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 |
|---|---|---|---|---|---|
| 2008/12/29 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/12/25 | 131 | 131 | 131 | 131 | 1,000 |
| 2008/12/24 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/12/22 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/12/18 | 128 | 130 | 128 | 130 | 3,000 |
| 2008/12/16 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/12/15 | 123 | 123 | 122 | 123 | 7,000 |
| 2008/12/12 | 128 | 128 | 126 | 126 | 5,000 |
| 2008/12/11 | 129 | 129 | 129 | 129 | 1,000 |
| 2008/12/10 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/12/09 | 128 | 128 | 128 | 128 | 1,000 |
| 2008/12/08 | 128 | 128 | 128 | 128 | 1,000 |
| 2008/12/05 | 127 | 128 | 127 | 128 | 2,000 |
| 2008/12/04 | 128 | 128 | 127 | 127 | 3,000 |
| 2008/11/28 | 134 | 134 | 130 | 130 | 4,000 |
| 2008/11/27 | 138 | 138 | 129 | 129 | 7,000 |
| 2008/11/25 | 146 | 146 | 144 | 145 | 3,000 |
| 2008/11/14 | 142 | 143 | 142 | 143 | 2,000 |
| 2008/11/13 | 136 | 136 | 133 | 133 | 4,000 |
| 2008/11/12 | 141 | 141 | 141 | 141 | 2,000 |
| 2008/11/11 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/11/10 | 140 | 150 | 140 | 150 | 7,000 |
| 2008/11/06 | 148 | 148 | 140 | 140 | 16,000 |
| 2008/11/05 | 144 | 145 | 141 | 145 | 4,000 |
| 2008/11/04 | 145 | 145 | 138 | 138 | 3,000 |
| 2008/10/31 | 140 | 140 | 140 | 140 | 8,000 |
| 2008/10/30 | 130 | 140 | 130 | 140 | 7,000 |
| 2008/10/29 | 149 | 149 | 145 | 145 | 2,000 |
| 2008/10/28 | 145 | 145 | 110 | 129 | 18,000 |
| 2008/10/24 | 160 | 160 | 145 | 145 | 4,000 |
| 2008/10/23 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/10/22 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/10/21 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/10/20 | 146 | 146 | 145 | 145 | 2,000 |
| 2008/10/17 | 153 | 165 | 150 | 165 | 5,000 |
| 2008/10/15 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/10/14 | 164 | 169 | 164 | 169 | 6,000 |
| 2008/10/10 | 130 | 139 | 130 | 139 | 5,000 |
| 2008/10/09 | 116 | 135 | 116 | 130 | 27,000 |
| 2008/10/08 | 128 | 128 | 110 | 119 | 23,000 |
| 2008/10/07 | 150 | 158 | 123 | 129 | 39,000 |
| 2008/10/06 | 180 | 180 | 150 | 159 | 19,000 |
| 2008/10/03 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/10/02 | 200 | 200 | 190 | 190 | 8,000 |
| 2008/10/01 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/09/30 | 190 | 200 | 190 | 190 | 3,000 |
| 2008/09/26 | 215 | 215 | 215 | 215 | 5,000 |
| 2008/09/25 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/09/19 | 216 | 216 | 215 | 215 | 3,000 |
| 2008/09/18 | 230 | 240 | 228 | 230 | 9,000 |
| 2008/09/17 | 191 | 240 | 191 | 240 | 9,000 |
| 2008/09/16 | 203 | 203 | 190 | 190 | 3,000 |
| 2008/09/12 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/09/11 | 217 | 232 | 202 | 202 | 8,000 |
| 2008/09/10 | 197 | 215 | 195 | 215 | 8,000 |
| 2008/09/09 | 195 | 195 | 192 | 192 | 4,000 |
| 2008/09/08 | 187 | 192 | 187 | 192 | 4,000 |
| 2008/09/05 | 176 | 184 | 170 | 182 | 29,000 |
| 2008/09/04 | 199 | 201 | 199 | 201 | 5,000 |
| 2008/09/03 | 192 | 192 | 190 | 190 | 6,000 |
| 2008/09/02 | 200 | 207 | 200 | 207 | 4,000 |
| 2008/09/01 | 201 | 201 | 200 | 200 | 3,000 |
| 2008/08/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/08/28 | 210 | 210 | 205 | 205 | 2,000 |
| 2008/08/27 | 215 | 215 | 210 | 210 | 3,000 |
| 2008/08/26 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/08/25 | 220 | 220 | 220 | 220 | 8,000 |
| 2008/08/22 | 232 | 232 | 230 | 230 | 3,000 |
| 2008/08/12 | 232 | 247 | 232 | 247 | 5,000 |
| 2008/08/08 | 245 | 257 | 242 | 257 | 3,000 |
| 2008/08/05 | 261 | 261 | 258 | 258 | 3,000 |
| 2008/08/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/07/31 | 275 | 280 | 270 | 270 | 7,000 |
| 2008/07/30 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/07/25 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/07/24 | 285 | 295 | 285 | 295 | 2,000 |
| 2008/07/23 | 292 | 292 | 292 | 292 | 2,000 |
| 2008/07/18 | 269 | 269 | 267 | 267 | 8,000 |
| 2008/07/14 | 281 | 281 | 275 | 280 | 5,000 |
| 2008/07/08 | 299 | 299 | 296 | 296 | 7,000 |
| 2008/07/07 | 298 | 302 | 298 | 302 | 5,000 |
| 2008/07/04 | 301 | 302 | 301 | 302 | 2,000 |
| 2008/07/03 | 300 | 302 | 297 | 302 | 12,000 |
| 2008/07/02 | 300 | 301 | 295 | 298 | 10,000 |
| 2008/07/01 | 301 | 320 | 301 | 301 | 12,000 |
| 2008/06/30 | 319 | 319 | 316 | 316 | 3,000 |
| 2008/06/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/06/26 | 285 | 290 | 285 | 290 | 2,000 |
| 2008/06/25 | 314 | 314 | 290 | 290 | 15,000 |
| 2008/06/23 | 290 | 295 | 290 | 290 | 4,000 |
| 2008/06/20 | 325 | 325 | 310 | 310 | 5,000 |
| 2008/06/19 | 310 | 325 | 310 | 320 | 15,000 |
| 2008/06/18 | 300 | 305 | 300 | 305 | 4,000 |
| 2008/06/17 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/06/13 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/06/12 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/06/11 | 284 | 295 | 284 | 295 | 6,000 |
| 2008/06/10 | 285 | 285 | 284 | 284 | 6,000 |
| 2008/06/09 | 280 | 296 | 280 | 295 | 16,000 |
| 2008/06/06 | 299 | 299 | 299 | 299 | 3,000 |
| 2008/06/05 | 278 | 290 | 278 | 285 | 16,000 |
| 2008/06/04 | 261 | 270 | 251 | 270 | 12,000 |
| 2008/06/03 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/06/02 | 290 | 290 | 281 | 281 | 6,000 |
| 2008/05/30 | 305 | 305 | 300 | 300 | 3,000 |
| 2008/05/29 | 305 | 305 | 305 | 305 | 9,000 |
| 2008/05/28 | 310 | 310 | 306 | 306 | 2,000 |
| 2008/05/27 | 310 | 315 | 305 | 315 | 21,000 |
| 2008/05/26 | 320 | 320 | 315 | 319 | 5,000 |
| 2008/05/23 | 301 | 310 | 301 | 305 | 11,000 |
| 2008/05/22 | 300 | 300 | 295 | 300 | 9,000 |
| 2008/05/21 | 300 | 303 | 292 | 295 | 23,000 |
| 2008/05/20 | 320 | 330 | 318 | 320 | 33,000 |
| 2008/05/19 | 264 | 303 | 263 | 303 | 36,000 |
| 2008/05/16 | 235 | 260 | 235 | 255 | 38,000 |
| 2008/05/15 | 211 | 235 | 211 | 234 | 41,000 |
| 2008/05/14 | 203 | 211 | 203 | 211 | 2,000 |
| 2008/05/13 | 203 | 208 | 203 | 208 | 2,000 |
| 2008/05/12 | 201 | 201 | 201 | 201 | 2,000 |
| 2008/05/09 | 200 | 210 | 199 | 210 | 12,000 |
| 2008/05/08 | 204 | 204 | 200 | 200 | 6,000 |
| 2008/05/07 | 198 | 205 | 198 | 205 | 4,000 |
| 2008/05/02 | 200 | 200 | 198 | 198 | 18,000 |
| 2008/05/01 | 208 | 208 | 200 | 200 | 8,000 |
| 2008/04/30 | 212 | 212 | 202 | 207 | 9,000 |
| 2008/04/28 | 204 | 217 | 204 | 212 | 11,000 |
| 2008/04/25 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/04/24 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/04/23 | 200 | 204 | 198 | 198 | 10,000 |
| 2008/04/22 | 197 | 200 | 197 | 200 | 2,000 |
| 2008/04/18 | 196 | 196 | 195 | 195 | 13,000 |
| 2008/04/17 | 196 | 200 | 196 | 196 | 8,000 |
| 2008/04/16 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/04/14 | 185 | 191 | 185 | 190 | 12,000 |
| 2008/04/11 | 200 | 200 | 200 | 200 | 10,000 |
| 2008/04/10 | 200 | 200 | 198 | 198 | 3,000 |
| 2008/04/09 | 201 | 201 | 201 | 201 | 3,000 |
| 2008/04/08 | 211 | 211 | 200 | 200 | 25,000 |
| 2008/04/07 | 218 | 218 | 217 | 217 | 4,000 |
| 2008/04/04 | 213 | 218 | 213 | 218 | 5,000 |
| 2008/04/03 | 218 | 218 | 218 | 218 | 2,000 |
| 2008/04/02 | 207 | 213 | 207 | 213 | 4,000 |
| 2008/04/01 | 202 | 210 | 199 | 199 | 12,000 |
| 2008/03/31 | 232 | 232 | 200 | 200 | 26,000 |
| 2008/03/28 | 232 | 232 | 232 | 232 | 6,000 |
| 2008/03/27 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/03/26 | 215 | 220 | 215 | 220 | 4,000 |
| 2008/03/25 | 212 | 218 | 212 | 217 | 5,000 |
| 2008/03/24 | 193 | 198 | 193 | 197 | 6,000 |
| 2008/03/21 | 210 | 210 | 198 | 198 | 4,000 |
| 2008/03/19 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/03/18 | 195 | 200 | 193 | 200 | 5,000 |
| 2008/03/17 | 212 | 212 | 210 | 210 | 2,000 |
| 2008/03/14 | 218 | 218 | 212 | 212 | 9,000 |
| 2008/03/13 | 222 | 222 | 218 | 220 | 20,000 |
| 2008/03/12 | 232 | 237 | 222 | 227 | 18,000 |
| 2008/03/11 | 228 | 228 | 198 | 217 | 84,000 |
| 2008/03/10 | 234 | 237 | 222 | 226 | 8,000 |
| 2008/03/07 | 265 | 265 | 226 | 233 | 53,000 |
| 2008/03/06 | 270 | 270 | 260 | 268 | 20,000 |
| 2008/03/05 | 280 | 280 | 275 | 275 | 3,000 |
| 2008/03/04 | 267 | 280 | 260 | 280 | 11,000 |
| 2008/03/03 | 266 | 270 | 256 | 270 | 14,000 |
| 2008/02/29 | 309 | 309 | 296 | 296 | 12,000 |
| 2008/02/28 | 309 | 309 | 305 | 309 | 5,000 |
| 2008/02/27 | 306 | 310 | 305 | 310 | 12,000 |
| 2008/02/26 | 306 | 306 | 306 | 306 | 5,000 |
| 2008/02/25 | 301 | 301 | 300 | 300 | 3,000 |
| 2008/02/22 | 307 | 307 | 307 | 307 | 1,000 |
| 2008/02/21 | 302 | 308 | 302 | 308 | 7,000 |
| 2008/02/19 | 295 | 302 | 295 | 302 | 4,000 |
| 2008/02/18 | 283 | 304 | 283 | 304 | 5,000 |
| 2008/02/15 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/02/08 | 325 | 325 | 310 | 310 | 4,000 |
| 2008/02/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/02/06 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/02/05 | 325 | 325 | 312 | 320 | 13,000 |
| 2008/02/04 | 312 | 330 | 312 | 330 | 15,000 |
| 2008/02/01 | 305 | 310 | 305 | 310 | 5,000 |
| 2008/01/31 | 319 | 319 | 300 | 305 | 11,000 |
| 2008/01/30 | 315 | 315 | 314 | 314 | 4,000 |
| 2008/01/29 | 338 | 338 | 320 | 320 | 5,000 |
| 2008/01/28 | 322 | 336 | 321 | 336 | 12,000 |
| 2008/01/25 | 320 | 337 | 320 | 328 | 23,000 |
| 2008/01/24 | 292 | 300 | 290 | 300 | 12,000 |
| 2008/01/23 | 280 | 300 | 280 | 290 | 19,000 |
| 2008/01/22 | 260 | 270 | 260 | 270 | 13,000 |
| 2008/01/21 | 250 | 280 | 238 | 280 | 45,000 |
| 2008/01/18 | 275 | 290 | 275 | 275 | 29,000 |
| 2008/01/17 | 265 | 300 | 265 | 300 | 49,000 |
| 2008/01/16 | 266 | 275 | 260 | 269 | 163,000 |
| 2008/01/15 | 410 | 410 | 340 | 340 | 36,000 |
| 2008/01/11 | 445 | 446 | 420 | 420 | 16,000 |
| 2008/01/09 | 471 | 479 | 444 | 479 | 28,000 |
| 2008/01/07 | 479 | 480 | 479 | 480 | 11,000 |
| 2008/01/04 | 481 | 481 | 481 | 481 | 1,000 |