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 |
---|---|---|---|---|---|
2018/12/27 | 1,970 | 2,020 | 1,970 | 2,020 | 300 |
2018/12/26 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
2018/12/25 | 1,875 | 1,940 | 1,875 | 1,940 | 13,100 |
2018/12/21 | 2,050 | 2,100 | 1,950 | 2,005 | 3,400 |
2018/12/20 | 2,270 | 2,270 | 2,250 | 2,250 | 300 |
2018/12/19 | 2,320 | 2,320 | 2,320 | 2,320 | 200 |
2018/12/18 | 2,343 | 2,343 | 2,340 | 2,340 | 300 |
2018/12/14 | 2,399 | 2,436 | 2,399 | 2,410 | 400 |
2018/12/13 | 2,355 | 2,360 | 2,355 | 2,360 | 300 |
2018/12/12 | 2,360 | 2,360 | 2,359 | 2,360 | 1,100 |
2018/12/11 | 2,381 | 2,400 | 2,360 | 2,360 | 600 |
2018/12/07 | 2,370 | 2,419 | 2,370 | 2,419 | 300 |
2018/12/05 | 2,380 | 2,380 | 2,380 | 2,380 | 400 |
2018/11/28 | 2,356 | 2,406 | 2,356 | 2,380 | 400 |
2018/11/27 | 2,361 | 2,394 | 2,360 | 2,361 | 1,000 |
2018/11/26 | 2,365 | 2,365 | 2,365 | 2,365 | 8,500 |
2018/11/22 | 2,420 | 2,420 | 2,370 | 2,370 | 4,300 |
2018/11/21 | 2,360 | 2,420 | 2,360 | 2,420 | 1,100 |
2018/11/20 | 2,400 | 2,400 | 2,381 | 2,381 | 300 |
2018/11/14 | 2,431 | 2,436 | 2,431 | 2,436 | 200 |
2018/11/13 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2018/11/12 | 2,420 | 2,450 | 2,400 | 2,400 | 2,600 |
2018/11/06 | 2,500 | 2,500 | 2,470 | 2,470 | 2,200 |
2018/11/05 | 2,452 | 2,452 | 2,452 | 2,452 | 100 |
2018/11/02 | 2,550 | 2,550 | 2,520 | 2,550 | 800 |
2018/10/31 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2018/10/30 | 2,520 | 2,570 | 2,520 | 2,570 | 500 |
2018/10/29 | 2,571 | 2,575 | 2,570 | 2,570 | 700 |
2018/10/26 | 2,581 | 2,603 | 2,565 | 2,603 | 400 |
2018/10/25 | 2,620 | 2,664 | 2,601 | 2,664 | 700 |
2018/10/19 | 2,621 | 2,621 | 2,621 | 2,621 | 300 |
2018/10/17 | 2,621 | 2,621 | 2,621 | 2,621 | 100 |
2018/10/15 | 2,640 | 2,650 | 2,640 | 2,650 | 200 |
2018/10/11 | 2,712 | 2,712 | 2,690 | 2,690 | 500 |
2018/10/10 | 2,812 | 2,812 | 2,762 | 2,762 | 300 |
2018/09/28 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
2018/09/27 | 2,800 | 2,800 | 2,740 | 2,740 | 300 |
2018/09/26 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2018/09/25 | 2,745 | 2,800 | 2,745 | 2,799 | 800 |
2018/09/21 | 2,695 | 2,724 | 2,695 | 2,724 | 600 |
2018/09/20 | 2,646 | 2,680 | 2,646 | 2,680 | 800 |
2018/09/19 | 2,656 | 2,656 | 2,656 | 2,656 | 100 |
2018/09/18 | 2,678 | 2,678 | 2,678 | 2,678 | 500 |
2018/09/14 | 2,583 | 2,610 | 2,583 | 2,609 | 800 |
2018/09/13 | 2,605 | 2,605 | 2,582 | 2,590 | 800 |
2018/09/12 | 2,652 | 2,652 | 2,602 | 2,605 | 400 |
2018/09/11 | 2,649 | 2,649 | 2,649 | 2,649 | 200 |
2018/09/10 | 2,640 | 2,650 | 2,630 | 2,630 | 500 |
2018/09/06 | 2,555 | 2,640 | 2,555 | 2,640 | 900 |
2018/09/03 | 2,634 | 2,634 | 2,583 | 2,605 | 500 |
2018/08/31 | 2,635 | 2,635 | 2,635 | 2,635 | 100 |
2018/08/30 | 2,635 | 2,635 | 2,635 | 2,635 | 200 |
2018/08/28 | 2,635 | 2,635 | 2,635 | 2,635 | 100 |
2018/08/27 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
2018/08/21 | 2,660 | 2,660 | 2,660 | 2,660 | 300 |
2018/08/15 | 2,660 | 2,660 | 2,660 | 2,660 | 100 |
2018/08/13 | 2,678 | 2,678 | 2,671 | 2,671 | 200 |
2018/08/10 | 2,751 | 2,760 | 2,722 | 2,728 | 1,000 |
2018/08/08 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
2018/08/03 | 2,671 | 2,700 | 2,671 | 2,700 | 1,100 |
2018/08/01 | 2,720 | 2,720 | 2,720 | 2,720 | 200 |
2018/07/31 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
2018/07/27 | 2,721 | 2,721 | 2,721 | 2,721 | 100 |
2018/07/25 | 2,745 | 2,745 | 2,721 | 2,721 | 300 |
2018/07/24 | 2,736 | 2,736 | 2,736 | 2,736 | 200 |
2018/07/20 | 2,737 | 2,738 | 2,737 | 2,737 | 500 |
2018/07/19 | 2,738 | 2,738 | 2,738 | 2,738 | 200 |
2018/07/18 | 2,724 | 2,726 | 2,724 | 2,726 | 300 |
2018/07/17 | 2,686 | 2,748 | 2,686 | 2,748 | 200 |
2018/07/13 | 2,728 | 2,744 | 2,728 | 2,736 | 400 |
2018/07/12 | 2,727 | 2,735 | 2,727 | 2,735 | 200 |
2018/07/11 | 2,793 | 2,793 | 2,793 | 2,793 | 100 |
2018/07/10 | 2,705 | 2,721 | 2,705 | 2,721 | 300 |
2018/07/06 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
2018/07/05 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2018/07/03 | 2,741 | 2,741 | 2,721 | 2,721 | 700 |
2018/07/02 | 2,740 | 2,745 | 2,740 | 2,745 | 200 |
2018/06/29 | 2,778 | 2,778 | 2,774 | 2,774 | 200 |
2018/06/28 | 2,741 | 2,741 | 2,741 | 2,741 | 300 |
2018/06/26 | 2,770 | 2,770 | 2,769 | 2,769 | 300 |
2018/06/25 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
2018/06/22 | 2,795 | 2,795 | 2,795 | 2,795 | 300 |
2018/06/21 | 2,798 | 2,798 | 2,798 | 2,798 | 200 |
2018/06/20 | 2,805 | 2,805 | 2,798 | 2,798 | 300 |
2018/06/19 | 2,813 | 2,813 | 2,813 | 2,813 | 100 |
2018/06/18 | 2,813 | 2,813 | 2,813 | 2,813 | 100 |
2018/06/13 | 2,811 | 2,811 | 2,811 | 2,811 | 100 |
2018/06/12 | 2,807 | 2,809 | 2,807 | 2,809 | 300 |
2018/06/08 | 2,825 | 2,826 | 2,825 | 2,826 | 300 |
2018/06/07 | 2,844 | 2,849 | 2,816 | 2,816 | 600 |
2018/06/06 | 2,794 | 2,794 | 2,794 | 2,794 | 100 |
2018/06/05 | 2,792 | 2,798 | 2,792 | 2,796 | 500 |
2018/06/01 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2018/05/28 | 2,856 | 2,856 | 2,850 | 2,850 | 1,200 |
2018/05/25 | 2,858 | 2,858 | 2,858 | 2,858 | 500 |
2018/05/24 | 2,876 | 2,876 | 2,876 | 2,876 | 300 |
2018/05/22 | 2,882 | 2,895 | 2,882 | 2,895 | 1,100 |
2018/05/21 | 2,888 | 2,888 | 2,866 | 2,881 | 800 |
2018/05/18 | 2,886 | 2,893 | 2,884 | 2,893 | 500 |
2018/05/17 | 2,890 | 2,900 | 2,890 | 2,900 | 600 |
2018/05/16 | 2,905 | 2,905 | 2,895 | 2,895 | 700 |
2018/05/15 | 2,946 | 2,946 | 2,930 | 2,930 | 700 |
2018/05/14 | 2,946 | 2,953 | 2,940 | 2,940 | 1,500 |
2018/05/11 | 2,897 | 2,950 | 2,897 | 2,905 | 1,700 |
2018/05/10 | 2,914 | 2,917 | 2,883 | 2,883 | 800 |
2018/05/09 | 2,919 | 2,920 | 2,919 | 2,919 | 800 |
2018/05/08 | 2,909 | 2,970 | 2,909 | 2,920 | 400 |
2018/05/07 | 2,881 | 2,912 | 2,881 | 2,884 | 1,600 |
2018/05/02 | 2,888 | 2,888 | 2,863 | 2,868 | 1,800 |
2018/05/01 | 2,945 | 2,945 | 2,889 | 2,929 | 8,000 |
2018/04/27 | 2,909 | 2,910 | 2,895 | 2,895 | 800 |
2018/04/26 | 2,885 | 2,914 | 2,885 | 2,905 | 2,000 |
2018/04/25 | 2,886 | 2,897 | 2,886 | 2,887 | 1,100 |
2018/04/24 | 2,890 | 2,891 | 2,852 | 2,861 | 1,700 |
2018/04/23 | 2,890 | 2,951 | 2,890 | 2,903 | 3,400 |
2018/04/20 | 2,830 | 2,891 | 2,830 | 2,891 | 1,800 |
2018/04/18 | 2,830 | 2,832 | 2,820 | 2,832 | 800 |
2018/04/17 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
2018/04/11 | 2,820 | 2,845 | 2,820 | 2,845 | 700 |
2018/04/10 | 2,869 | 2,869 | 2,869 | 2,869 | 200 |
2018/04/09 | 2,844 | 2,844 | 2,842 | 2,843 | 600 |
2018/04/06 | 2,870 | 2,870 | 2,870 | 2,870 | 200 |
2018/04/05 | 2,869 | 2,869 | 2,869 | 2,869 | 200 |
2018/04/04 | 2,869 | 2,869 | 2,869 | 2,869 | 200 |
2018/04/03 | 2,869 | 2,869 | 2,869 | 2,869 | 200 |
2018/04/02 | 2,865 | 2,888 | 2,865 | 2,870 | 400 |
2018/03/30 | 2,876 | 2,877 | 2,840 | 2,863 | 1,000 |
2018/03/28 | 2,836 | 2,844 | 2,831 | 2,844 | 300 |
2018/03/27 | 2,845 | 2,876 | 2,842 | 2,856 | 1,100 |
2018/03/26 | 2,844 | 2,844 | 2,844 | 2,844 | 100 |
2018/03/23 | 2,855 | 2,860 | 2,840 | 2,840 | 1,500 |
2018/03/22 | 2,918 | 2,919 | 2,918 | 2,919 | 1,300 |
2018/03/19 | 2,917 | 2,917 | 2,888 | 2,914 | 1,500 |
2018/03/16 | 2,898 | 2,919 | 2,898 | 2,919 | 500 |
2018/03/15 | 2,851 | 2,855 | 2,851 | 2,855 | 600 |
2018/03/14 | 2,855 | 2,860 | 2,846 | 2,851 | 1,300 |
2018/03/13 | 2,911 | 2,911 | 2,851 | 2,881 | 1,100 |
2018/03/12 | 2,920 | 2,921 | 2,920 | 2,920 | 900 |
2018/03/09 | 2,954 | 2,954 | 2,910 | 2,920 | 700 |
2018/03/06 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
2018/03/05 | 2,885 | 2,885 | 2,860 | 2,860 | 1,600 |
2018/03/02 | 2,862 | 2,880 | 2,850 | 2,880 | 1,200 |
2018/03/01 | 2,900 | 2,988 | 2,890 | 2,896 | 2,500 |
2018/02/28 | 2,910 | 2,910 | 2,910 | 2,910 | 100 |
2018/02/27 | 2,881 | 2,907 | 2,881 | 2,900 | 1,300 |
2018/02/26 | 2,870 | 2,920 | 2,870 | 2,880 | 300 |
2018/02/23 | 2,850 | 2,852 | 2,850 | 2,851 | 2,400 |
2018/02/22 | 2,869 | 2,869 | 2,869 | 2,869 | 500 |
2018/02/21 | 2,847 | 2,856 | 2,847 | 2,851 | 1,700 |
2018/02/20 | 2,850 | 2,867 | 2,850 | 2,867 | 1,200 |
2018/02/19 | 2,848 | 2,868 | 2,848 | 2,865 | 1,600 |
2018/02/16 | 2,850 | 2,851 | 2,829 | 2,835 | 2,500 |
2018/02/15 | 2,865 | 2,865 | 2,814 | 2,841 | 1,300 |
2018/02/14 | 2,800 | 3,015 | 2,800 | 2,865 | 4,200 |
2018/02/13 | 2,650 | 2,800 | 2,650 | 2,789 | 1,900 |
2018/02/09 | 2,570 | 2,590 | 2,560 | 2,590 | 400 |
2018/02/08 | 2,609 | 2,660 | 2,609 | 2,660 | 500 |
2018/02/07 | 2,660 | 2,790 | 2,611 | 2,650 | 2,400 |
2018/02/06 | 2,800 | 2,800 | 2,525 | 2,530 | 5,700 |
2018/02/05 | 2,910 | 2,918 | 2,871 | 2,871 | 4,900 |
2018/02/02 | 2,928 | 2,960 | 2,901 | 2,960 | 2,400 |
2018/02/01 | 2,921 | 2,928 | 2,900 | 2,928 | 400 |
2018/01/31 | 2,853 | 2,871 | 2,853 | 2,871 | 600 |
2018/01/30 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
2018/01/29 | 2,951 | 2,985 | 2,835 | 2,950 | 2,500 |
2018/01/26 | 2,979 | 2,981 | 2,951 | 2,951 | 2,400 |
2018/01/25 | 2,997 | 2,998 | 2,939 | 2,947 | 1,300 |
2018/01/24 | 2,944 | 2,953 | 2,942 | 2,953 | 1,600 |
2018/01/23 | 2,842 | 2,942 | 2,842 | 2,940 | 800 |
2018/01/22 | 2,888 | 2,888 | 2,810 | 2,842 | 500 |
2018/01/19 | 2,888 | 2,888 | 2,888 | 2,888 | 800 |
2018/01/18 | 2,892 | 2,892 | 2,870 | 2,888 | 1,500 |
2018/01/17 | 2,940 | 2,940 | 2,890 | 2,891 | 1,000 |
2018/01/16 | 2,891 | 2,941 | 2,891 | 2,891 | 900 |
2018/01/15 | 2,903 | 2,903 | 2,871 | 2,890 | 900 |
2018/01/12 | 2,921 | 2,937 | 2,900 | 2,911 | 1,300 |
2018/01/11 | 2,870 | 2,871 | 2,870 | 2,871 | 500 |
2018/01/10 | 2,775 | 2,862 | 2,775 | 2,862 | 2,300 |
2018/01/09 | 2,763 | 2,772 | 2,739 | 2,772 | 2,700 |
2018/01/05 | 2,754 | 2,754 | 2,754 | 2,754 | 100 |
2018/01/04 | 2,740 | 2,754 | 2,735 | 2,754 | 1,500 |