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
2010/12/30 143 143 141 141 5,000
2010/12/29 144 144 142 142 3,000
2010/12/28 143 148 143 145 6,000
2010/12/27 142 148 142 148 4,000
2010/12/24 149 152 145 152 17,000
2010/12/22 149 151 149 151 3,000
2010/12/21 145 152 145 149 16,000
2010/12/20 145 147 145 145 7,000
2010/12/17 141 148 141 148 6,000
2010/12/16 146 146 140 141 8,000
2010/12/15 138 146 138 144 26,000
2010/12/14 137 137 131 134 8,000
2010/12/13 127 138 127 138 14,000
2010/12/10 129 129 120 120 12,000
2010/12/09 122 124 122 124 7,000
2010/12/08 124 124 118 119 10,000
2010/12/07 124 124 121 121 4,000
2010/12/06 120 121 119 121 12,000
2010/12/03 116 119 116 119 5,000
2010/12/02 114 114 114 114 2,000
2010/12/01 114 114 114 114 1,000
2010/11/30 113 114 113 114 2,000
2010/11/29 0 0 0 113 0
2010/11/26 113 114 113 113 18,000
2010/11/25 113 113 113 113 4,000
2010/11/24 113 113 113 113 1,000
2010/11/22 112 113 112 113 2,000
2010/11/19 112 112 112 112 3,000
2010/11/18 110 112 109 112 5,000
2010/11/17 0 0 0 113 0
2010/11/16 118 118 113 113 4,000
2010/11/15 114 114 114 114 2,000
2010/11/12 113 113 113 113 2,000
2010/11/11 0 0 0 111 0
2010/11/10 109 111 109 111 6,000
2010/11/09 0 0 0 107 0
2010/11/08 105 107 105 107 4,000
2010/11/05 106 106 105 105 3,000
2010/11/04 99 107 99 100 16,000
2010/11/02 0 0 0 97 0
2010/11/01 0 0 0 97 0
2010/10/29 97 97 97 97 1,000
2010/10/28 99 99 99 99 2,000
2010/10/27 99 99 99 99 1,000
2010/10/26 98 98 98 98 1,000
2010/10/25 100 100 100 100 12,000
2010/10/22 100 100 100 100 1,000
2010/10/21 99 99 98 98 14,000
2010/10/20 99 99 99 99 1,000
2010/10/19 99 99 98 98 10,000
2010/10/18 102 103 102 103 4,000
2010/10/15 100 100 99 99 2,000
2010/10/14 0 0 0 105 0
2010/10/13 0 0 0 105 0
2010/10/12 100 105 100 105 2,000
2010/10/08 101 102 100 100 16,000
2010/10/07 101 101 101 101 8,000
2010/10/06 102 102 102 102 1,000
2010/10/05 104 104 100 100 13,000
2010/10/04 105 105 104 104 17,000
2010/10/01 105 105 105 105 2,000
2010/09/30 105 105 105 105 3,000
2010/09/29 104 105 104 105 6,000
2010/09/28 102 103 101 101 13,000
2010/09/27 107 108 100 103 56,000
2010/09/24 113 115 112 115 6,000
2010/09/22 112 113 112 113 2,000
2010/09/21 111 112 110 111 7,000
2010/09/17 112 115 112 115 3,000
2010/09/16 110 110 110 110 1,000
2010/09/15 0 0 0 115 0
2010/09/14 0 0 0 115 0
2010/09/13 114 115 114 115 2,000
2010/09/10 0 0 0 113 0
2010/09/09 0 0 0 113 0
2010/09/08 0 0 0 113 0
2010/09/07 113 113 113 113 1,000
2010/09/06 115 115 115 115 1,000
2010/09/03 115 115 115 115 1,000
2010/09/02 0 0 0 115 0
2010/09/01 115 115 115 115 3,000
2010/08/31 0 0 0 115 0
2010/08/30 115 116 115 115 7,000
2010/08/27 110 115 110 115 4,000
2010/08/26 115 115 115 115 1,000
2010/08/25 115 115 115 115 4,000
2010/08/24 111 112 111 112 2,000
2010/08/23 111 116 111 116 6,000
2010/08/20 0 0 0 110 0
2010/08/19 110 111 110 110 18,000
2010/08/18 0 0 0 115 0
2010/08/17 115 115 115 115 2,000
2010/08/16 0 0 0 112 0
2010/08/13 0 0 0 112 0
2010/08/12 112 112 111 112 4,000
2010/08/11 0 0 0 116 0
2010/08/10 0 0 0 116 0
2010/08/09 115 116 115 116 3,000
2010/08/06 114 114 111 114 9,000
2010/08/05 115 116 115 115 4,000
2010/08/04 116 116 111 114 48,000
2010/08/03 0 0 0 126 0
2010/08/02 126 126 126 126 3,000
2010/07/30 128 128 128 128 3,000
2010/07/29 139 139 129 131 12,000
2010/07/28 139 139 139 139 1,000
2010/07/27 0 0 0 137 0
2010/07/26 137 137 137 137 1,000
2010/07/23 135 137 135 137 2,000
2010/07/22 143 143 140 140 6,000
2010/07/21 0 0 0 150 0
2010/07/20 0 0 0 150 0
2010/07/16 0 0 0 150 0
2010/07/15 0 0 0 150 0
2010/07/14 150 150 150 150 5,000
2010/07/13 0 0 0 140 0
2010/07/12 138 140 138 140 3,000
2010/07/09 0 0 0 145 0
2010/07/08 0 0 0 145 0
2010/07/07 0 0 0 145 0
2010/07/06 0 0 0 145 0
2010/07/05 0 0 0 145 0
2010/07/02 0 0 0 145 0
2010/07/01 0 0 0 145 0
2010/06/30 145 145 145 145 1,000
2010/06/29 150 150 150 150 1,000
2010/06/28 155 155 155 155 1,000
2010/06/25 158 158 158 158 1,000
2010/06/24 157 158 157 158 3,000
2010/06/23 0 0 0 163 0
2010/06/22 0 0 0 163 0
2010/06/21 163 163 163 163 2,000
2010/06/18 0 0 0 159 0
2010/06/17 159 159 159 159 1,000
2010/06/16 155 155 154 154 2,000
2010/06/15 159 159 158 158 2,000
2010/06/14 146 160 146 160 11,000
2010/06/11 148 148 148 148 1,000
2010/06/10 0 0 0 147 0
2010/06/09 146 147 146 147 4,000
2010/06/08 0 0 0 156 0
2010/06/07 0 0 0 156 0
2010/06/04 0 0 0 156 0
2010/06/03 156 156 156 156 1,000
2010/06/02 0 0 0 153 0
2010/06/01 147 153 147 153 3,000
2010/05/31 0 0 0 143 0
2010/05/28 143 143 143 143 1,000
2010/05/27 0 0 0 141 0
2010/05/26 140 142 140 141 10,000
2010/05/25 142 147 142 147 3,000
2010/05/24 137 137 137 137 1,000
2010/05/21 136 136 131 135 16,000
2010/05/20 143 143 141 141 9,000
2010/05/19 147 151 143 151 5,000
2010/05/18 160 162 150 150 8,000
2010/05/17 171 171 163 163 5,000
2010/05/14 165 170 165 170 10,000
2010/05/13 167 172 167 167 9,000
2010/05/12 176 179 171 172 12,000
2010/05/11 161 171 160 170 14,000
2010/05/10 152 160 152 160 14,000
2010/05/07 141 160 141 155 24,000
2010/05/06 140 150 136 150 16,000
2010/04/30 141 153 140 148 17,000
2010/04/28 143 144 140 140 7,000
2010/04/27 143 144 140 140 8,000
2010/04/26 140 142 139 142 3,000
2010/04/23 0 0 0 139 0
2010/04/22 139 139 139 139 1,000
2010/04/21 139 139 136 136 6,000
2010/04/20 139 139 136 136 9,000
2010/04/19 135 139 135 139 4,000
2010/04/16 142 144 140 144 6,000
2010/04/15 145 150 145 146 9,000
2010/04/14 147 150 147 150 8,000
2010/04/13 147 147 145 147 4,000
2010/04/12 140 145 140 145 6,000
2010/04/09 0 0 0 132 0
2010/04/08 132 132 132 132 2,000
2010/04/07 140 143 139 139 3,000
2010/04/06 134 135 134 135 8,000
2010/04/05 127 127 125 127 5,000
2010/04/02 0 0 0 127 0
2010/04/01 126 127 126 127 4,000
2010/03/31 125 125 125 125 2,000
2010/03/30 128 130 128 130 2,000
2010/03/29 129 129 129 129 3,000
2010/03/26 133 133 128 129 8,000
2010/03/25 133 133 133 133 1,000
2010/03/24 133 133 133 133 6,000
2010/03/23 127 131 127 131 6,000
2010/03/19 124 124 124 124 1,000
2010/03/18 124 124 124 124 2,000
2010/03/17 125 126 125 126 2,000
2010/03/16 125 125 125 125 1,000
2010/03/11 121 121 120 120 4,000
2010/03/10 120 120 120 120 1,000
2010/03/08 120 120 120 120 4,000
2010/03/05 115 115 115 115 5,000
2010/03/04 115 115 115 115 1,000
2010/03/03 116 116 115 115 4,000
2010/03/02 115 116 115 116 8,000
2010/02/26 115 115 115 115 1,000
2010/02/25 115 115 115 115 22,000
2010/02/19 118 118 118 118 4,000
2010/02/18 115 116 115 116 2,000
2010/02/17 115 115 115 115 2,000
2010/02/16 118 118 117 117 2,000
2010/02/10 119 119 119 119 1,000
2010/02/09 116 116 115 115 6,000
2010/02/05 120 120 120 120 12,000
2010/02/04 121 121 120 120 5,000
2010/02/02 119 120 119 120 7,000
2010/01/28 123 123 123 123 1,000
2010/01/27 120 120 120 120 1,000
2010/01/26 121 121 121 121 1,000
2010/01/25 123 123 121 121 4,000
2010/01/22 123 123 123 123 4,000
2010/01/21 123 123 123 123 3,000
2010/01/20 126 126 124 124 5,000
2010/01/19 127 127 127 127 4,000
2010/01/18 125 125 125 125 1,000
2010/01/15 123 128 123 126 7,000
2010/01/14 120 124 120 124 15,000
2010/01/13 121 123 121 123 2,000
2010/01/08 115 121 115 121 7,000
2010/01/07 121 121 120 120 5,000
2010/01/06 121 123 121 123 4,000
2010/01/05 121 127 121 127 4,000
2010/01/04 120 120 120 120 1,000

このページの先頭へ