6396 (株)宇野澤組鐵工所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2007-12-27 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2007-12-26 | 430 | 471 | 430 | 471 | 7,000 | 4,710 |
| 2007-12-25 | 434 | 435 | 430 | 430 | 4,000 | 4,300 |
| 2007-12-21 | 467 | 467 | 435 | 435 | 14,000 | 4,350 |
| 2007-12-20 | 435 | 450 | 435 | 450 | 3,000 | 4,500 |
| 2007-12-19 | 444 | 450 | 436 | 441 | 14,000 | 4,410 |
| 2007-12-18 | 449 | 462 | 437 | 458 | 19,000 | 4,580 |
| 2007-12-17 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2007-12-14 | 486 | 486 | 456 | 486 | 11,000 | 4,860 |
| 2007-12-12 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 2007-12-11 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 2007-12-10 | 513 | 518 | 502 | 518 | 7,000 | 5,180 |
| 2007-12-07 | 506 | 519 | 505 | 519 | 4,000 | 5,190 |
| 2007-12-06 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 2007-12-05 | 533 | 533 | 512 | 524 | 6,000 | 5,240 |
| 2007-12-04 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 2007-11-30 | 553 | 563 | 543 | 543 | 6,000 | 5,430 |
| 2007-11-22 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 2007-11-21 | 528 | 560 | 520 | 560 | 3,000 | 5,600 |
| 2007-11-20 | 550 | 550 | 520 | 538 | 5,000 | 5,380 |
| 2007-11-19 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2007-11-16 | 546 | 566 | 546 | 560 | 4,000 | 5,600 |
| 2007-11-14 | 525 | 526 | 515 | 525 | 8,000 | 5,250 |
| 2007-11-13 | 547 | 547 | 511 | 521 | 11,000 | 5,210 |
| 2007-11-12 | 502 | 547 | 490 | 547 | 13,000 | 5,470 |
| 2007-11-09 | 562 | 562 | 510 | 550 | 12,000 | 5,500 |
| 2007-11-08 | 588 | 588 | 568 | 588 | 4,000 | 5,880 |
| 2007-11-07 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 2007-11-06 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2007-11-02 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 2007-11-01 | 593 | 593 | 593 | 593 | 1,000 | 5,930 |
| 2007-10-31 | 595 | 599 | 595 | 599 | 2,000 | 5,990 |
| 2007-10-30 | 595 | 595 | 594 | 594 | 2,000 | 5,940 |
| 2007-10-29 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2007-10-26 | 600 | 605 | 600 | 605 | 5,000 | 6,050 |
| 2007-10-25 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 2007-10-23 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-10-22 | 590 | 615 | 580 | 605 | 8,000 | 6,050 |
| 2007-10-19 | 591 | 595 | 591 | 595 | 3,000 | 5,950 |
| 2007-10-18 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2007-10-17 | 599 | 599 | 582 | 585 | 3,000 | 5,850 |
| 2007-10-15 | 600 | 601 | 590 | 590 | 12,000 | 5,900 |
| 2007-10-12 | 619 | 619 | 600 | 600 | 14,000 | 6,000 |
| 2007-10-11 | 619 | 619 | 605 | 605 | 2,000 | 6,050 |
| 2007-10-10 | 620 | 620 | 610 | 619 | 5,000 | 6,190 |
| 2007-10-09 | 600 | 610 | 600 | 610 | 3,000 | 6,100 |
| 2007-10-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2007-10-03 | 596 | 600 | 596 | 600 | 4,000 | 6,000 |
| 2007-10-02 | 592 | 600 | 592 | 600 | 8,000 | 6,000 |
| 2007-10-01 | 600 | 610 | 600 | 610 | 10,000 | 6,100 |
| 2007-09-28 | 620 | 625 | 606 | 610 | 11,000 | 6,100 |
| 2007-09-27 | 610 | 625 | 610 | 625 | 7,000 | 6,250 |
| 2007-09-26 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2007-09-25 | 598 | 610 | 597 | 610 | 10,000 | 6,100 |
| 2007-09-21 | 610 | 615 | 600 | 600 | 10,000 | 6,000 |
| 2007-09-20 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2007-09-19 | 610 | 615 | 607 | 615 | 6,000 | 6,150 |
| 2007-09-18 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2007-09-14 | 608 | 618 | 600 | 610 | 9,000 | 6,100 |
| 2007-09-13 | 622 | 628 | 607 | 608 | 12,000 | 6,080 |
| 2007-09-12 | 647 | 660 | 627 | 642 | 11,000 | 6,420 |
| 2007-09-11 | 668 | 668 | 651 | 651 | 7,000 | 6,510 |
| 2007-09-10 | 681 | 690 | 668 | 678 | 16,000 | 6,780 |
| 2007-09-06 | 690 | 695 | 670 | 695 | 5,000 | 6,950 |
| 2007-09-03 | 700 | 700 | 669 | 699 | 15,000 | 6,990 |
| 2007-08-31 | 690 | 696 | 676 | 696 | 6,000 | 6,960 |
| 2007-08-30 | 715 | 715 | 680 | 695 | 22,000 | 6,950 |
| 2007-08-29 | 721 | 721 | 710 | 720 | 5,000 | 7,200 |
| 2007-08-28 | 728 | 728 | 720 | 720 | 9,000 | 7,200 |
| 2007-08-27 | 725 | 730 | 720 | 720 | 14,000 | 7,200 |
| 2007-08-24 | 750 | 750 | 720 | 720 | 14,000 | 7,200 |
| 2007-08-23 | 745 | 748 | 740 | 740 | 8,000 | 7,400 |
| 2007-08-22 | 740 | 755 | 719 | 730 | 31,000 | 7,300 |
| 2007-08-21 | 710 | 730 | 700 | 719 | 24,000 | 7,190 |
| 2007-08-20 | 715 | 715 | 685 | 700 | 19,000 | 7,000 |
| 2007-08-17 | 745 | 745 | 675 | 675 | 11,000 | 6,750 |
| 2007-08-16 | 750 | 751 | 721 | 721 | 17,000 | 7,210 |
| 2007-08-15 | 725 | 760 | 725 | 760 | 19,000 | 7,600 |
| 2007-08-14 | 709 | 720 | 709 | 719 | 4,000 | 7,190 |
| 2007-08-13 | 700 | 720 | 700 | 719 | 4,000 | 7,190 |
| 2007-08-10 | 706 | 706 | 666 | 666 | 28,000 | 6,660 |
| 2007-08-09 | 706 | 745 | 706 | 716 | 21,000 | 7,160 |
| 2007-08-08 | 725 | 733 | 721 | 726 | 19,000 | 7,260 |
| 2007-08-07 | 749 | 750 | 705 | 730 | 43,000 | 7,300 |
| 2007-08-06 | 760 | 760 | 740 | 740 | 67,000 | 7,400 |
| 2007-08-03 | 780 | 791 | 740 | 750 | 53,000 | 7,500 |
| 2007-08-02 | 790 | 812 | 790 | 800 | 21,000 | 8,000 |
| 2007-08-01 | 808 | 808 | 790 | 790 | 15,000 | 7,900 |
| 2007-07-31 | 810 | 827 | 810 | 813 | 29,000 | 8,130 |
| 2007-07-30 | 790 | 800 | 790 | 792 | 22,000 | 7,920 |
| 2007-07-27 | 787 | 798 | 770 | 789 | 61,000 | 7,890 |
| 2007-07-26 | 798 | 798 | 785 | 797 | 53,000 | 7,970 |
| 2007-07-25 | 799 | 801 | 795 | 801 | 16,000 | 8,010 |
| 2007-07-24 | 788 | 809 | 787 | 800 | 65,000 | 8,000 |
| 2007-07-23 | 790 | 797 | 776 | 791 | 58,000 | 7,910 |
| 2007-07-20 | 776 | 793 | 760 | 787 | 68,000 | 7,870 |
| 2007-07-19 | 775 | 775 | 736 | 760 | 55,000 | 7,600 |
| 2007-07-18 | 785 | 785 | 762 | 775 | 76,000 | 7,750 |
| 2007-07-17 | 686 | 765 | 686 | 755 | 81,000 | 7,550 |
| 2007-07-13 | 666 | 700 | 660 | 688 | 53,000 | 6,880 |
| 2007-07-12 | 667 | 685 | 660 | 668 | 80,000 | 6,680 |
| 2007-07-11 | 634 | 670 | 619 | 670 | 70,000 | 6,700 |
| 2007-07-10 | 620 | 639 | 611 | 635 | 48,000 | 6,350 |
| 2007-07-09 | 600 | 620 | 600 | 611 | 40,000 | 6,110 |
| 2007-07-06 | 599 | 599 | 590 | 590 | 18,000 | 5,900 |
| 2007-07-05 | 592 | 609 | 592 | 600 | 17,000 | 6,000 |
| 2007-07-04 | 597 | 599 | 592 | 592 | 5,000 | 5,920 |
| 2007-07-03 | 590 | 599 | 590 | 591 | 11,000 | 5,910 |
| 2007-07-02 | 598 | 600 | 590 | 590 | 10,000 | 5,900 |
| 2007-06-29 | 571 | 578 | 564 | 568 | 8,000 | 5,680 |
| 2007-06-28 | 568 | 575 | 567 | 575 | 17,000 | 5,750 |
| 2007-06-27 | 564 | 568 | 555 | 568 | 32,000 | 5,680 |
| 2007-06-26 | 575 | 584 | 574 | 574 | 7,000 | 5,740 |
| 2007-06-25 | 583 | 585 | 583 | 585 | 4,000 | 5,850 |
| 2007-06-22 | 596 | 596 | 581 | 583 | 21,000 | 5,830 |
| 2007-06-21 | 596 | 596 | 590 | 596 | 14,000 | 5,960 |
| 2007-06-20 | 585 | 596 | 585 | 596 | 16,000 | 5,960 |
| 2007-06-19 | 589 | 590 | 555 | 580 | 26,000 | 5,800 |
| 2007-06-18 | 595 | 600 | 593 | 595 | 14,000 | 5,950 |
| 2007-06-15 | 583 | 595 | 583 | 595 | 6,000 | 5,950 |
| 2007-06-14 | 587 | 587 | 587 | 587 | 1,000 | 5,870 |
| 2007-06-12 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2007-06-11 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2007-06-08 | 580 | 580 | 579 | 580 | 18,000 | 5,800 |
| 2007-06-07 | 583 | 583 | 583 | 583 | 2,000 | 5,830 |
| 2007-06-06 | 562 | 570 | 562 | 570 | 6,000 | 5,700 |
| 2007-06-05 | 585 | 585 | 580 | 580 | 3,000 | 5,800 |
| 2007-06-04 | 593 | 593 | 593 | 593 | 2,000 | 5,930 |
| 2007-06-01 | 590 | 593 | 580 | 593 | 5,000 | 5,930 |
| 2007-05-31 | 571 | 580 | 571 | 580 | 3,000 | 5,800 |
| 2007-05-30 | 583 | 583 | 572 | 580 | 5,000 | 5,800 |
| 2007-05-29 | 600 | 600 | 566 | 566 | 10,000 | 5,660 |
| 2007-05-28 | 611 | 611 | 600 | 600 | 8,000 | 6,000 |
| 2007-05-25 | 600 | 610 | 590 | 610 | 6,000 | 6,100 |
| 2007-05-24 | 600 | 620 | 600 | 620 | 3,000 | 6,200 |
| 2007-05-23 | 600 | 605 | 590 | 605 | 21,000 | 6,050 |
| 2007-05-22 | 532 | 600 | 532 | 600 | 17,000 | 6,000 |
| 2007-05-21 | 562 | 562 | 531 | 541 | 10,000 | 5,410 |
| 2007-05-18 | 589 | 589 | 565 | 565 | 4,000 | 5,650 |
| 2007-05-17 | 560 | 571 | 560 | 571 | 3,000 | 5,710 |
| 2007-05-16 | 596 | 596 | 560 | 570 | 8,000 | 5,700 |
| 2007-05-15 | 570 | 570 | 560 | 570 | 7,000 | 5,700 |
| 2007-05-14 | 605 | 605 | 572 | 572 | 3,000 | 5,720 |
| 2007-05-11 | 555 | 605 | 555 | 605 | 36,000 | 6,050 |
| 2007-05-10 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2007-05-09 | 551 | 565 | 551 | 565 | 9,000 | 5,650 |
| 2007-05-08 | 566 | 567 | 566 | 567 | 2,000 | 5,670 |
| 2007-05-02 | 530 | 557 | 530 | 557 | 6,000 | 5,570 |
| 2007-05-01 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 2007-04-27 | 560 | 560 | 559 | 560 | 5,000 | 5,600 |
| 2007-04-25 | 549 | 550 | 549 | 550 | 3,000 | 5,500 |
| 2007-04-24 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2007-04-23 | 532 | 535 | 532 | 533 | 4,000 | 5,330 |
| 2007-04-20 | 540 | 540 | 535 | 535 | 4,000 | 5,350 |
| 2007-04-19 | 560 | 560 | 540 | 540 | 7,000 | 5,400 |
| 2007-04-18 | 561 | 561 | 560 | 560 | 4,000 | 5,600 |
| 2007-04-17 | 558 | 560 | 558 | 560 | 5,000 | 5,600 |
| 2007-04-16 | 533 | 540 | 523 | 540 | 15,000 | 5,400 |
| 2007-04-13 | 570 | 570 | 563 | 563 | 4,000 | 5,630 |
| 2007-04-12 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2007-04-09 | 570 | 575 | 570 | 575 | 5,000 | 5,750 |
| 2007-04-05 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2007-04-04 | 560 | 562 | 559 | 562 | 6,000 | 5,620 |
| 2007-04-03 | 550 | 555 | 550 | 551 | 6,000 | 5,510 |
| 2007-04-02 | 569 | 580 | 549 | 551 | 11,000 | 5,510 |
| 2007-03-30 | 593 | 593 | 559 | 579 | 16,000 | 5,790 |
| 2007-03-29 | 601 | 601 | 595 | 599 | 17,000 | 5,990 |
| 2007-03-28 | 607 | 607 | 602 | 605 | 8,000 | 6,050 |
| 2007-03-27 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 2007-03-26 | 625 | 625 | 607 | 607 | 14,000 | 6,070 |
| 2007-03-23 | 630 | 630 | 601 | 605 | 24,000 | 6,050 |
| 2007-03-22 | 625 | 630 | 620 | 622 | 8,000 | 6,220 |
| 2007-03-20 | 607 | 624 | 607 | 624 | 13,000 | 6,240 |
| 2007-03-19 | 610 | 610 | 602 | 606 | 13,000 | 6,060 |
| 2007-03-16 | 601 | 605 | 601 | 601 | 7,000 | 6,010 |
| 2007-03-15 | 601 | 605 | 595 | 595 | 36,000 | 5,950 |
| 2007-03-14 | 614 | 614 | 600 | 601 | 37,000 | 6,010 |
| 2007-03-13 | 620 | 620 | 613 | 617 | 7,000 | 6,170 |
| 2007-03-12 | 610 | 610 | 610 | 610 | 19,000 | 6,100 |
| 2007-03-09 | 604 | 609 | 604 | 609 | 8,000 | 6,090 |
| 2007-03-08 | 610 | 610 | 596 | 604 | 32,000 | 6,040 |
| 2007-03-07 | 604 | 610 | 600 | 609 | 34,000 | 6,090 |
| 2007-03-06 | 600 | 600 | 595 | 600 | 37,000 | 6,000 |
| 2007-03-05 | 591 | 600 | 591 | 597 | 29,000 | 5,970 |
| 2007-03-02 | 600 | 610 | 600 | 601 | 34,000 | 6,010 |
| 2007-03-01 | 600 | 615 | 590 | 600 | 68,000 | 6,000 |
| 2007-02-28 | 580 | 605 | 570 | 600 | 93,000 | 6,000 |
| 2007-02-27 | 600 | 618 | 597 | 610 | 51,000 | 6,100 |
| 2007-02-26 | 625 | 625 | 580 | 580 | 52,000 | 5,800 |
| 2007-02-23 | 630 | 630 | 618 | 625 | 40,000 | 6,250 |
| 2007-02-22 | 631 | 639 | 628 | 630 | 52,000 | 6,300 |
| 2007-02-21 | 626 | 635 | 623 | 630 | 29,000 | 6,300 |
| 2007-02-20 | 624 | 645 | 624 | 626 | 36,000 | 6,260 |
| 2007-02-19 | 615 | 626 | 615 | 624 | 33,000 | 6,240 |
| 2007-02-16 | 615 | 620 | 607 | 615 | 60,000 | 6,150 |
| 2007-02-15 | 605 | 613 | 595 | 612 | 60,000 | 6,120 |
| 2007-02-14 | 605 | 605 | 598 | 598 | 43,000 | 5,980 |
| 2007-02-13 | 589 | 602 | 586 | 602 | 54,000 | 6,020 |
| 2007-02-09 | 521 | 600 | 521 | 585 | 74,000 | 5,850 |
| 2007-02-08 | 578 | 580 | 522 | 531 | 124,000 | 5,310 |
| 2007-02-07 | 540 | 580 | 520 | 578 | 74,000 | 5,780 |
| 2007-02-06 | 477 | 515 | 475 | 510 | 82,000 | 5,100 |
| 2007-02-05 | 448 | 484 | 445 | 470 | 80,000 | 4,700 |
| 2007-02-02 | 446 | 446 | 440 | 440 | 6,000 | 4,400 |
| 2007-02-01 | 438 | 448 | 438 | 443 | 13,000 | 4,430 |
| 2007-01-31 | 438 | 440 | 433 | 438 | 21,000 | 4,380 |
| 2007-01-30 | 443 | 443 | 433 | 438 | 17,000 | 4,380 |
| 2007-01-29 | 421 | 433 | 420 | 433 | 15,000 | 4,330 |
| 2007-01-26 | 406 | 420 | 402 | 420 | 11,000 | 4,200 |
| 2007-01-25 | 408 | 411 | 406 | 411 | 7,000 | 4,110 |
| 2007-01-24 | 399 | 414 | 399 | 413 | 28,000 | 4,130 |
| 2007-01-23 | 385 | 386 | 385 | 385 | 5,000 | 3,850 |
| 2007-01-22 | 401 | 406 | 386 | 386 | 12,000 | 3,860 |
| 2007-01-19 | 395 | 395 | 388 | 393 | 9,000 | 3,930 |
| 2007-01-18 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 2007-01-17 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2007-01-16 | 380 | 390 | 380 | 390 | 3,000 | 3,900 |
| 2007-01-15 | 391 | 391 | 369 | 375 | 9,000 | 3,750 |
| 2007-01-12 | 391 | 392 | 391 | 391 | 4,000 | 3,910 |
| 2007-01-10 | 396 | 405 | 390 | 405 | 9,000 | 4,050 |
| 2007-01-09 | 400 | 405 | 396 | 396 | 8,000 | 3,960 |
| 2007-01-05 | 440 | 440 | 396 | 400 | 20,000 | 4,000 |
| 2007-01-04 | 420 | 464 | 420 | 447 | 24,000 | 4,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
