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 |
|---|---|---|---|---|---|
| 2006/12/29 | 353 | 395 | 353 | 395 | 7,000 |
| 2006/12/28 | 342 | 363 | 342 | 363 | 9,000 |
| 2006/12/27 | 333 | 338 | 331 | 331 | 7,000 |
| 2006/12/26 | 333 | 333 | 333 | 333 | 4,000 |
| 2006/12/25 | 327 | 331 | 325 | 330 | 46,000 |
| 2006/12/22 | 332 | 332 | 326 | 326 | 23,000 |
| 2006/12/21 | 339 | 339 | 332 | 332 | 6,000 |
| 2006/12/20 | 339 | 340 | 339 | 339 | 3,000 |
| 2006/12/19 | 340 | 340 | 328 | 328 | 14,000 |
| 2006/12/18 | 339 | 339 | 335 | 336 | 6,000 |
| 2006/12/15 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/12/14 | 343 | 345 | 340 | 340 | 8,000 |
| 2006/12/13 | 335 | 335 | 330 | 330 | 12,000 |
| 2006/12/12 | 332 | 334 | 325 | 334 | 29,000 |
| 2006/12/11 | 332 | 333 | 332 | 333 | 4,000 |
| 2006/12/08 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/12/07 | 332 | 332 | 326 | 326 | 9,000 |
| 2006/12/05 | 345 | 346 | 341 | 341 | 4,000 |
| 2006/12/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/12/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/11/30 | 331 | 331 | 330 | 330 | 2,000 |
| 2006/11/29 | 336 | 336 | 336 | 336 | 2,000 |
| 2006/11/28 | 336 | 336 | 336 | 336 | 3,000 |
| 2006/11/27 | 336 | 336 | 336 | 336 | 1,000 |
| 2006/11/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/11/22 | 325 | 334 | 325 | 334 | 6,000 |
| 2006/11/21 | 335 | 336 | 335 | 335 | 4,000 |
| 2006/11/20 | 364 | 364 | 351 | 351 | 6,000 |
| 2006/11/17 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/11/16 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/11/15 | 352 | 352 | 351 | 351 | 4,000 |
| 2006/11/13 | 368 | 368 | 351 | 351 | 11,000 |
| 2006/11/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/11/07 | 369 | 369 | 368 | 369 | 3,000 |
| 2006/10/31 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/10/30 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/10/27 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/10/26 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/10/25 | 383 | 383 | 381 | 381 | 2,000 |
| 2006/10/24 | 375 | 380 | 370 | 380 | 9,000 |
| 2006/10/23 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/10/20 | 368 | 380 | 368 | 380 | 3,000 |
| 2006/10/19 | 368 | 368 | 368 | 368 | 3,000 |
| 2006/10/18 | 367 | 368 | 366 | 368 | 4,000 |
| 2006/10/17 | 376 | 376 | 366 | 366 | 4,000 |
| 2006/10/16 | 376 | 376 | 376 | 376 | 3,000 |
| 2006/10/10 | 366 | 366 | 366 | 366 | 1,000 |
| 2006/10/06 | 376 | 376 | 356 | 361 | 5,000 |
| 2006/10/05 | 360 | 370 | 360 | 370 | 4,000 |
| 2006/10/03 | 355 | 373 | 355 | 373 | 4,000 |
| 2006/10/02 | 360 | 360 | 355 | 358 | 6,000 |
| 2006/09/29 | 373 | 373 | 370 | 370 | 3,000 |
| 2006/09/28 | 370 | 370 | 355 | 360 | 5,000 |
| 2006/09/27 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/09/25 | 376 | 376 | 376 | 376 | 4,000 |
| 2006/09/22 | 376 | 376 | 376 | 376 | 1,000 |
| 2006/09/21 | 377 | 377 | 377 | 377 | 2,000 |
| 2006/09/20 | 400 | 400 | 376 | 376 | 7,000 |
| 2006/09/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/09/15 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/09/14 | 390 | 390 | 385 | 385 | 2,000 |
| 2006/09/13 | 394 | 395 | 394 | 395 | 3,000 |
| 2006/09/12 | 405 | 405 | 390 | 390 | 6,000 |
| 2006/09/11 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/09/08 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/09/07 | 402 | 402 | 400 | 400 | 4,000 |
| 2006/09/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/09/01 | 405 | 405 | 405 | 405 | 3,000 |
| 2006/08/30 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/08/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/08/28 | 451 | 451 | 430 | 430 | 6,000 |
| 2006/08/25 | 420 | 460 | 420 | 446 | 14,000 |
| 2006/08/24 | 413 | 413 | 413 | 413 | 2,000 |
| 2006/08/23 | 419 | 419 | 414 | 414 | 3,000 |
| 2006/08/21 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/08/18 | 412 | 413 | 412 | 413 | 4,000 |
| 2006/08/17 | 410 | 415 | 410 | 412 | 6,000 |
| 2006/08/16 | 408 | 410 | 408 | 410 | 5,000 |
| 2006/08/15 | 408 | 408 | 408 | 408 | 2,000 |
| 2006/08/14 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/08/11 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/08/10 | 405 | 415 | 405 | 415 | 18,000 |
| 2006/08/08 | 355 | 357 | 352 | 352 | 14,000 |
| 2006/08/07 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/08/04 | 379 | 383 | 375 | 375 | 3,000 |
| 2006/08/03 | 378 | 384 | 365 | 365 | 14,000 |
| 2006/08/02 | 372 | 373 | 372 | 373 | 14,000 |
| 2006/08/01 | 360 | 360 | 350 | 350 | 4,000 |
| 2006/07/31 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/07/28 | 335 | 345 | 333 | 345 | 4,000 |
| 2006/07/27 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/07/25 | 371 | 371 | 349 | 349 | 6,000 |
| 2006/07/24 | 326 | 336 | 326 | 331 | 12,000 |
| 2006/07/20 | 359 | 386 | 359 | 361 | 17,000 |
| 2006/07/19 | 351 | 351 | 340 | 340 | 18,000 |
| 2006/07/18 | 413 | 413 | 383 | 386 | 7,000 |
| 2006/07/14 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/07/13 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/07/12 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/07/11 | 426 | 426 | 425 | 425 | 6,000 |
| 2006/07/10 | 420 | 425 | 415 | 425 | 10,000 |
| 2006/07/07 | 446 | 446 | 440 | 440 | 4,000 |
| 2006/07/06 | 463 | 463 | 463 | 463 | 2,000 |
| 2006/07/05 | 463 | 463 | 450 | 450 | 5,000 |
| 2006/07/04 | 439 | 448 | 439 | 448 | 4,000 |
| 2006/07/03 | 421 | 426 | 421 | 426 | 4,000 |
| 2006/06/30 | 415 | 421 | 415 | 421 | 3,000 |
| 2006/06/29 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/06/28 | 415 | 415 | 415 | 415 | 5,000 |
| 2006/06/27 | 418 | 418 | 418 | 418 | 1,000 |
| 2006/06/26 | 422 | 422 | 418 | 418 | 3,000 |
| 2006/06/23 | 405 | 420 | 405 | 420 | 4,000 |
| 2006/06/19 | 405 | 406 | 403 | 403 | 9,000 |
| 2006/06/16 | 410 | 410 | 405 | 406 | 7,000 |
| 2006/06/15 | 420 | 420 | 410 | 410 | 2,000 |
| 2006/06/13 | 425 | 425 | 425 | 425 | 2,000 |
| 2006/06/12 | 390 | 395 | 390 | 395 | 2,000 |
| 2006/06/09 | 372 | 395 | 372 | 395 | 7,000 |
| 2006/06/08 | 386 | 412 | 371 | 371 | 17,000 |
| 2006/06/07 | 409 | 409 | 400 | 400 | 11,000 |
| 2006/06/06 | 395 | 395 | 380 | 391 | 16,000 |
| 2006/06/05 | 411 | 420 | 410 | 420 | 10,000 |
| 2006/06/02 | 451 | 451 | 415 | 430 | 9,000 |
| 2006/06/01 | 445 | 455 | 445 | 446 | 12,000 |
| 2006/05/31 | 464 | 471 | 463 | 465 | 10,000 |
| 2006/05/30 | 501 | 501 | 471 | 476 | 9,000 |
| 2006/05/29 | 482 | 482 | 481 | 481 | 2,000 |
| 2006/05/26 | 495 | 530 | 480 | 480 | 9,000 |
| 2006/05/25 | 488 | 490 | 488 | 490 | 2,000 |
| 2006/05/24 | 513 | 513 | 463 | 478 | 13,000 |
| 2006/05/23 | 500 | 520 | 498 | 513 | 8,000 |
| 2006/05/22 | 502 | 503 | 500 | 500 | 10,000 |
| 2006/05/19 | 524 | 524 | 510 | 510 | 17,000 |
| 2006/05/18 | 522 | 543 | 522 | 522 | 15,000 |
| 2006/05/17 | 562 | 562 | 502 | 552 | 32,000 |
| 2006/05/16 | 586 | 586 | 561 | 562 | 18,000 |
| 2006/05/15 | 600 | 600 | 600 | 600 | 5,000 |
| 2006/05/12 | 592 | 600 | 592 | 600 | 5,000 |
| 2006/05/11 | 600 | 600 | 593 | 593 | 6,000 |
| 2006/05/08 | 650 | 660 | 630 | 630 | 8,000 |
| 2006/05/02 | 592 | 646 | 592 | 645 | 9,000 |
| 2006/05/01 | 608 | 608 | 590 | 600 | 12,000 |
| 2006/04/28 | 595 | 610 | 595 | 608 | 8,000 |
| 2006/04/27 | 600 | 600 | 585 | 600 | 15,000 |
| 2006/04/26 | 621 | 621 | 620 | 620 | 5,000 |
| 2006/04/25 | 630 | 630 | 601 | 621 | 4,000 |
| 2006/04/24 | 634 | 634 | 620 | 620 | 10,000 |
| 2006/04/21 | 637 | 645 | 625 | 625 | 16,000 |
| 2006/04/20 | 650 | 650 | 635 | 635 | 19,000 |
| 2006/04/19 | 660 | 670 | 654 | 654 | 5,000 |
| 2006/04/18 | 643 | 669 | 643 | 650 | 8,000 |
| 2006/04/17 | 660 | 660 | 643 | 643 | 29,000 |
| 2006/04/14 | 673 | 680 | 665 | 670 | 17,000 |
| 2006/04/13 | 670 | 683 | 670 | 673 | 8,000 |
| 2006/04/12 | 658 | 670 | 652 | 670 | 37,000 |
| 2006/04/11 | 675 | 685 | 663 | 670 | 47,000 |
| 2006/04/10 | 706 | 710 | 670 | 673 | 66,000 |
| 2006/04/07 | 710 | 725 | 701 | 704 | 32,000 |
| 2006/04/06 | 705 | 715 | 703 | 704 | 24,000 |
| 2006/04/05 | 719 | 729 | 700 | 720 | 64,000 |
| 2006/04/04 | 720 | 760 | 700 | 719 | 138,000 |
| 2006/04/03 | 665 | 695 | 665 | 695 | 94,000 |
| 2006/03/31 | 660 | 665 | 651 | 651 | 13,000 |
| 2006/03/30 | 661 | 669 | 655 | 656 | 30,000 |
| 2006/03/29 | 669 | 669 | 649 | 660 | 21,000 |
| 2006/03/28 | 646 | 664 | 646 | 664 | 41,000 |
| 2006/03/27 | 689 | 689 | 645 | 655 | 49,000 |
| 2006/03/24 | 703 | 703 | 685 | 690 | 14,000 |
| 2006/03/23 | 700 | 702 | 690 | 690 | 25,000 |
| 2006/03/22 | 703 | 715 | 700 | 700 | 19,000 |
| 2006/03/20 | 715 | 715 | 670 | 703 | 65,000 |
| 2006/03/17 | 703 | 723 | 681 | 719 | 64,000 |
| 2006/03/16 | 709 | 709 | 661 | 661 | 98,000 |
| 2006/03/15 | 711 | 729 | 700 | 709 | 55,000 |
| 2006/03/14 | 697 | 730 | 680 | 720 | 157,000 |
| 2006/03/13 | 675 | 695 | 662 | 695 | 136,000 |
| 2006/03/10 | 638 | 669 | 638 | 665 | 184,000 |
| 2006/03/09 | 630 | 640 | 620 | 635 | 44,000 |
| 2006/03/08 | 621 | 645 | 614 | 640 | 130,000 |
| 2006/03/07 | 670 | 675 | 610 | 612 | 286,000 |
| 2006/03/06 | 560 | 650 | 560 | 650 | 239,000 |
| 2006/03/03 | 517 | 550 | 517 | 550 | 151,000 |
| 2006/03/02 | 550 | 550 | 516 | 516 | 150,000 |
| 2006/03/01 | 492 | 548 | 492 | 530 | 334,000 |
| 2006/02/28 | 443 | 490 | 430 | 490 | 121,000 |
| 2006/02/27 | 406 | 438 | 406 | 438 | 26,000 |
| 2006/02/24 | 405 | 405 | 405 | 405 | 11,000 |
| 2006/02/23 | 400 | 405 | 400 | 405 | 5,000 |
| 2006/02/22 | 400 | 405 | 400 | 405 | 6,000 |
| 2006/02/21 | 390 | 405 | 383 | 405 | 17,000 |
| 2006/02/20 | 397 | 397 | 390 | 390 | 19,000 |
| 2006/02/17 | 400 | 400 | 395 | 395 | 12,000 |
| 2006/02/16 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/02/15 | 401 | 401 | 400 | 400 | 6,000 |
| 2006/02/14 | 400 | 400 | 395 | 400 | 25,000 |
| 2006/02/13 | 405 | 405 | 400 | 405 | 11,000 |
| 2006/02/10 | 411 | 411 | 409 | 409 | 9,000 |
| 2006/02/09 | 410 | 430 | 409 | 430 | 50,000 |
| 2006/02/08 | 410 | 418 | 407 | 407 | 27,000 |
| 2006/02/07 | 391 | 416 | 390 | 405 | 46,000 |
| 2006/02/06 | 383 | 389 | 383 | 388 | 9,000 |
| 2006/02/03 | 385 | 386 | 385 | 385 | 5,000 |
| 2006/02/02 | 390 | 392 | 385 | 385 | 17,000 |
| 2006/02/01 | 390 | 396 | 390 | 392 | 21,000 |
| 2006/01/31 | 379 | 390 | 379 | 390 | 56,000 |
| 2006/01/30 | 410 | 410 | 360 | 375 | 117,000 |
| 2006/01/27 | 405 | 410 | 401 | 410 | 4,000 |
| 2006/01/26 | 400 | 405 | 400 | 405 | 8,000 |
| 2006/01/25 | 396 | 400 | 391 | 400 | 11,000 |
| 2006/01/24 | 400 | 404 | 400 | 404 | 3,000 |
| 2006/01/23 | 407 | 407 | 407 | 407 | 1,000 |
| 2006/01/20 | 425 | 425 | 410 | 410 | 18,000 |
| 2006/01/19 | 410 | 438 | 410 | 430 | 8,000 |
| 2006/01/18 | 425 | 425 | 370 | 370 | 17,000 |
| 2006/01/17 | 440 | 445 | 440 | 440 | 12,000 |
| 2006/01/16 | 432 | 442 | 432 | 440 | 36,000 |
| 2006/01/13 | 430 | 430 | 425 | 430 | 54,000 |
| 2006/01/12 | 440 | 440 | 425 | 430 | 26,000 |
| 2006/01/11 | 432 | 435 | 432 | 435 | 14,000 |
| 2006/01/10 | 423 | 432 | 422 | 430 | 39,000 |
| 2006/01/06 | 417 | 420 | 410 | 410 | 49,000 |
| 2006/01/05 | 405 | 407 | 404 | 407 | 8,000 |
| 2006/01/04 | 405 | 405 | 403 | 403 | 3,000 |