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 |
---|---|---|---|---|---|
2011/12/30 | 102 | 102 | 102 | 102 | 1,000 |
2011/12/29 | 105 | 105 | 102 | 105 | 12,000 |
2011/12/28 | 102 | 102 | 102 | 102 | 5,000 |
2011/12/27 | 102 | 102 | 102 | 102 | 2,000 |
2011/12/26 | 101 | 104 | 101 | 104 | 10,000 |
2011/12/22 | 106 | 106 | 106 | 106 | 2,000 |
2011/12/21 | 104 | 105 | 104 | 105 | 3,000 |
2011/12/19 | 108 | 108 | 108 | 108 | 2,000 |
2011/12/14 | 108 | 111 | 108 | 111 | 23,000 |
2011/12/12 | 108 | 110 | 108 | 110 | 3,000 |
2011/12/09 | 110 | 111 | 110 | 111 | 2,000 |
2011/12/08 | 106 | 106 | 105 | 105 | 6,000 |
2011/12/05 | 109 | 110 | 109 | 109 | 6,000 |
2011/12/02 | 105 | 105 | 105 | 105 | 2,000 |
2011/12/01 | 104 | 106 | 103 | 103 | 3,000 |
2011/11/30 | 102 | 102 | 102 | 102 | 2,000 |
2011/11/29 | 0 | 0 | 0 | 102 | 0 |
2011/11/28 | 0 | 0 | 0 | 102 | 0 |
2011/11/25 | 109 | 109 | 102 | 102 | 3,000 |
2011/11/24 | 0 | 0 | 0 | 108 | 0 |
2011/11/22 | 0 | 0 | 0 | 108 | 0 |
2011/11/21 | 0 | 0 | 0 | 108 | 0 |
2011/11/18 | 0 | 0 | 0 | 108 | 0 |
2011/11/17 | 0 | 0 | 0 | 108 | 0 |
2011/11/16 | 108 | 108 | 108 | 108 | 1,000 |
2011/11/15 | 0 | 0 | 0 | 108 | 0 |
2011/11/14 | 0 | 0 | 0 | 108 | 0 |
2011/11/11 | 0 | 0 | 0 | 108 | 0 |
2011/11/10 | 0 | 0 | 0 | 108 | 0 |
2011/11/09 | 108 | 108 | 108 | 108 | 1,000 |
2011/11/08 | 109 | 109 | 109 | 109 | 4,000 |
2011/11/07 | 0 | 0 | 0 | 118 | 0 |
2011/11/04 | 108 | 118 | 108 | 118 | 6,000 |
2011/11/02 | 109 | 109 | 109 | 109 | 3,000 |
2011/11/01 | 0 | 0 | 0 | 108 | 0 |
2011/10/31 | 108 | 108 | 108 | 108 | 1,000 |
2011/10/28 | 110 | 110 | 110 | 110 | 1,000 |
2011/10/27 | 108 | 108 | 108 | 108 | 1,000 |
2011/10/26 | 105 | 108 | 105 | 108 | 8,000 |
2011/10/25 | 113 | 113 | 113 | 113 | 1,000 |
2011/10/24 | 0 | 0 | 0 | 113 | 0 |
2011/10/21 | 0 | 0 | 0 | 113 | 0 |
2011/10/20 | 0 | 0 | 0 | 113 | 0 |
2011/10/19 | 113 | 113 | 113 | 113 | 2,000 |
2011/10/18 | 112 | 112 | 112 | 112 | 1,000 |
2011/10/17 | 0 | 0 | 0 | 110 | 0 |
2011/10/14 | 110 | 110 | 110 | 110 | 1,000 |
2011/10/13 | 0 | 0 | 0 | 110 | 0 |
2011/10/12 | 110 | 110 | 110 | 110 | 1,000 |
2011/10/11 | 108 | 110 | 108 | 110 | 2,000 |
2011/10/07 | 109 | 119 | 109 | 111 | 9,000 |
2011/10/06 | 109 | 109 | 109 | 109 | 2,000 |
2011/10/05 | 110 | 112 | 110 | 112 | 2,000 |
2011/10/04 | 110 | 110 | 110 | 110 | 1,000 |
2011/10/03 | 110 | 110 | 110 | 110 | 1,000 |
2011/09/30 | 110 | 110 | 110 | 110 | 1,000 |
2011/09/29 | 110 | 110 | 110 | 110 | 1,000 |
2011/09/28 | 110 | 111 | 110 | 110 | 6,000 |
2011/09/27 | 114 | 114 | 114 | 114 | 1,000 |
2011/09/26 | 0 | 0 | 0 | 122 | 0 |
2011/09/22 | 122 | 122 | 122 | 122 | 2,000 |
2011/09/21 | 0 | 0 | 0 | 114 | 0 |
2011/09/20 | 0 | 0 | 0 | 114 | 0 |
2011/09/16 | 114 | 114 | 114 | 114 | 1,000 |
2011/09/15 | 114 | 114 | 114 | 114 | 2,000 |
2011/09/14 | 114 | 114 | 114 | 114 | 1,000 |
2011/09/13 | 114 | 114 | 114 | 114 | 1,000 |
2011/09/12 | 0 | 0 | 0 | 114 | 0 |
2011/09/09 | 114 | 114 | 114 | 114 | 1,000 |
2011/09/08 | 115 | 115 | 115 | 115 | 1,000 |
2011/09/07 | 0 | 0 | 0 | 115 | 0 |
2011/09/06 | 115 | 115 | 115 | 115 | 3,000 |
2011/09/05 | 0 | 0 | 0 | 114 | 0 |
2011/09/02 | 0 | 0 | 0 | 114 | 0 |
2011/09/01 | 0 | 0 | 0 | 114 | 0 |
2011/08/31 | 114 | 114 | 114 | 114 | 6,000 |
2011/08/30 | 118 | 118 | 118 | 118 | 1,000 |
2011/08/29 | 0 | 0 | 0 | 114 | 0 |
2011/08/26 | 114 | 114 | 114 | 114 | 1,000 |
2011/08/25 | 122 | 122 | 118 | 119 | 5,000 |
2011/08/24 | 117 | 117 | 117 | 117 | 1,000 |
2011/08/23 | 113 | 114 | 113 | 114 | 4,000 |
2011/08/22 | 0 | 0 | 0 | 118 | 0 |
2011/08/19 | 0 | 0 | 0 | 118 | 0 |
2011/08/18 | 118 | 118 | 118 | 118 | 3,000 |
2011/08/17 | 121 | 121 | 121 | 121 | 1,000 |
2011/08/16 | 0 | 0 | 0 | 121 | 0 |
2011/08/15 | 0 | 0 | 0 | 121 | 0 |
2011/08/12 | 122 | 122 | 121 | 121 | 3,000 |
2011/08/11 | 122 | 122 | 122 | 122 | 1,000 |
2011/08/10 | 125 | 125 | 125 | 125 | 1,000 |
2011/08/09 | 0 | 0 | 0 | 124 | 0 |
2011/08/08 | 0 | 0 | 0 | 124 | 0 |
2011/08/05 | 118 | 124 | 118 | 124 | 4,000 |
2011/08/04 | 130 | 130 | 120 | 120 | 17,000 |
2011/08/03 | 130 | 130 | 130 | 130 | 1,000 |
2011/08/02 | 135 | 135 | 135 | 135 | 1,000 |
2011/08/01 | 0 | 0 | 0 | 135 | 0 |
2011/07/29 | 137 | 137 | 135 | 135 | 2,000 |
2011/07/28 | 0 | 0 | 0 | 134 | 0 |
2011/07/27 | 134 | 134 | 134 | 134 | 1,000 |
2011/07/26 | 134 | 134 | 134 | 134 | 5,000 |
2011/07/25 | 139 | 139 | 139 | 139 | 2,000 |
2011/07/22 | 134 | 134 | 134 | 134 | 4,000 |
2011/07/21 | 0 | 0 | 0 | 132 | 0 |
2011/07/20 | 132 | 132 | 132 | 132 | 4,000 |
2011/07/19 | 133 | 133 | 133 | 133 | 1,000 |
2011/07/15 | 135 | 135 | 135 | 135 | 1,000 |
2011/07/14 | 137 | 137 | 137 | 137 | 1,000 |
2011/07/13 | 142 | 142 | 142 | 142 | 2,000 |
2011/07/12 | 0 | 0 | 0 | 136 | 0 |
2011/07/11 | 136 | 136 | 136 | 136 | 1,000 |
2011/07/08 | 134 | 139 | 134 | 139 | 7,000 |
2011/07/07 | 132 | 134 | 132 | 134 | 5,000 |
2011/07/06 | 0 | 0 | 0 | 134 | 0 |
2011/07/05 | 134 | 135 | 134 | 134 | 6,000 |
2011/07/04 | 132 | 133 | 132 | 133 | 3,000 |
2011/07/01 | 133 | 135 | 133 | 135 | 2,000 |
2011/06/30 | 0 | 0 | 0 | 132 | 0 |
2011/06/29 | 0 | 0 | 0 | 132 | 0 |
2011/06/28 | 132 | 132 | 132 | 132 | 2,000 |
2011/06/27 | 130 | 130 | 130 | 130 | 2,000 |
2011/06/24 | 132 | 132 | 132 | 132 | 1,000 |
2011/06/23 | 128 | 128 | 128 | 128 | 3,000 |
2011/06/22 | 0 | 0 | 0 | 132 | 0 |
2011/06/21 | 132 | 132 | 132 | 132 | 1,000 |
2011/06/20 | 137 | 137 | 137 | 137 | 1,000 |
2011/06/17 | 0 | 0 | 0 | 130 | 0 |
2011/06/16 | 0 | 0 | 0 | 130 | 0 |
2011/06/15 | 0 | 0 | 0 | 130 | 0 |
2011/06/14 | 130 | 130 | 130 | 130 | 1,000 |
2011/06/13 | 135 | 135 | 135 | 135 | 2,000 |
2011/06/10 | 0 | 0 | 0 | 133 | 0 |
2011/06/09 | 0 | 0 | 0 | 133 | 0 |
2011/06/08 | 0 | 0 | 0 | 133 | 0 |
2011/06/07 | 0 | 0 | 0 | 133 | 0 |
2011/06/06 | 133 | 133 | 133 | 133 | 1,000 |
2011/06/03 | 135 | 135 | 135 | 135 | 2,000 |
2011/06/02 | 133 | 135 | 133 | 135 | 2,000 |
2011/06/01 | 0 | 0 | 0 | 139 | 0 |
2011/05/31 | 0 | 0 | 0 | 139 | 0 |
2011/05/30 | 0 | 0 | 0 | 139 | 0 |
2011/05/27 | 139 | 139 | 139 | 139 | 1,000 |
2011/05/26 | 134 | 136 | 134 | 136 | 11,000 |
2011/05/25 | 136 | 136 | 136 | 136 | 1,000 |
2011/05/24 | 134 | 134 | 134 | 134 | 1,000 |
2011/05/23 | 0 | 0 | 0 | 137 | 0 |
2011/05/20 | 0 | 0 | 0 | 137 | 0 |
2011/05/19 | 0 | 0 | 0 | 137 | 0 |
2011/05/18 | 137 | 137 | 137 | 137 | 1,000 |
2011/05/17 | 132 | 132 | 132 | 132 | 3,000 |
2011/05/16 | 136 | 136 | 136 | 136 | 3,000 |
2011/05/13 | 148 | 148 | 140 | 140 | 9,000 |
2011/05/12 | 145 | 145 | 145 | 145 | 3,000 |
2011/05/11 | 145 | 149 | 145 | 149 | 6,000 |
2011/05/10 | 143 | 143 | 143 | 143 | 1,000 |
2011/05/09 | 140 | 143 | 140 | 143 | 3,000 |
2011/05/06 | 0 | 0 | 0 | 143 | 0 |
2011/05/02 | 143 | 143 | 143 | 143 | 3,000 |
2011/04/28 | 143 | 143 | 143 | 143 | 1,000 |
2011/04/27 | 0 | 0 | 0 | 143 | 0 |
2011/04/26 | 0 | 0 | 0 | 143 | 0 |
2011/04/25 | 143 | 143 | 143 | 143 | 1,000 |
2011/04/22 | 138 | 138 | 138 | 138 | 1,000 |
2011/04/21 | 141 | 141 | 140 | 140 | 2,000 |
2011/04/20 | 142 | 142 | 140 | 140 | 2,000 |
2011/04/19 | 144 | 146 | 142 | 142 | 4,000 |
2011/04/18 | 139 | 139 | 139 | 139 | 1,000 |
2011/04/15 | 0 | 0 | 0 | 139 | 0 |
2011/04/14 | 139 | 139 | 139 | 139 | 1,000 |
2011/04/13 | 0 | 0 | 0 | 131 | 0 |
2011/04/12 | 139 | 139 | 131 | 131 | 10,000 |
2011/04/11 | 0 | 0 | 0 | 142 | 0 |
2011/04/08 | 141 | 142 | 137 | 142 | 3,000 |
2011/04/07 | 0 | 0 | 0 | 144 | 0 |
2011/04/06 | 145 | 145 | 144 | 144 | 3,000 |
2011/04/05 | 150 | 150 | 150 | 150 | 5,000 |
2011/04/04 | 0 | 0 | 0 | 145 | 0 |
2011/04/01 | 150 | 151 | 145 | 145 | 10,000 |
2011/03/31 | 151 | 151 | 149 | 149 | 2,000 |
2011/03/30 | 140 | 147 | 140 | 147 | 3,000 |
2011/03/29 | 140 | 140 | 140 | 140 | 1,000 |
2011/03/28 | 145 | 145 | 145 | 145 | 1,000 |
2011/03/25 | 150 | 150 | 141 | 141 | 11,000 |
2011/03/24 | 141 | 145 | 138 | 145 | 9,000 |
2011/03/23 | 145 | 149 | 144 | 146 | 13,000 |
2011/03/22 | 148 | 150 | 146 | 147 | 17,000 |
2011/03/18 | 135 | 145 | 135 | 143 | 10,000 |
2011/03/17 | 111 | 120 | 110 | 120 | 16,000 |
2011/03/16 | 102 | 121 | 102 | 120 | 40,000 |
2011/03/15 | 124 | 124 | 105 | 106 | 43,000 |
2011/03/14 | 144 | 155 | 144 | 155 | 10,000 |
2011/03/11 | 174 | 174 | 174 | 174 | 1,000 |
2011/03/10 | 183 | 183 | 178 | 178 | 11,000 |
2011/03/09 | 184 | 184 | 184 | 184 | 1,000 |
2011/03/08 | 0 | 0 | 0 | 185 | 0 |
2011/03/07 | 185 | 185 | 185 | 185 | 1,000 |
2011/03/04 | 189 | 189 | 187 | 187 | 3,000 |
2011/03/03 | 185 | 185 | 185 | 185 | 1,000 |
2011/03/02 | 188 | 188 | 187 | 187 | 3,000 |
2011/03/01 | 186 | 186 | 184 | 184 | 5,000 |
2011/02/28 | 0 | 0 | 0 | 183 | 0 |
2011/02/25 | 183 | 183 | 183 | 183 | 1,000 |
2011/02/24 | 183 | 183 | 182 | 182 | 2,000 |
2011/02/23 | 183 | 183 | 183 | 183 | 5,000 |
2011/02/22 | 184 | 184 | 183 | 183 | 2,000 |
2011/02/21 | 188 | 188 | 187 | 187 | 3,000 |
2011/02/18 | 184 | 189 | 184 | 189 | 14,000 |
2011/02/17 | 187 | 190 | 185 | 187 | 5,000 |
2011/02/16 | 192 | 192 | 192 | 192 | 10,000 |
2011/02/15 | 189 | 192 | 187 | 191 | 11,000 |
2011/02/14 | 190 | 190 | 177 | 182 | 10,000 |
2011/02/10 | 193 | 193 | 185 | 188 | 31,000 |
2011/02/09 | 197 | 198 | 195 | 195 | 10,000 |
2011/02/08 | 197 | 202 | 197 | 201 | 9,000 |
2011/02/07 | 199 | 201 | 197 | 200 | 14,000 |
2011/02/04 | 195 | 200 | 195 | 195 | 9,000 |
2011/02/03 | 188 | 193 | 188 | 192 | 12,000 |
2011/02/02 | 191 | 197 | 187 | 187 | 9,000 |
2011/02/01 | 182 | 188 | 182 | 188 | 6,000 |
2011/01/31 | 182 | 182 | 176 | 177 | 19,000 |
2011/01/28 | 190 | 190 | 187 | 187 | 2,000 |
2011/01/27 | 188 | 190 | 188 | 190 | 2,000 |
2011/01/26 | 193 | 193 | 189 | 189 | 6,000 |
2011/01/25 | 199 | 199 | 193 | 193 | 6,000 |
2011/01/24 | 191 | 194 | 191 | 194 | 6,000 |
2011/01/21 | 200 | 202 | 189 | 189 | 18,000 |
2011/01/20 | 190 | 201 | 190 | 201 | 31,000 |
2011/01/19 | 183 | 187 | 183 | 187 | 3,000 |
2011/01/18 | 180 | 185 | 173 | 183 | 20,000 |
2011/01/17 | 185 | 185 | 180 | 180 | 16,000 |
2011/01/14 | 192 | 192 | 180 | 186 | 22,000 |
2011/01/13 | 199 | 204 | 183 | 196 | 24,000 |
2011/01/12 | 194 | 216 | 194 | 199 | 93,000 |
2011/01/11 | 174 | 198 | 172 | 193 | 70,000 |
2011/01/07 | 162 | 173 | 162 | 173 | 38,000 |
2011/01/06 | 158 | 162 | 158 | 162 | 13,000 |
2011/01/05 | 158 | 158 | 155 | 155 | 16,000 |
2011/01/04 | 147 | 158 | 146 | 156 | 18,000 |