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 |
---|---|---|---|---|---|
2017/12/29 | 2,718 | 2,718 | 2,711 | 2,713 | 700 |
2017/12/28 | 2,730 | 2,746 | 2,730 | 2,746 | 600 |
2017/12/27 | 2,715 | 2,725 | 2,715 | 2,725 | 500 |
2017/12/26 | 2,739 | 2,739 | 2,706 | 2,707 | 3,800 |
2017/12/25 | 2,741 | 2,741 | 2,739 | 2,739 | 500 |
2017/12/22 | 2,756 | 2,756 | 2,756 | 2,756 | 100 |
2017/12/21 | 2,751 | 2,752 | 2,750 | 2,752 | 1,900 |
2017/12/20 | 2,781 | 2,781 | 2,767 | 2,767 | 700 |
2017/12/19 | 2,782 | 2,801 | 2,781 | 2,781 | 1,900 |
2017/12/18 | 2,884 | 2,884 | 2,882 | 2,882 | 800 |
2017/12/15 | 2,807 | 2,849 | 2,807 | 2,847 | 2,700 |
2017/12/14 | 2,707 | 2,707 | 2,707 | 2,707 | 500 |
2017/12/13 | 2,749 | 2,749 | 2,706 | 2,706 | 800 |
2017/12/12 | 2,701 | 2,704 | 2,701 | 2,704 | 600 |
2017/12/11 | 2,769 | 2,769 | 2,705 | 2,705 | 300 |
2017/12/05 | 2,768 | 2,768 | 2,768 | 2,768 | 100 |
2017/12/04 | 2,836 | 2,836 | 2,768 | 2,768 | 2,200 |
2017/12/01 | 2,823 | 2,824 | 2,772 | 2,805 | 1,100 |
2017/11/30 | 2,823 | 2,823 | 2,823 | 2,823 | 1,100 |
2017/11/29 | 2,780 | 2,798 | 2,780 | 2,798 | 500 |
2017/11/28 | 2,759 | 2,760 | 2,759 | 2,760 | 300 |
2017/11/27 | 2,781 | 2,781 | 2,755 | 2,756 | 1,000 |
2017/11/24 | 2,779 | 2,779 | 2,774 | 2,778 | 1,500 |
2017/11/22 | 2,750 | 2,779 | 2,750 | 2,779 | 300 |
2017/11/21 | 2,770 | 2,770 | 2,750 | 2,750 | 800 |
2017/11/20 | 2,771 | 2,779 | 2,710 | 2,779 | 2,200 |
2017/11/17 | 2,864 | 2,864 | 2,814 | 2,815 | 1,400 |
2017/11/16 | 2,800 | 2,814 | 2,800 | 2,814 | 600 |
2017/11/15 | 2,851 | 2,851 | 2,800 | 2,800 | 2,200 |
2017/11/14 | 2,890 | 2,890 | 2,879 | 2,879 | 800 |
2017/11/13 | 3,075 | 3,080 | 2,890 | 2,890 | 2,600 |
2017/11/10 | 2,880 | 2,890 | 2,801 | 2,851 | 2,900 |
2017/11/09 | 2,940 | 2,970 | 2,940 | 2,940 | 3,300 |
2017/11/08 | 2,980 | 2,980 | 2,941 | 2,941 | 1,400 |
2017/11/07 | 2,985 | 3,000 | 2,985 | 2,990 | 500 |
2017/11/06 | 3,060 | 3,060 | 2,927 | 3,055 | 1,600 |
2017/11/02 | 2,950 | 3,065 | 2,950 | 3,060 | 2,200 |
2017/11/01 | 2,888 | 2,920 | 2,888 | 2,920 | 1,200 |
2017/10/31 | 2,901 | 2,912 | 2,862 | 2,901 | 2,700 |
2017/10/30 | 2,972 | 2,972 | 2,900 | 2,900 | 3,500 |
2017/10/27 | 2,950 | 3,020 | 2,936 | 2,996 | 4,500 |
2017/10/26 | 3,355 | 3,370 | 3,020 | 3,020 | 35,400 |
2017/10/25 | 3,070 | 3,070 | 3,070 | 3,070 | 2,700 |
2017/10/24 | 2,598 | 2,598 | 2,567 | 2,567 | 800 |
2017/10/23 | 2,504 | 2,590 | 2,504 | 2,586 | 600 |
2017/10/20 | 2,512 | 2,512 | 2,503 | 2,503 | 500 |
2017/10/19 | 2,512 | 2,512 | 2,512 | 2,512 | 1,000 |
2017/10/18 | 2,511 | 2,512 | 2,511 | 2,512 | 200 |
2017/10/17 | 2,518 | 2,519 | 2,511 | 2,511 | 1,100 |
2017/10/16 | 2,508 | 2,512 | 2,508 | 2,511 | 600 |
2017/10/13 | 2,460 | 2,502 | 2,459 | 2,502 | 2,400 |
2017/10/12 | 2,503 | 2,503 | 2,500 | 2,500 | 1,100 |
2017/10/11 | 2,510 | 2,510 | 2,500 | 2,502 | 1,000 |
2017/10/10 | 2,549 | 2,575 | 2,525 | 2,525 | 400 |
2017/10/06 | 2,514 | 2,525 | 2,514 | 2,525 | 1,200 |
2017/10/05 | 2,461 | 2,512 | 2,402 | 2,511 | 2,800 |
2017/10/04 | 2,450 | 2,470 | 2,450 | 2,470 | 200 |
2017/10/03 | 2,450 | 2,466 | 2,450 | 2,466 | 3,500 |
2017/10/02 | 2,540 | 2,540 | 2,500 | 2,500 | 600 |
2017/09/29 | 2,520 | 2,550 | 2,450 | 2,510 | 3,300 |
2017/09/28 | 2,550 | 2,550 | 2,500 | 2,530 | 800 |
2017/09/27 | 0 | 0 | 0 | 0 | 0 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 254 | 254 | 254 | 254 | 17,000 |
2017/09/25 | 257 | 257 | 253 | 253 | 6,000 |
2017/09/22 | 248 | 257 | 248 | 255 | 90,000 |
2017/09/20 | 253 | 253 | 253 | 253 | 2,000 |
2017/09/19 | 252 | 256 | 251 | 253 | 23,000 |
2017/09/15 | 256 | 256 | 250 | 256 | 16,000 |
2017/09/14 | 255 | 260 | 247 | 257 | 26,000 |
2017/09/13 | 261 | 262 | 261 | 262 | 2,000 |
2017/09/12 | 261 | 261 | 261 | 261 | 2,000 |
2017/09/11 | 260 | 261 | 260 | 261 | 3,000 |
2017/09/08 | 258 | 261 | 258 | 261 | 4,000 |
2017/09/07 | 266 | 266 | 258 | 263 | 6,000 |
2017/09/06 | 263 | 266 | 263 | 266 | 2,000 |
2017/09/05 | 261 | 262 | 258 | 261 | 18,000 |
2017/09/04 | 269 | 269 | 269 | 269 | 1,000 |
2017/09/01 | 267 | 277 | 266 | 277 | 22,000 |
2017/08/31 | 275 | 275 | 275 | 275 | 4,000 |
2017/08/30 | 275 | 275 | 275 | 275 | 3,000 |
2017/08/28 | 274 | 275 | 267 | 275 | 6,000 |
2017/08/25 | 265 | 266 | 265 | 266 | 2,000 |
2017/08/24 | 268 | 268 | 265 | 266 | 17,000 |
2017/08/23 | 277 | 277 | 270 | 270 | 15,000 |
2017/08/22 | 268 | 286 | 268 | 272 | 44,000 |
2017/08/21 | 262 | 270 | 261 | 262 | 21,000 |
2017/08/18 | 256 | 263 | 251 | 262 | 20,000 |
2017/08/17 | 256 | 265 | 256 | 263 | 13,000 |
2017/08/16 | 252 | 257 | 252 | 254 | 11,000 |
2017/08/15 | 250 | 258 | 247 | 253 | 16,000 |
2017/08/14 | 245 | 262 | 245 | 250 | 35,000 |
2017/08/10 | 253 | 255 | 244 | 245 | 48,000 |
2017/08/09 | 274 | 280 | 258 | 261 | 59,000 |
2017/08/08 | 283 | 345 | 252 | 272 | 512,000 |
2017/08/07 | 230 | 299 | 230 | 299 | 512,000 |
2017/08/04 | 219 | 219 | 219 | 219 | 2,000 |
2017/08/03 | 217 | 217 | 217 | 217 | 1,000 |
2017/08/02 | 215 | 223 | 215 | 223 | 3,000 |
2017/08/01 | 225 | 225 | 222 | 222 | 3,000 |
2017/07/31 | 226 | 226 | 226 | 226 | 2,000 |
2017/07/27 | 226 | 227 | 224 | 227 | 17,000 |
2017/07/26 | 230 | 242 | 222 | 228 | 45,000 |
2017/07/25 | 216 | 230 | 214 | 230 | 42,000 |
2017/07/24 | 210 | 212 | 210 | 210 | 9,000 |
2017/07/21 | 211 | 211 | 210 | 210 | 3,000 |
2017/07/20 | 207 | 210 | 206 | 210 | 9,000 |
2017/07/19 | 210 | 210 | 206 | 206 | 4,000 |
2017/07/18 | 206 | 207 | 206 | 207 | 2,000 |
2017/07/14 | 202 | 202 | 202 | 202 | 4,000 |
2017/07/13 | 206 | 206 | 206 | 206 | 2,000 |
2017/07/11 | 202 | 207 | 202 | 207 | 6,000 |
2017/07/10 | 202 | 208 | 202 | 208 | 6,000 |
2017/07/07 | 204 | 206 | 204 | 205 | 7,000 |
2017/07/06 | 204 | 204 | 203 | 203 | 2,000 |
2017/07/05 | 200 | 205 | 200 | 205 | 17,000 |
2017/07/04 | 201 | 201 | 200 | 201 | 11,000 |
2017/07/03 | 202 | 202 | 200 | 202 | 15,000 |
2017/06/30 | 215 | 215 | 198 | 199 | 52,000 |
2017/06/29 | 210 | 210 | 210 | 210 | 7,000 |
2017/06/27 | 210 | 210 | 210 | 210 | 1,000 |
2017/06/26 | 211 | 220 | 211 | 213 | 27,000 |
2017/06/23 | 211 | 211 | 211 | 211 | 2,000 |
2017/06/22 | 211 | 211 | 211 | 211 | 3,000 |
2017/06/21 | 210 | 214 | 209 | 213 | 19,000 |
2017/06/20 | 210 | 212 | 208 | 210 | 19,000 |
2017/06/19 | 209 | 209 | 208 | 208 | 12,000 |
2017/06/16 | 204 | 209 | 204 | 209 | 11,000 |
2017/06/15 | 198 | 200 | 198 | 200 | 4,000 |
2017/06/14 | 198 | 199 | 198 | 199 | 6,000 |
2017/06/13 | 198 | 198 | 197 | 197 | 13,000 |
2017/06/12 | 197 | 198 | 197 | 198 | 6,000 |
2017/06/09 | 195 | 197 | 195 | 197 | 24,000 |
2017/06/08 | 196 | 196 | 196 | 196 | 6,000 |
2017/06/07 | 198 | 198 | 196 | 197 | 11,000 |
2017/06/06 | 200 | 200 | 196 | 200 | 15,000 |
2017/06/05 | 200 | 205 | 189 | 205 | 25,000 |
2017/06/02 | 197 | 199 | 197 | 199 | 12,000 |
2017/06/01 | 199 | 199 | 197 | 197 | 16,000 |
2017/05/31 | 199 | 199 | 199 | 199 | 9,000 |
2017/05/30 | 200 | 200 | 199 | 199 | 3,000 |
2017/05/29 | 199 | 201 | 199 | 200 | 9,000 |
2017/05/26 | 196 | 196 | 196 | 196 | 3,000 |
2017/05/25 | 198 | 198 | 197 | 197 | 13,000 |
2017/05/24 | 200 | 200 | 197 | 197 | 8,000 |
2017/05/23 | 200 | 200 | 197 | 198 | 8,000 |
2017/05/22 | 200 | 205 | 200 | 200 | 24,000 |
2017/05/19 | 196 | 200 | 196 | 200 | 6,000 |
2017/05/18 | 200 | 200 | 195 | 196 | 19,000 |
2017/05/17 | 204 | 204 | 202 | 202 | 4,000 |
2017/05/16 | 203 | 206 | 203 | 203 | 11,000 |
2017/05/15 | 201 | 203 | 200 | 203 | 15,000 |
2017/05/12 | 207 | 212 | 200 | 200 | 54,000 |
2017/05/11 | 202 | 210 | 200 | 207 | 37,000 |
2017/05/10 | 206 | 206 | 199 | 200 | 42,000 |
2017/05/09 | 209 | 209 | 204 | 204 | 27,000 |
2017/05/08 | 209 | 214 | 203 | 208 | 82,000 |
2017/05/02 | 230 | 234 | 202 | 204 | 267,000 |
2017/05/01 | 224 | 234 | 208 | 234 | 325,000 |
2017/04/28 | 187 | 187 | 184 | 184 | 34,000 |
2017/04/26 | 184 | 187 | 184 | 187 | 4,000 |
2017/04/25 | 187 | 187 | 182 | 184 | 4,000 |
2017/04/20 | 183 | 186 | 183 | 186 | 3,000 |
2017/04/19 | 179 | 184 | 179 | 184 | 3,000 |
2017/04/18 | 183 | 183 | 183 | 183 | 1,000 |
2017/04/14 | 178 | 178 | 178 | 178 | 7,000 |
2017/04/13 | 181 | 181 | 180 | 181 | 4,000 |
2017/04/04 | 187 | 187 | 185 | 185 | 7,000 |
2017/03/31 | 190 | 190 | 190 | 190 | 2,000 |
2017/03/30 | 191 | 191 | 191 | 191 | 5,000 |
2017/03/28 | 190 | 191 | 190 | 191 | 3,000 |
2017/03/27 | 192 | 192 | 191 | 191 | 8,000 |
2017/03/24 | 194 | 194 | 194 | 194 | 1,000 |
2017/03/23 | 192 | 192 | 192 | 192 | 2,000 |
2017/03/22 | 191 | 193 | 190 | 191 | 16,000 |
2017/03/21 | 192 | 195 | 190 | 193 | 17,000 |
2017/03/17 | 193 | 194 | 193 | 194 | 5,000 |
2017/03/16 | 192 | 192 | 192 | 192 | 2,000 |
2017/03/15 | 192 | 192 | 192 | 192 | 1,000 |
2017/03/14 | 189 | 193 | 189 | 193 | 6,000 |
2017/03/13 | 190 | 190 | 190 | 190 | 2,000 |
2017/03/10 | 188 | 190 | 188 | 190 | 3,000 |
2017/03/09 | 188 | 188 | 188 | 188 | 10,000 |
2017/03/08 | 188 | 189 | 188 | 189 | 2,000 |
2017/03/07 | 188 | 188 | 188 | 188 | 5,000 |
2017/03/06 | 186 | 186 | 186 | 186 | 5,000 |
2017/03/03 | 187 | 189 | 187 | 189 | 2,000 |
2017/03/02 | 190 | 191 | 190 | 190 | 6,000 |
2017/02/28 | 189 | 189 | 189 | 189 | 1,000 |
2017/02/23 | 187 | 188 | 187 | 188 | 3,000 |
2017/02/22 | 188 | 188 | 188 | 188 | 9,000 |
2017/02/21 | 186 | 188 | 186 | 188 | 2,000 |
2017/02/16 | 186 | 186 | 184 | 184 | 4,000 |
2017/02/15 | 184 | 186 | 184 | 186 | 4,000 |
2017/02/14 | 185 | 185 | 183 | 183 | 6,000 |
2017/02/13 | 184 | 185 | 183 | 185 | 4,000 |
2017/02/10 | 179 | 207 | 179 | 186 | 35,000 |
2017/02/08 | 177 | 177 | 177 | 177 | 2,000 |
2017/02/02 | 176 | 178 | 176 | 176 | 7,000 |
2017/02/01 | 172 | 175 | 172 | 175 | 17,000 |
2017/01/31 | 173 | 175 | 173 | 175 | 17,000 |
2017/01/30 | 175 | 177 | 175 | 177 | 10,000 |
2017/01/26 | 177 | 178 | 177 | 178 | 3,000 |
2017/01/25 | 182 | 182 | 182 | 182 | 1,000 |
2017/01/20 | 174 | 177 | 174 | 176 | 7,000 |
2017/01/18 | 179 | 179 | 179 | 179 | 1,000 |
2017/01/17 | 179 | 180 | 179 | 180 | 89,000 |
2017/01/16 | 178 | 178 | 178 | 178 | 60,000 |
2017/01/12 | 178 | 178 | 178 | 178 | 2,000 |
2017/01/06 | 180 | 180 | 179 | 179 | 2,000 |
2017/01/05 | 180 | 181 | 180 | 180 | 14,000 |
2017/01/04 | 181 | 181 | 181 | 181 | 1,000 |