 2,000
2004/06/04 136 136 136 136 1,000
2004/06/03 138 142 137 137 4,000
2004/06/02 142 142 142 142 3,000
2004/06/01 140 140 140 140 1,000
2004/05/31 140 140 140 140 1,000
2004/05/25 150 150 150 150 1,000
2004/05/24 150 152 150 150 3,000
2004/05/21 150 150 150 150 1,000
2004/05/20 159 159 155 155 7,000
2004/05/19 159 159 159 159 1,000
2004/05/14 169 169 169 169 5,000
2004/05/10 174 174 173 173 2,000
2004/05/07 167 183 167 181 8,000
2004/05/06 182 182 167 182 4,000
2004/04/30 172 172 172 172 3,000
2004/04/28 172 172 172 172 1,000
2004/04/27 170 170 170 170 2,000
2004/04/26 190 190 173 173 9,000
2004/04/23 186 190 185 190 3,000
2004/04/21 194 194 186 186 4,000
2004/04/20 188 193 184 193 16,000
2004/04/19 180 189 180 188 13,000
2004/04/16 179 180 175 175 13,000
2004/04/15 179 179 175 175 5,000
2004/04/14 173 179 173 179 8,000
2004/04/13 166 179 166 173 11,000
2004/04/12 160 164 155 156 7,000
2004/04/09 157 170 157 166 8,000
2004/04/08 171 175 168 175 11,000
2004/04/07 184 184 171 175 13,000
2004/04/06 182 190 182 184 12,000
2004/04/05 183 190 180 190 10,000
2004/04/02 190 192 190 192 3,000
2004/04/01 183 193 178 193 9,000
2004/03/31 185 185 183 183 5,000
2004/03/30 198 198 182 186 20,000
2004/03/29 195 199 180 186 34,000
2004/03/26 159 200 150 200 57,000
2004/03/25 174 174 155 160 14,000
2004/03/24 178 178 165 174 24,000
2004/03/23 180 188 176 184 21,000
2004/03/22 167 185 160 185 60,000
2004/03/19 125 175 123 172 78,000
2004/03/18 126 130 125 125 19,000
2004/03/17 117 125 117 125 23,000
2004/03/16 120 124 115 119 23,000
2004/03/15 113 130 113 120 41,000
2004/03/12 114 114 113 114 8,000
2004/03/11 106 115 105 115 28,000
2004/03/10 102 105 100 104 21,000
2004/03/09 104 108 102 102 23,000
2004/03/08 98 103 98 103 35,000
2004/03/05 93 98 93 98 6,000
2004/03/02 94 94 94 94 1,000
2004/03/01 93 97 93 97 8,000
2004/02/26 99 99 99 99 1,000
2004/02/25 99 100 99 99 5,000
2004/02/24 99 99 99 99 2,000
2004/02/23 95 99 95 99 8,000
2004/02/19 96 96 96 96 1,000
2004/02/18 99 99 99 99 4,000
2004/02/17 97 98 97 98 4,000
2004/02/16 97 97 97 97 2,000
2004/02/13 94 94 94 94 2,000
2004/02/12 96 97 96 97 2,000
2004/02/10 94 94 94 94 1,000
2004/02/09 93 93 93 93 1,000
2004/02/06 93 93 93 93 1,000
2004/02/05 94 94 94 94 2,000
2004/02/04 96 99 95 98 13,000
2004/02/03 95 99 95 99 9,000
2004/02/02 99 99 99 99 17,000
2004/01/30 91 100 91 100 10,000
2004/01/29 93 93 93 93 1,000
2004/01/28 95 96 93 93 10,000
2004/01/27 98 99 95 99 11,000
2004/01/26 93 101 93 97 13,000
2004/01/23 94 94 94 94 3,000
2004/01/22 90 90 90 90 3,000
2004/01/21 90 90 90 90 15,000
2004/01/20 93 93 89 89 5,000
2004/01/19 94 94 90 92 11,000
2004/01/16 91 94 90 94 5,000
2004/01/15 95 96 94 96 27,000
2004/01/14 84 98 84 95 21,000
2004/01/13 84 84 80 84 8,000
2004/01/09 85 85 83 84 6,000
2004/01/07 80 80 78 78 8,000
2004/01/06 78 78 76 76 6,000
2004/01/05 78 78 78 78 1,000

このページの先頭へ