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 |
---|---|---|---|---|---|
2005/12/30 | 395 | 398 | 387 | 398 | 12,000 |
2005/12/29 | 391 | 397 | 391 | 397 | 14,000 |
2005/12/28 | 391 | 391 | 386 | 391 | 8,000 |
2005/12/27 | 390 | 391 | 385 | 391 | 29,000 |
2005/12/26 | 388 | 398 | 386 | 398 | 30,000 |
2005/12/22 | 400 | 400 | 388 | 388 | 8,000 |
2005/12/21 | 400 | 406 | 400 | 400 | 37,000 |
2005/12/20 | 399 | 399 | 387 | 399 | 17,000 |
2005/12/19 | 399 | 399 | 386 | 386 | 15,000 |
2005/12/16 | 414 | 415 | 396 | 399 | 68,000 |
2005/12/15 | 398 | 415 | 398 | 414 | 58,000 |
2005/12/14 | 388 | 399 | 388 | 397 | 180,000 |
2005/12/13 | 391 | 393 | 388 | 388 | 51,000 |
2005/12/12 | 407 | 411 | 394 | 394 | 25,000 |
2005/12/09 | 419 | 424 | 411 | 411 | 22,000 |
2005/12/08 | 416 | 419 | 412 | 419 | 19,000 |
2005/12/07 | 417 | 417 | 416 | 416 | 10,000 |
2005/12/06 | 430 | 430 | 420 | 420 | 13,000 |
2005/12/05 | 435 | 437 | 425 | 430 | 13,000 |
2005/12/02 | 423 | 424 | 415 | 415 | 22,000 |
2005/12/01 | 417 | 417 | 416 | 416 | 7,000 |
2005/11/30 | 416 | 422 | 416 | 417 | 26,000 |
2005/11/29 | 421 | 421 | 416 | 416 | 17,000 |
2005/11/28 | 432 | 432 | 421 | 421 | 29,000 |
2005/11/25 | 435 | 436 | 432 | 432 | 4,000 |
2005/11/24 | 434 | 434 | 434 | 434 | 1,000 |
2005/11/22 | 440 | 440 | 440 | 440 | 2,000 |
2005/11/21 | 441 | 452 | 441 | 443 | 8,000 |
2005/11/18 | 445 | 450 | 445 | 448 | 9,000 |
2005/11/17 | 435 | 445 | 435 | 445 | 11,000 |
2005/11/16 | 456 | 456 | 445 | 445 | 3,000 |
2005/11/15 | 455 | 465 | 455 | 461 | 12,000 |
2005/11/14 | 435 | 458 | 435 | 449 | 13,000 |
2005/11/11 | 434 | 446 | 434 | 445 | 18,000 |
2005/11/10 | 455 | 455 | 441 | 444 | 39,000 |
2005/11/09 | 462 | 462 | 455 | 455 | 17,000 |
2005/11/08 | 461 | 462 | 450 | 461 | 21,000 |
2005/11/07 | 467 | 467 | 463 | 463 | 14,000 |
2005/11/04 | 462 | 469 | 462 | 465 | 18,000 |
2005/11/02 | 473 | 475 | 464 | 468 | 18,000 |
2005/11/01 | 479 | 479 | 478 | 478 | 3,000 |
2005/10/31 | 480 | 480 | 474 | 474 | 12,000 |
2005/10/28 | 476 | 477 | 475 | 475 | 24,000 |
2005/10/27 | 480 | 480 | 475 | 476 | 13,000 |
2005/10/26 | 480 | 480 | 475 | 475 | 31,000 |
2005/10/25 | 475 | 476 | 475 | 475 | 28,000 |
2005/10/24 | 468 | 469 | 468 | 469 | 11,000 |
2005/10/21 | 465 | 470 | 465 | 470 | 9,000 |
2005/10/20 | 472 | 472 | 470 | 470 | 17,000 |
2005/10/19 | 475 | 480 | 471 | 473 | 74,000 |
2005/10/18 | 488 | 488 | 470 | 471 | 90,000 |
2005/10/17 | 479 | 498 | 479 | 486 | 138,000 |
2005/10/14 | 444 | 457 | 443 | 457 | 122,000 |
2005/10/13 | 435 | 440 | 433 | 440 | 24,000 |
2005/10/12 | 428 | 432 | 428 | 432 | 15,000 |
2005/10/11 | 428 | 436 | 428 | 428 | 25,000 |
2005/10/07 | 428 | 429 | 428 | 428 | 23,000 |
2005/10/06 | 429 | 435 | 428 | 429 | 44,000 |
2005/10/05 | 413 | 440 | 413 | 428 | 48,000 |
2005/10/04 | 432 | 432 | 396 | 410 | 155,000 |
2005/10/03 | 440 | 470 | 425 | 430 | 133,000 |
2005/09/30 | 439 | 440 | 431 | 431 | 52,000 |
2005/09/29 | 460 | 465 | 431 | 434 | 48,000 |
2005/09/28 | 471 | 478 | 435 | 455 | 116,000 |
2005/09/27 | 440 | 480 | 440 | 468 | 173,000 |
2005/09/26 | 390 | 430 | 390 | 430 | 230,000 |
2005/09/22 | 391 | 391 | 374 | 388 | 68,000 |
2005/09/21 | 377 | 400 | 377 | 382 | 128,000 |
2005/09/20 | 375 | 379 | 375 | 375 | 33,000 |
2005/09/16 | 377 | 379 | 370 | 375 | 36,000 |
2005/09/15 | 379 | 379 | 372 | 378 | 38,000 |
2005/09/14 | 361 | 380 | 361 | 366 | 57,000 |
2005/09/13 | 364 | 364 | 360 | 360 | 13,000 |
2005/09/12 | 365 | 365 | 359 | 359 | 18,000 |
2005/09/09 | 345 | 345 | 345 | 345 | 1,000 |
2005/09/08 | 350 | 350 | 350 | 350 | 3,000 |
2005/09/07 | 353 | 353 | 352 | 352 | 7,000 |
2005/09/06 | 367 | 367 | 356 | 356 | 11,000 |
2005/09/05 | 361 | 363 | 361 | 362 | 7,000 |
2005/09/02 | 364 | 364 | 354 | 354 | 10,000 |
2005/09/01 | 370 | 380 | 355 | 355 | 40,000 |
2005/08/31 | 348 | 365 | 342 | 365 | 37,000 |
2005/08/30 | 354 | 354 | 345 | 345 | 20,000 |
2005/08/29 | 340 | 358 | 340 | 357 | 54,000 |
2005/08/26 | 334 | 335 | 332 | 335 | 14,000 |
2005/08/25 | 328 | 340 | 326 | 335 | 14,000 |
2005/08/24 | 327 | 342 | 320 | 338 | 33,000 |
2005/08/23 | 353 | 360 | 338 | 338 | 33,000 |
2005/08/22 | 363 | 363 | 353 | 353 | 11,000 |
2005/08/19 | 362 | 362 | 357 | 362 | 8,000 |
2005/08/18 | 356 | 362 | 352 | 362 | 34,000 |
2005/08/17 | 374 | 374 | 365 | 366 | 22,000 |
2005/08/16 | 380 | 385 | 373 | 373 | 70,000 |
2005/08/15 | 362 | 381 | 357 | 371 | 134,000 |
2005/08/12 | 314 | 365 | 314 | 360 | 303,000 |
2005/08/11 | 326 | 330 | 324 | 324 | 20,000 |
2005/08/10 | 320 | 328 | 320 | 326 | 18,000 |
2005/08/09 | 304 | 319 | 304 | 314 | 6,000 |
2005/08/08 | 309 | 310 | 293 | 301 | 22,000 |
2005/08/05 | 320 | 320 | 317 | 317 | 10,000 |
2005/08/04 | 330 | 333 | 325 | 327 | 28,000 |
2005/08/03 | 334 | 334 | 330 | 330 | 11,000 |
2005/08/02 | 334 | 341 | 333 | 336 | 20,000 |
2005/08/01 | 344 | 344 | 333 | 333 | 22,000 |
2005/07/29 | 330 | 335 | 330 | 335 | 42,000 |
2005/07/28 | 335 | 340 | 335 | 340 | 26,000 |
2005/07/27 | 332 | 336 | 332 | 333 | 24,000 |
2005/07/26 | 333 | 333 | 320 | 329 | 30,000 |
2005/07/25 | 337 | 337 | 327 | 333 | 15,000 |
2005/07/22 | 343 | 344 | 341 | 342 | 21,000 |
2005/07/21 | 341 | 351 | 341 | 344 | 30,000 |
2005/07/20 | 342 | 342 | 339 | 340 | 25,000 |
2005/07/19 | 348 | 348 | 340 | 342 | 13,000 |
2005/07/15 | 348 | 353 | 347 | 347 | 15,000 |
2005/07/14 | 341 | 353 | 336 | 353 | 45,000 |
2005/07/13 | 354 | 354 | 340 | 342 | 56,000 |
2005/07/12 | 363 | 366 | 354 | 354 | 35,000 |
2005/07/11 | 369 | 383 | 362 | 363 | 69,000 |
2005/07/08 | 377 | 393 | 358 | 360 | 189,000 |
2005/07/07 | 362 | 426 | 360 | 407 | 768,000 |
2005/07/06 | 322 | 348 | 322 | 348 | 92,000 |
2005/07/05 | 331 | 331 | 322 | 322 | 10,000 |
2005/07/04 | 328 | 328 | 326 | 326 | 23,000 |
2005/07/01 | 339 | 339 | 326 | 326 | 20,000 |
2005/06/30 | 336 | 342 | 335 | 335 | 44,000 |
2005/06/29 | 324 | 344 | 324 | 333 | 159,000 |
2005/06/28 | 310 | 320 | 309 | 320 | 32,000 |
2005/06/27 | 314 | 314 | 306 | 310 | 21,000 |
2005/06/24 | 315 | 316 | 309 | 313 | 18,000 |
2005/06/23 | 310 | 313 | 310 | 313 | 26,000 |
2005/06/22 | 312 | 326 | 310 | 310 | 40,000 |
2005/06/21 | 323 | 323 | 320 | 322 | 13,000 |
2005/06/20 | 322 | 328 | 322 | 323 | 18,000 |
2005/06/17 | 335 | 338 | 330 | 332 | 23,000 |
2005/06/16 | 331 | 340 | 330 | 330 | 26,000 |
2005/06/15 | 331 | 337 | 330 | 330 | 24,000 |
2005/06/14 | 335 | 335 | 324 | 330 | 26,000 |
2005/06/13 | 310 | 332 | 310 | 327 | 53,000 |
2005/06/10 | 315 | 315 | 301 | 310 | 39,000 |
2005/06/09 | 320 | 325 | 316 | 318 | 19,000 |
2005/06/08 | 334 | 338 | 322 | 323 | 41,000 |
2005/06/07 | 327 | 335 | 320 | 321 | 37,000 |
2005/06/06 | 345 | 350 | 325 | 342 | 80,000 |
2005/06/03 | 361 | 366 | 335 | 358 | 45,000 |
2005/06/02 | 366 | 380 | 355 | 358 | 155,000 |
2005/06/01 | 316 | 376 | 316 | 355 | 183,000 |
2005/05/31 | 300 | 320 | 300 | 320 | 165,000 |
2005/05/30 | 312 | 312 | 266 | 280 | 192,000 |
2005/05/27 | 336 | 336 | 307 | 313 | 101,000 |
2005/05/26 | 375 | 380 | 340 | 341 | 95,000 |
2005/05/25 | 381 | 393 | 366 | 375 | 109,000 |
2005/05/24 | 365 | 379 | 355 | 375 | 93,000 |
2005/05/23 | 388 | 388 | 355 | 375 | 120,000 |
2005/05/20 | 420 | 420 | 361 | 388 | 292,000 |
2005/05/19 | 458 | 458 | 395 | 405 | 261,000 |
2005/05/18 | 422 | 480 | 422 | 468 | 345,000 |
2005/05/17 | 474 | 475 | 407 | 407 | 120,000 |
2005/05/16 | 590 | 590 | 487 | 487 | 105,000 |
2005/05/13 | 602 | 615 | 587 | 587 | 134,000 |
2005/05/12 | 614 | 615 | 600 | 600 | 22,000 |
2005/05/11 | 585 | 630 | 582 | 620 | 67,000 |
2005/05/10 | 594 | 600 | 590 | 590 | 42,000 |
2005/05/09 | 600 | 601 | 590 | 591 | 33,000 |
2005/05/06 | 599 | 601 | 590 | 601 | 44,000 |
2005/05/02 | 608 | 619 | 591 | 603 | 50,000 |
2005/04/28 | 617 | 622 | 603 | 618 | 94,000 |
2005/04/27 | 620 | 624 | 610 | 617 | 175,000 |
2005/04/26 | 610 | 629 | 608 | 618 | 146,000 |
2005/04/25 | 590 | 609 | 565 | 605 | 126,000 |
2005/04/22 | 610 | 613 | 571 | 590 | 87,000 |
2005/04/21 | 590 | 610 | 583 | 600 | 238,000 |
2005/04/20 | 589 | 590 | 571 | 590 | 75,000 |
2005/04/19 | 580 | 582 | 568 | 580 | 54,000 |
2005/04/18 | 570 | 590 | 550 | 584 | 122,000 |
2005/04/15 | 570 | 575 | 537 | 568 | 138,000 |
2005/04/14 | 531 | 540 | 524 | 540 | 100,000 |
2005/04/13 | 510 | 524 | 506 | 515 | 58,000 |
2005/04/12 | 488 | 511 | 487 | 508 | 56,000 |
2005/04/11 | 496 | 503 | 488 | 488 | 38,000 |
2005/04/08 | 495 | 495 | 485 | 493 | 39,000 |
2005/04/07 | 479 | 493 | 479 | 489 | 63,000 |
2005/04/06 | 457 | 475 | 455 | 475 | 57,000 |
2005/04/05 | 450 | 464 | 447 | 457 | 80,000 |
2005/04/04 | 474 | 478 | 450 | 455 | 306,000 |
2005/04/01 | 455 | 476 | 455 | 467 | 223,000 |
2005/03/31 | 441 | 454 | 440 | 454 | 84,000 |
2005/03/30 | 433 | 436 | 415 | 436 | 42,000 |
2005/03/29 | 439 | 439 | 430 | 430 | 10,000 |
2005/03/28 | 422 | 455 | 420 | 455 | 38,000 |
2005/03/25 | 430 | 430 | 425 | 425 | 11,000 |
2005/03/24 | 431 | 434 | 425 | 430 | 29,000 |
2005/03/23 | 438 | 438 | 419 | 430 | 60,000 |
2005/03/22 | 429 | 440 | 418 | 440 | 55,000 |
2005/03/18 | 433 | 435 | 428 | 429 | 27,000 |
2005/03/17 | 439 | 443 | 422 | 438 | 76,000 |
2005/03/16 | 435 | 442 | 425 | 442 | 21,000 |
2005/03/15 | 418 | 448 | 415 | 442 | 138,000 |
2005/03/14 | 445 | 445 | 415 | 425 | 44,000 |
2005/03/11 | 455 | 472 | 445 | 445 | 353,000 |
2005/03/10 | 436 | 445 | 430 | 445 | 133,000 |
2005/03/09 | 418 | 450 | 415 | 445 | 375,000 |
2005/03/08 | 405 | 415 | 403 | 415 | 53,000 |
2005/03/07 | 399 | 405 | 395 | 405 | 41,000 |
2005/03/04 | 403 | 405 | 399 | 405 | 15,000 |
2005/03/03 | 405 | 405 | 399 | 404 | 4,000 |
2005/03/02 | 398 | 409 | 398 | 405 | 11,000 |
2005/03/01 | 397 | 408 | 393 | 408 | 22,000 |
2005/02/28 | 410 | 417 | 395 | 415 | 14,000 |
2005/02/25 | 410 | 417 | 392 | 417 | 65,000 |
2005/02/24 | 400 | 415 | 400 | 415 | 32,000 |
2005/02/23 | 392 | 409 | 391 | 409 | 24,000 |
2005/02/22 | 402 | 402 | 391 | 391 | 9,000 |
2005/02/21 | 414 | 415 | 402 | 407 | 94,000 |
2005/02/18 | 400 | 420 | 385 | 417 | 107,000 |
2005/02/17 | 400 | 400 | 386 | 395 | 59,000 |
2005/02/16 | 400 | 407 | 400 | 407 | 56,000 |
2005/02/15 | 397 | 407 | 383 | 407 | 73,000 |
2005/02/14 | 400 | 415 | 400 | 410 | 149,000 |
2005/02/10 | 390 | 395 | 385 | 395 | 53,000 |
2005/02/09 | 386 | 394 | 371 | 390 | 77,000 |
2005/02/08 | 385 | 390 | 375 | 390 | 31,000 |
2005/02/07 | 395 | 400 | 390 | 390 | 43,000 |
2005/02/04 | 400 | 405 | 395 | 400 | 35,000 |
2005/02/03 | 410 | 410 | 405 | 405 | 16,000 |
2005/02/02 | 399 | 418 | 399 | 410 | 226,000 |
2005/02/01 | 383 | 407 | 375 | 404 | 259,000 |
2005/01/31 | 367 | 385 | 365 | 384 | 182,000 |
2005/01/28 | 367 | 373 | 365 | 370 | 56,000 |
2005/01/27 | 367 | 378 | 365 | 370 | 52,000 |
2005/01/26 | 360 | 379 | 358 | 370 | 82,000 |
2005/01/25 | 378 | 380 | 365 | 365 | 30,000 |
2005/01/24 | 362 | 379 | 352 | 378 | 127,000 |
2005/01/21 | 361 | 368 | 356 | 362 | 39,000 |
2005/01/20 | 355 | 360 | 348 | 360 | 90,000 |
2005/01/19 | 352 | 359 | 350 | 355 | 65,000 |
2005/01/18 | 357 | 357 | 351 | 352 | 26,000 |
2005/01/17 | 367 | 367 | 345 | 360 | 103,000 |
2005/01/14 | 378 | 378 | 366 | 369 | 31,000 |
2005/01/13 | 375 | 382 | 366 | 379 | 166,000 |
2005/01/12 | 360 | 370 | 358 | 370 | 141,000 |
2005/01/11 | 359 | 367 | 345 | 360 | 253,000 |
2005/01/07 | 326 | 359 | 325 | 358 | 300,000 |
2005/01/06 | 320 | 333 | 317 | 325 | 56,000 |
2005/01/05 | 324 | 324 | 320 | 320 | 26,000 |
2005/01/04 | 320 | 325 | 320 | 325 | 15,000 |