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 |
---|---|---|---|---|---|
2007/12/28 | 471 | 471 | 471 | 471 | 1,000 |
2007/12/27 | 470 | 470 | 470 | 470 | 1,000 |
2007/12/26 | 430 | 471 | 430 | 471 | 7,000 |
2007/12/25 | 434 | 435 | 430 | 430 | 4,000 |
2007/12/21 | 467 | 467 | 435 | 435 | 14,000 |
2007/12/20 | 435 | 450 | 435 | 450 | 3,000 |
2007/12/19 | 444 | 450 | 436 | 441 | 14,000 |
2007/12/18 | 449 | 462 | 437 | 458 | 19,000 |
2007/12/17 | 483 | 483 | 483 | 483 | 1,000 |
2007/12/14 | 486 | 486 | 456 | 486 | 11,000 |
2007/12/12 | 517 | 517 | 517 | 517 | 1,000 |
2007/12/11 | 518 | 518 | 518 | 518 | 2,000 |
2007/12/10 | 513 | 518 | 502 | 518 | 7,000 |
2007/12/07 | 506 | 519 | 505 | 519 | 4,000 |
2007/12/06 | 524 | 524 | 524 | 524 | 2,000 |
2007/12/05 | 533 | 533 | 512 | 524 | 6,000 |
2007/12/04 | 553 | 553 | 553 | 553 | 1,000 |
2007/11/30 | 553 | 563 | 543 | 543 | 6,000 |
2007/11/22 | 553 | 553 | 553 | 553 | 1,000 |
2007/11/21 | 528 | 560 | 520 | 560 | 3,000 |
2007/11/20 | 550 | 550 | 520 | 538 | 5,000 |
2007/11/19 | 590 | 590 | 590 | 590 | 1,000 |
2007/11/16 | 546 | 566 | 546 | 560 | 4,000 |
2007/11/14 | 525 | 526 | 515 | 525 | 8,000 |
2007/11/13 | 547 | 547 | 511 | 521 | 11,000 |
2007/11/12 | 502 | 547 | 490 | 547 | 13,000 |
2007/11/09 | 562 | 562 | 510 | 550 | 12,000 |
2007/11/08 | 588 | 588 | 568 | 588 | 4,000 |
2007/11/07 | 598 | 598 | 598 | 598 | 1,000 |
2007/11/06 | 590 | 590 | 590 | 590 | 1,000 |
2007/11/02 | 591 | 591 | 591 | 591 | 1,000 |
2007/11/01 | 593 | 593 | 593 | 593 | 1,000 |
2007/10/31 | 595 | 599 | 595 | 599 | 2,000 |
2007/10/30 | 595 | 595 | 594 | 594 | 2,000 |
2007/10/29 | 595 | 595 | 595 | 595 | 1,000 |
2007/10/26 | 600 | 605 | 600 | 605 | 5,000 |
2007/10/25 | 609 | 609 | 609 | 609 | 1,000 |
2007/10/23 | 600 | 600 | 600 | 600 | 1,000 |
2007/10/22 | 590 | 615 | 580 | 605 | 8,000 |
2007/10/19 | 591 | 595 | 591 | 595 | 3,000 |
2007/10/18 | 595 | 595 | 595 | 595 | 1,000 |
2007/10/17 | 599 | 599 | 582 | 585 | 3,000 |
2007/10/15 | 600 | 601 | 590 | 590 | 12,000 |
2007/10/12 | 619 | 619 | 600 | 600 | 14,000 |
2007/10/11 | 619 | 619 | 605 | 605 | 2,000 |
2007/10/10 | 620 | 620 | 610 | 619 | 5,000 |
2007/10/09 | 600 | 610 | 600 | 610 | 3,000 |
2007/10/05 | 600 | 600 | 600 | 600 | 2,000 |
2007/10/03 | 596 | 600 | 596 | 600 | 4,000 |
2007/10/02 | 592 | 600 | 592 | 600 | 8,000 |
2007/10/01 | 600 | 610 | 600 | 610 | 10,000 |
2007/09/28 | 620 | 625 | 606 | 610 | 11,000 |
2007/09/27 | 610 | 625 | 610 | 625 | 7,000 |
2007/09/26 | 610 | 610 | 610 | 610 | 2,000 |
2007/09/25 | 598 | 610 | 597 | 610 | 10,000 |
2007/09/21 | 610 | 615 | 600 | 600 | 10,000 |
2007/09/20 | 620 | 620 | 620 | 620 | 1,000 |
2007/09/19 | 610 | 615 | 607 | 615 | 6,000 |
2007/09/18 | 610 | 610 | 610 | 610 | 2,000 |
2007/09/14 | 608 | 618 | 600 | 610 | 9,000 |
2007/09/13 | 622 | 628 | 607 | 608 | 12,000 |
2007/09/12 | 647 | 660 | 627 | 642 | 11,000 |
2007/09/11 | 668 | 668 | 651 | 651 | 7,000 |
2007/09/10 | 681 | 690 | 668 | 678 | 16,000 |
2007/09/06 | 690 | 695 | 670 | 695 | 5,000 |
2007/09/03 | 700 | 700 | 669 | 699 | 15,000 |
2007/08/31 | 690 | 696 | 676 | 696 | 6,000 |
2007/08/30 | 715 | 715 | 680 | 695 | 22,000 |
2007/08/29 | 721 | 721 | 710 | 720 | 5,000 |
2007/08/28 | 728 | 728 | 720 | 720 | 9,000 |
2007/08/27 | 725 | 730 | 720 | 720 | 14,000 |
2007/08/24 | 750 | 750 | 720 | 720 | 14,000 |
2007/08/23 | 745 | 748 | 740 | 740 | 8,000 |
2007/08/22 | 740 | 755 | 719 | 730 | 31,000 |
2007/08/21 | 710 | 730 | 700 | 719 | 24,000 |
2007/08/20 | 715 | 715 | 685 | 700 | 19,000 |
2007/08/17 | 745 | 745 | 675 | 675 | 11,000 |
2007/08/16 | 750 | 751 | 721 | 721 | 17,000 |
2007/08/15 | 725 | 760 | 725 | 760 | 19,000 |
2007/08/14 | 709 | 720 | 709 | 719 | 4,000 |
2007/08/13 | 700 | 720 | 700 | 719 | 4,000 |
2007/08/10 | 706 | 706 | 666 | 666 | 28,000 |
2007/08/09 | 706 | 745 | 706 | 716 | 21,000 |
2007/08/08 | 725 | 733 | 721 | 726 | 19,000 |
2007/08/07 | 749 | 750 | 705 | 730 | 43,000 |
2007/08/06 | 760 | 760 | 740 | 740 | 67,000 |
2007/08/03 | 780 | 791 | 740 | 750 | 53,000 |
2007/08/02 | 790 | 812 | 790 | 800 | 21,000 |
2007/08/01 | 808 | 808 | 790 | 790 | 15,000 |
2007/07/31 | 810 | 827 | 810 | 813 | 29,000 |
2007/07/30 | 790 | 800 | 790 | 792 | 22,000 |
2007/07/27 | 787 | 798 | 770 | 789 | 61,000 |
2007/07/26 | 798 | 798 | 785 | 797 | 53,000 |
2007/07/25 | 799 | 801 | 795 | 801 | 16,000 |
2007/07/24 | 788 | 809 | 787 | 800 | 65,000 |
2007/07/23 | 790 | 797 | 776 | 791 | 58,000 |
2007/07/20 | 776 | 793 | 760 | 787 | 68,000 |
2007/07/19 | 775 | 775 | 736 | 760 | 55,000 |
2007/07/18 | 785 | 785 | 762 | 775 | 76,000 |
2007/07/17 | 686 | 765 | 686 | 755 | 81,000 |
2007/07/13 | 666 | 700 | 660 | 688 | 53,000 |
2007/07/12 | 667 | 685 | 660 | 668 | 80,000 |
2007/07/11 | 634 | 670 | 619 | 670 | 70,000 |
2007/07/10 | 620 | 639 | 611 | 635 | 48,000 |
2007/07/09 | 600 | 620 | 600 | 611 | 40,000 |
2007/07/06 | 599 | 599 | 590 | 590 | 18,000 |
2007/07/05 | 592 | 609 | 592 | 600 | 17,000 |
2007/07/04 | 597 | 599 | 592 | 592 | 5,000 |
2007/07/03 | 590 | 599 | 590 | 591 | 11,000 |
2007/07/02 | 598 | 600 | 590 | 590 | 10,000 |
2007/06/29 | 571 | 578 | 564 | 568 | 8,000 |
2007/06/28 | 568 | 575 | 567 | 575 | 17,000 |
2007/06/27 | 564 | 568 | 555 | 568 | 32,000 |
2007/06/26 | 575 | 584 | 574 | 574 | 7,000 |
2007/06/25 | 583 | 585 | 583 | 585 | 4,000 |
2007/06/22 | 596 | 596 | 581 | 583 | 21,000 |
2007/06/21 | 596 | 596 | 590 | 596 | 14,000 |
2007/06/20 | 585 | 596 | 585 | 596 | 16,000 |
2007/06/19 | 589 | 590 | 555 | 580 | 26,000 |
2007/06/18 | 595 | 600 | 593 | 595 | 14,000 |
2007/06/15 | 583 | 595 | 583 | 595 | 6,000 |
2007/06/14 | 587 | 587 | 587 | 587 | 1,000 |
2007/06/12 | 580 | 580 | 580 | 580 | 1,000 |
2007/06/11 | 580 | 580 | 580 | 580 | 1,000 |
2007/06/08 | 580 | 580 | 579 | 580 | 18,000 |
2007/06/07 | 583 | 583 | 583 | 583 | 2,000 |
2007/06/06 | 562 | 570 | 562 | 570 | 6,000 |
2007/06/05 | 585 | 585 | 580 | 580 | 3,000 |
2007/06/04 | 593 | 593 | 593 | 593 | 2,000 |
2007/06/01 | 590 | 593 | 580 | 593 | 5,000 |
2007/05/31 | 571 | 580 | 571 | 580 | 3,000 |
2007/05/30 | 583 | 583 | 572 | 580 | 5,000 |
2007/05/29 | 600 | 600 | 566 | 566 | 10,000 |
2007/05/28 | 611 | 611 | 600 | 600 | 8,000 |
2007/05/25 | 600 | 610 | 590 | 610 | 6,000 |
2007/05/24 | 600 | 620 | 600 | 620 | 3,000 |
2007/05/23 | 600 | 605 | 590 | 605 | 21,000 |
2007/05/22 | 532 | 600 | 532 | 600 | 17,000 |
2007/05/21 | 562 | 562 | 531 | 541 | 10,000 |
2007/05/18 | 589 | 589 | 565 | 565 | 4,000 |
2007/05/17 | 560 | 571 | 560 | 571 | 3,000 |
2007/05/16 | 596 | 596 | 560 | 570 | 8,000 |
2007/05/15 | 570 | 570 | 560 | 570 | 7,000 |
2007/05/14 | 605 | 605 | 572 | 572 | 3,000 |
2007/05/11 | 555 | 605 | 555 | 605 | 36,000 |
2007/05/10 | 560 | 560 | 560 | 560 | 3,000 |
2007/05/09 | 551 | 565 | 551 | 565 | 9,000 |
2007/05/08 | 566 | 567 | 566 | 567 | 2,000 |
2007/05/02 | 530 | 557 | 530 | 557 | 6,000 |
2007/05/01 | 536 | 536 | 536 | 536 | 1,000 |
2007/04/27 | 560 | 560 | 559 | 560 | 5,000 |
2007/04/25 | 549 | 550 | 549 | 550 | 3,000 |
2007/04/24 | 530 | 530 | 530 | 530 | 2,000 |
2007/04/23 | 532 | 535 | 532 | 533 | 4,000 |
2007/04/20 | 540 | 540 | 535 | 535 | 4,000 |
2007/04/19 | 560 | 560 | 540 | 540 | 7,000 |
2007/04/18 | 561 | 561 | 560 | 560 | 4,000 |
2007/04/17 | 558 | 560 | 558 | 560 | 5,000 |
2007/04/16 | 533 | 540 | 523 | 540 | 15,000 |
2007/04/13 | 570 | 570 | 563 | 563 | 4,000 |
2007/04/12 | 585 | 585 | 585 | 585 | 1,000 |
2007/04/09 | 570 | 575 | 570 | 575 | 5,000 |
2007/04/05 | 560 | 560 | 560 | 560 | 1,000 |
2007/04/04 | 560 | 562 | 559 | 562 | 6,000 |
2007/04/03 | 550 | 555 | 550 | 551 | 6,000 |
2007/04/02 | 569 | 580 | 549 | 551 | 11,000 |
2007/03/30 | 593 | 593 | 559 | 579 | 16,000 |
2007/03/29 | 601 | 601 | 595 | 599 | 17,000 |
2007/03/28 | 607 | 607 | 602 | 605 | 8,000 |
2007/03/27 | 605 | 605 | 605 | 605 | 2,000 |
2007/03/26 | 625 | 625 | 607 | 607 | 14,000 |
2007/03/23 | 630 | 630 | 601 | 605 | 24,000 |
2007/03/22 | 625 | 630 | 620 | 622 | 8,000 |
2007/03/20 | 607 | 624 | 607 | 624 | 13,000 |
2007/03/19 | 610 | 610 | 602 | 606 | 13,000 |
2007/03/16 | 601 | 605 | 601 | 601 | 7,000 |
2007/03/15 | 601 | 605 | 595 | 595 | 36,000 |
2007/03/14 | 614 | 614 | 600 | 601 | 37,000 |
2007/03/13 | 620 | 620 | 613 | 617 | 7,000 |
2007/03/12 | 610 | 610 | 610 | 610 | 19,000 |
2007/03/09 | 604 | 609 | 604 | 609 | 8,000 |
2007/03/08 | 610 | 610 | 596 | 604 | 32,000 |
2007/03/07 | 604 | 610 | 600 | 609 | 34,000 |
2007/03/06 | 600 | 600 | 595 | 600 | 37,000 |
2007/03/05 | 591 | 600 | 591 | 597 | 29,000 |
2007/03/02 | 600 | 610 | 600 | 601 | 34,000 |
2007/03/01 | 600 | 615 | 590 | 600 | 68,000 |
2007/02/28 | 580 | 605 | 570 | 600 | 93,000 |
2007/02/27 | 600 | 618 | 597 | 610 | 51,000 |
2007/02/26 | 625 | 625 | 580 | 580 | 52,000 |
2007/02/23 | 630 | 630 | 618 | 625 | 40,000 |
2007/02/22 | 631 | 639 | 628 | 630 | 52,000 |
2007/02/21 | 626 | 635 | 623 | 630 | 29,000 |
2007/02/20 | 624 | 645 | 624 | 626 | 36,000 |
2007/02/19 | 615 | 626 | 615 | 624 | 33,000 |
2007/02/16 | 615 | 620 | 607 | 615 | 60,000 |
2007/02/15 | 605 | 613 | 595 | 612 | 60,000 |
2007/02/14 | 605 | 605 | 598 | 598 | 43,000 |
2007/02/13 | 589 | 602 | 586 | 602 | 54,000 |
2007/02/09 | 521 | 600 | 521 | 585 | 74,000 |
2007/02/08 | 578 | 580 | 522 | 531 | 124,000 |
2007/02/07 | 540 | 580 | 520 | 578 | 74,000 |
2007/02/06 | 477 | 515 | 475 | 510 | 82,000 |
2007/02/05 | 448 | 484 | 445 | 470 | 80,000 |
2007/02/02 | 446 | 446 | 440 | 440 | 6,000 |
2007/02/01 | 438 | 448 | 438 | 443 | 13,000 |
2007/01/31 | 438 | 440 | 433 | 438 | 21,000 |
2007/01/30 | 443 | 443 | 433 | 438 | 17,000 |
2007/01/29 | 421 | 433 | 420 | 433 | 15,000 |
2007/01/26 | 406 | 420 | 402 | 420 | 11,000 |
2007/01/25 | 408 | 411 | 406 | 411 | 7,000 |
2007/01/24 | 399 | 414 | 399 | 413 | 28,000 |
2007/01/23 | 385 | 386 | 385 | 385 | 5,000 |
2007/01/22 | 401 | 406 | 386 | 386 | 12,000 |
2007/01/19 | 395 | 395 | 388 | 393 | 9,000 |
2007/01/18 | 395 | 395 | 395 | 395 | 5,000 |
2007/01/17 | 395 | 395 | 395 | 395 | 3,000 |
2007/01/16 | 380 | 390 | 380 | 390 | 3,000 |
2007/01/15 | 391 | 391 | 369 | 375 | 9,000 |
2007/01/12 | 391 | 392 | 391 | 391 | 4,000 |
2007/01/10 | 396 | 405 | 390 | 405 | 9,000 |
2007/01/09 | 400 | 405 | 396 | 396 | 8,000 |
2007/01/05 | 440 | 440 | 396 | 400 | 20,000 |
2007/01/04 | 420 | 464 | 420 | 447 | 24,000 |