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 |
|---|---|---|---|---|---|
| 2015/12/30 | 189 | 189 | 188 | 188 | 6,000 |
| 2015/12/29 | 190 | 190 | 188 | 190 | 4,000 |
| 2015/12/28 | 187 | 188 | 187 | 188 | 6,000 |
| 2015/12/25 | 191 | 191 | 191 | 191 | 3,000 |
| 2015/12/24 | 186 | 186 | 186 | 186 | 4,000 |
| 2015/12/22 | 186 | 186 | 186 | 186 | 7,000 |
| 2015/12/21 | 185 | 186 | 184 | 186 | 9,000 |
| 2015/12/18 | 186 | 189 | 186 | 189 | 34,000 |
| 2015/12/17 | 189 | 189 | 189 | 189 | 7,000 |
| 2015/12/16 | 187 | 189 | 185 | 189 | 14,000 |
| 2015/12/15 | 187 | 187 | 185 | 186 | 8,000 |
| 2015/12/14 | 188 | 188 | 187 | 187 | 7,000 |
| 2015/12/11 | 188 | 189 | 188 | 189 | 4,000 |
| 2015/12/10 | 187 | 189 | 187 | 188 | 3,000 |
| 2015/12/08 | 188 | 191 | 187 | 191 | 18,000 |
| 2015/12/07 | 192 | 193 | 192 | 193 | 2,000 |
| 2015/12/04 | 189 | 192 | 187 | 192 | 6,000 |
| 2015/12/03 | 186 | 189 | 186 | 189 | 6,000 |
| 2015/12/02 | 189 | 194 | 188 | 188 | 24,000 |
| 2015/12/01 | 185 | 187 | 185 | 187 | 7,000 |
| 2015/11/27 | 184 | 186 | 184 | 186 | 2,000 |
| 2015/11/26 | 181 | 186 | 181 | 186 | 14,000 |
| 2015/11/25 | 184 | 184 | 181 | 181 | 3,000 |
| 2015/11/24 | 177 | 181 | 177 | 181 | 5,000 |
| 2015/11/20 | 176 | 176 | 176 | 176 | 5,000 |
| 2015/11/19 | 180 | 180 | 177 | 177 | 10,000 |
| 2015/11/18 | 177 | 177 | 177 | 177 | 1,000 |
| 2015/11/17 | 180 | 180 | 176 | 177 | 41,000 |
| 2015/11/16 | 181 | 181 | 180 | 180 | 10,000 |
| 2015/11/13 | 181 | 181 | 181 | 181 | 3,000 |
| 2015/11/12 | 185 | 185 | 185 | 185 | 6,000 |
| 2015/11/11 | 182 | 182 | 182 | 182 | 3,000 |
| 2015/11/09 | 181 | 185 | 180 | 185 | 19,000 |
| 2015/11/06 | 182 | 182 | 182 | 182 | 3,000 |
| 2015/11/04 | 182 | 185 | 182 | 185 | 12,000 |
| 2015/11/02 | 182 | 182 | 182 | 182 | 2,000 |
| 2015/10/30 | 185 | 188 | 183 | 186 | 10,000 |
| 2015/10/29 | 197 | 197 | 197 | 197 | 1,000 |
| 2015/10/26 | 189 | 192 | 189 | 192 | 2,000 |
| 2015/10/23 | 188 | 188 | 188 | 188 | 5,000 |
| 2015/10/21 | 183 | 183 | 183 | 183 | 1,000 |
| 2015/10/19 | 181 | 183 | 180 | 183 | 12,000 |
| 2015/10/16 | 182 | 182 | 182 | 182 | 1,000 |
| 2015/10/15 | 186 | 186 | 186 | 186 | 1,000 |
| 2015/10/13 | 183 | 183 | 183 | 183 | 3,000 |
| 2015/10/09 | 184 | 187 | 184 | 187 | 2,000 |
| 2015/10/08 | 185 | 185 | 185 | 185 | 1,000 |
| 2015/10/07 | 184 | 184 | 184 | 184 | 2,000 |
| 2015/10/01 | 182 | 187 | 182 | 187 | 2,000 |
| 2015/09/30 | 178 | 178 | 178 | 178 | 4,000 |
| 2015/09/29 | 179 | 179 | 177 | 177 | 4,000 |
| 2015/09/28 | 180 | 180 | 180 | 180 | 2,000 |
| 2015/09/25 | 180 | 181 | 180 | 181 | 15,000 |
| 2015/09/18 | 184 | 190 | 184 | 190 | 4,000 |
| 2015/09/15 | 188 | 188 | 182 | 184 | 110,000 |
| 2015/09/14 | 190 | 190 | 190 | 190 | 2,000 |
| 2015/09/11 | 184 | 193 | 183 | 193 | 27,000 |
| 2015/09/10 | 183 | 184 | 183 | 184 | 4,000 |
| 2015/09/09 | 189 | 189 | 182 | 185 | 13,000 |
| 2015/09/03 | 181 | 189 | 181 | 189 | 18,000 |
| 2015/09/02 | 179 | 180 | 177 | 180 | 15,000 |
| 2015/09/01 | 184 | 187 | 182 | 182 | 11,000 |
| 2015/08/31 | 187 | 187 | 187 | 187 | 1,000 |
| 2015/08/27 | 181 | 182 | 181 | 182 | 2,000 |
| 2015/08/26 | 176 | 178 | 176 | 178 | 13,000 |
| 2015/08/25 | 181 | 185 | 170 | 181 | 39,000 |
| 2015/08/24 | 197 | 197 | 190 | 190 | 13,000 |
| 2015/08/21 | 202 | 202 | 198 | 200 | 10,000 |
| 2015/08/20 | 203 | 205 | 203 | 204 | 5,000 |
| 2015/08/18 | 208 | 210 | 203 | 206 | 17,000 |
| 2015/08/17 | 208 | 208 | 208 | 208 | 3,000 |
| 2015/08/14 | 203 | 204 | 202 | 204 | 4,000 |
| 2015/08/13 | 201 | 208 | 200 | 208 | 9,000 |
| 2015/08/12 | 204 | 204 | 204 | 204 | 2,000 |
| 2015/08/11 | 208 | 208 | 207 | 207 | 9,000 |
| 2015/08/10 | 212 | 212 | 208 | 209 | 13,000 |
| 2015/08/07 | 218 | 218 | 213 | 213 | 6,000 |
| 2015/08/06 | 218 | 219 | 217 | 217 | 4,000 |
| 2015/08/05 | 214 | 218 | 214 | 218 | 9,000 |
| 2015/08/04 | 214 | 215 | 211 | 215 | 3,000 |
| 2015/08/03 | 217 | 217 | 211 | 212 | 7,000 |
| 2015/07/31 | 213 | 215 | 213 | 215 | 8,000 |
| 2015/07/30 | 213 | 220 | 213 | 213 | 20,000 |
| 2015/07/29 | 210 | 210 | 210 | 210 | 2,000 |
| 2015/07/28 | 208 | 213 | 208 | 209 | 6,000 |
| 2015/07/27 | 213 | 214 | 212 | 213 | 4,000 |
| 2015/07/24 | 222 | 222 | 219 | 219 | 9,000 |
| 2015/07/22 | 213 | 216 | 213 | 216 | 11,000 |
| 2015/07/21 | 220 | 221 | 217 | 217 | 20,000 |
| 2015/07/17 | 228 | 232 | 220 | 220 | 44,000 |
| 2015/07/16 | 220 | 230 | 218 | 230 | 26,000 |
| 2015/07/15 | 211 | 230 | 211 | 230 | 47,000 |
| 2015/07/14 | 202 | 210 | 202 | 207 | 8,000 |
| 2015/07/13 | 200 | 200 | 200 | 200 | 6,000 |
| 2015/07/10 | 197 | 201 | 197 | 200 | 6,000 |
| 2015/07/09 | 198 | 198 | 192 | 192 | 9,000 |
| 2015/07/08 | 210 | 210 | 201 | 201 | 27,000 |
| 2015/07/07 | 212 | 212 | 210 | 211 | 9,000 |
| 2015/07/06 | 212 | 215 | 210 | 210 | 29,000 |
| 2015/07/03 | 210 | 240 | 210 | 216 | 138,000 |
| 2015/07/02 | 205 | 210 | 205 | 210 | 6,000 |
| 2015/07/01 | 203 | 208 | 203 | 208 | 7,000 |
| 2015/06/30 | 202 | 204 | 202 | 204 | 12,000 |
| 2015/06/29 | 210 | 211 | 203 | 209 | 22,000 |
| 2015/06/26 | 226 | 226 | 221 | 221 | 5,000 |
| 2015/06/25 | 225 | 227 | 225 | 226 | 22,000 |
| 2015/06/24 | 225 | 230 | 220 | 225 | 28,000 |
| 2015/06/23 | 220 | 224 | 220 | 220 | 16,000 |
| 2015/06/22 | 214 | 218 | 214 | 218 | 9,000 |
| 2015/06/19 | 213 | 217 | 209 | 216 | 20,000 |
| 2015/06/18 | 210 | 210 | 210 | 210 | 2,000 |
| 2015/06/17 | 210 | 210 | 210 | 210 | 8,000 |
| 2015/06/16 | 208 | 208 | 207 | 207 | 7,000 |
| 2015/06/15 | 205 | 207 | 203 | 207 | 7,000 |
| 2015/06/12 | 206 | 210 | 206 | 208 | 11,000 |
| 2015/06/11 | 207 | 207 | 207 | 207 | 1,000 |
| 2015/06/09 | 204 | 204 | 203 | 203 | 4,000 |
| 2015/06/08 | 206 | 206 | 206 | 206 | 3,000 |
| 2015/06/05 | 203 | 210 | 203 | 205 | 10,000 |
| 2015/06/04 | 207 | 208 | 206 | 206 | 4,000 |
| 2015/06/03 | 209 | 210 | 203 | 206 | 17,000 |
| 2015/06/02 | 205 | 207 | 205 | 207 | 7,000 |
| 2015/06/01 | 215 | 215 | 203 | 205 | 35,000 |
| 2015/05/29 | 195 | 215 | 195 | 215 | 84,000 |
| 2015/05/28 | 192 | 199 | 192 | 195 | 15,000 |
| 2015/05/27 | 192 | 195 | 190 | 191 | 14,000 |
| 2015/05/26 | 189 | 205 | 189 | 192 | 49,000 |
| 2015/05/25 | 187 | 187 | 187 | 187 | 1,000 |
| 2015/05/22 | 185 | 190 | 183 | 185 | 15,000 |
| 2015/05/21 | 183 | 186 | 183 | 185 | 18,000 |
| 2015/05/20 | 182 | 185 | 182 | 185 | 4,000 |
| 2015/05/19 | 185 | 185 | 180 | 181 | 54,000 |
| 2015/05/18 | 186 | 186 | 184 | 184 | 52,000 |
| 2015/05/15 | 189 | 189 | 186 | 186 | 32,000 |
| 2015/05/14 | 186 | 192 | 186 | 189 | 28,000 |
| 2015/05/13 | 188 | 188 | 186 | 186 | 15,000 |
| 2015/05/12 | 186 | 189 | 186 | 189 | 2,000 |
| 2015/05/01 | 183 | 187 | 183 | 187 | 4,000 |
| 2015/04/28 | 187 | 190 | 185 | 185 | 34,000 |
| 2015/04/27 | 191 | 199 | 185 | 190 | 22,000 |
| 2015/04/24 | 188 | 191 | 188 | 191 | 3,000 |
| 2015/04/23 | 191 | 192 | 186 | 187 | 24,000 |
| 2015/04/22 | 191 | 191 | 191 | 191 | 6,000 |
| 2015/04/20 | 191 | 191 | 191 | 191 | 2,000 |
| 2015/04/17 | 193 | 195 | 191 | 191 | 13,000 |
| 2015/04/16 | 191 | 222 | 191 | 193 | 162,000 |
| 2015/04/15 | 187 | 187 | 186 | 187 | 5,000 |
| 2015/04/14 | 186 | 187 | 186 | 187 | 3,000 |
| 2015/04/13 | 183 | 186 | 183 | 183 | 3,000 |
| 2015/04/09 | 184 | 186 | 183 | 186 | 3,000 |
| 2015/04/08 | 184 | 187 | 184 | 187 | 10,000 |
| 2015/04/07 | 185 | 187 | 185 | 187 | 3,000 |
| 2015/04/06 | 185 | 185 | 185 | 185 | 2,000 |
| 2015/04/03 | 186 | 187 | 185 | 186 | 6,000 |
| 2015/04/02 | 183 | 195 | 183 | 186 | 54,000 |
| 2015/04/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2015/03/31 | 185 | 185 | 185 | 185 | 2,000 |
| 2015/03/30 | 180 | 180 | 180 | 180 | 3,000 |
| 2015/03/27 | 185 | 185 | 181 | 181 | 4,000 |
| 2015/03/26 | 188 | 189 | 187 | 187 | 6,000 |
| 2015/03/25 | 192 | 192 | 189 | 189 | 10,000 |
| 2015/03/24 | 192 | 192 | 192 | 192 | 6,000 |
| 2015/03/23 | 191 | 192 | 191 | 191 | 14,000 |
| 2015/03/20 | 191 | 193 | 190 | 192 | 15,000 |
| 2015/03/19 | 189 | 199 | 189 | 191 | 14,000 |
| 2015/03/18 | 192 | 192 | 189 | 190 | 29,000 |
| 2015/03/17 | 188 | 217 | 188 | 194 | 140,000 |
| 2015/03/16 | 186 | 188 | 185 | 188 | 6,000 |
| 2015/03/13 | 184 | 188 | 183 | 185 | 14,000 |
| 2015/03/12 | 183 | 184 | 183 | 183 | 13,000 |
| 2015/03/11 | 183 | 186 | 183 | 185 | 22,000 |
| 2015/03/10 | 196 | 201 | 186 | 186 | 92,000 |
| 2015/03/09 | 180 | 220 | 180 | 193 | 138,000 |
| 2015/03/06 | 180 | 180 | 178 | 180 | 13,000 |
| 2015/03/05 | 178 | 183 | 178 | 180 | 18,000 |
| 2015/03/04 | 180 | 185 | 173 | 178 | 37,000 |
| 2015/03/03 | 164 | 210 | 164 | 187 | 277,000 |
| 2015/03/02 | 163 | 163 | 160 | 160 | 4,000 |
| 2015/02/27 | 166 | 166 | 164 | 164 | 7,000 |
| 2015/02/26 | 164 | 164 | 164 | 164 | 1,000 |
| 2015/02/25 | 162 | 162 | 162 | 162 | 4,000 |
| 2015/02/24 | 161 | 162 | 161 | 162 | 5,000 |
| 2015/02/23 | 164 | 166 | 162 | 162 | 4,000 |
| 2015/02/20 | 163 | 165 | 163 | 165 | 3,000 |
| 2015/02/19 | 161 | 164 | 161 | 164 | 2,000 |
| 2015/02/18 | 163 | 163 | 163 | 163 | 1,000 |
| 2015/02/17 | 161 | 161 | 160 | 160 | 5,000 |
| 2015/02/16 | 160 | 163 | 160 | 163 | 2,000 |
| 2015/02/13 | 162 | 162 | 160 | 160 | 2,000 |
| 2015/02/05 | 162 | 162 | 162 | 162 | 1,000 |
| 2015/02/03 | 161 | 162 | 161 | 162 | 3,000 |
| 2015/02/02 | 163 | 163 | 162 | 162 | 2,000 |
| 2015/01/30 | 164 | 164 | 164 | 164 | 1,000 |
| 2015/01/29 | 166 | 166 | 165 | 165 | 3,000 |
| 2015/01/28 | 169 | 169 | 169 | 169 | 14,000 |
| 2015/01/27 | 166 | 166 | 164 | 165 | 9,000 |
| 2015/01/26 | 165 | 165 | 164 | 164 | 2,000 |
| 2015/01/23 | 168 | 169 | 168 | 169 | 7,000 |
| 2015/01/22 | 166 | 167 | 166 | 167 | 5,000 |
| 2015/01/21 | 166 | 166 | 166 | 166 | 1,000 |
| 2015/01/19 | 167 | 167 | 167 | 167 | 1,000 |
| 2015/01/16 | 163 | 167 | 163 | 167 | 2,000 |
| 2015/01/15 | 170 | 170 | 168 | 168 | 9,000 |
| 2015/01/14 | 164 | 167 | 164 | 167 | 3,000 |
| 2015/01/08 | 167 | 169 | 167 | 168 | 5,000 |
| 2015/01/06 | 169 | 169 | 163 | 163 | 3,000 |
| 2015/01/05 | 169 | 169 | 169 | 169 | 1,000 |