6396 (株)宇野澤組鐵工所 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-11-30 | - | - | - | 3,035 | - | 3,035 |
2023-11-29 | - | - | - | 3,035 | - | 3,035 |
2023-11-28 | 3,035 | 3,035 | 3,035 | 3,035 | 700 | 3,035 |
2023-11-27 | 3,000 | 3,035 | 2,985 | 3,035 | 1,700 | 3,035 |
2023-11-24 | 3,070 | 3,070 | 3,005 | 3,005 | 1,400 | 3,005 |
2023-11-22 | 2,994 | 3,010 | 2,994 | 3,005 | 900 | 3,005 |
2023-11-21 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
2023-11-20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
2023-11-17 | 3,045 | 3,045 | 2,980 | 3,000 | 1,000 | 3,000 |
2023-11-16 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
2023-11-15 | 2,957 | 3,075 | 2,957 | 2,995 | 1,000 | 2,995 |
2023-11-14 | 2,956 | 2,956 | 2,955 | 2,956 | 600 | 2,956 |
2023-11-13 | 2,959 | 2,970 | 2,956 | 2,970 | 1,500 | 2,970 |
2023-11-10 | 2,878 | 2,939 | 2,843 | 2,909 | 1,300 | 2,909 |
2023-11-09 | 2,832 | 2,835 | 2,832 | 2,835 | 200 | 2,835 |
2023-11-08 | - | - | - | 2,831 | - | 2,831 |
2023-11-07 | 2,831 | 2,831 | 2,831 | 2,831 | 100 | 2,831 |
2023-11-06 | 2,901 | 2,901 | 2,801 | 2,831 | 2,100 | 2,831 |
2023-11-02 | - | - | - | 2,851 | - | 2,851 |
2023-11-01 | 2,807 | 2,851 | 2,807 | 2,851 | 300 | 2,851 |
2023-10-31 | - | - | - | 2,807 | - | 2,807 |
2023-10-30 | 2,885 | 2,885 | 2,771 | 2,807 | 800 | 2,807 |
2023-10-27 | - | - | - | 2,835 | - | 2,835 |
2023-10-26 | 2,802 | 2,835 | 2,802 | 2,835 | 300 | 2,835 |
2023-10-25 | 2,820 | 2,852 | 2,820 | 2,852 | 200 | 2,852 |
2023-10-24 | - | - | - | 2,870 | - | 2,870 |
2023-10-23 | 2,870 | 2,870 | 2,870 | 2,870 | 200 | 2,870 |
2023-10-20 | - | - | - | 2,857 | - | 2,857 |
2023-10-19 | 2,862 | 2,862 | 2,857 | 2,857 | 700 | 2,857 |
2023-10-18 | 2,820 | 2,870 | 2,820 | 2,862 | 300 | 2,862 |
2023-10-17 | 2,770 | 2,820 | 2,770 | 2,820 | 300 | 2,820 |
2023-10-16 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 2,770 |
2023-10-13 | 2,823 | 2,823 | 2,802 | 2,802 | 700 | 2,802 |
2023-10-12 | 2,825 | 2,825 | 2,811 | 2,819 | 400 | 2,819 |
2023-10-11 | 2,820 | 2,825 | 2,820 | 2,825 | 200 | 2,825 |
2023-10-10 | - | - | - | 2,882 | - | 2,882 |
2023-10-06 | - | - | - | 2,882 | - | 2,882 |
2023-10-05 | - | - | - | 2,882 | - | 2,882 |
2023-10-04 | - | - | - | 2,882 | - | 2,882 |
2023-10-03 | 2,844 | 2,882 | 2,844 | 2,882 | 500 | 2,882 |
2023-10-02 | - | - | - | 2,916 | - | 2,916 |
2023-09-29 | 2,950 | 2,957 | 2,916 | 2,916 | 400 | 2,916 |
2023-09-28 | 2,937 | 2,949 | 2,937 | 2,949 | 200 | 2,949 |
2023-09-27 | 2,940 | 2,995 | 2,940 | 2,987 | 900 | 2,987 |
2023-09-26 | 2,937 | 2,960 | 2,921 | 2,960 | 1,300 | 2,960 |
2023-09-25 | 2,940 | 2,940 | 2,940 | 2,940 | 100 | 2,940 |
2023-09-22 | - | - | - | 2,940 | - | 2,940 |
2023-09-21 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 2,940 |
2023-09-20 | 2,937 | 2,941 | 2,937 | 2,940 | 300 | 2,940 |
2023-09-19 | 2,938 | 2,955 | 2,937 | 2,937 | 600 | 2,937 |
2023-09-15 | 2,798 | 2,838 | 2,798 | 2,838 | 200 | 2,838 |
2023-09-14 | 2,825 | 2,843 | 2,825 | 2,843 | 300 | 2,843 |
2023-09-13 | 2,843 | 2,925 | 2,831 | 2,875 | 2,500 | 2,875 |
2023-09-12 | 2,793 | 2,793 | 2,793 | 2,793 | 100 | 2,793 |
2023-09-11 | 2,730 | 2,751 | 2,730 | 2,750 | 2,000 | 2,750 |
2023-09-08 | - | - | - | 2,670 | - | 2,670 |
2023-09-07 | 2,700 | 2,700 | 2,670 | 2,670 | 400 | 2,670 |
2023-09-06 | 2,698 | 2,700 | 2,697 | 2,700 | 600 | 2,700 |
2023-09-05 | 2,660 | 2,661 | 2,660 | 2,661 | 400 | 2,661 |
2023-09-04 | 2,699 | 2,699 | 2,660 | 2,660 | 600 | 2,660 |
2023-09-01 | 2,660 | 2,660 | 2,660 | 2,660 | 100 | 2,660 |
2023-08-31 | 2,683 | 2,683 | 2,683 | 2,683 | 200 | 2,683 |
2023-08-30 | 2,694 | 2,698 | 2,655 | 2,672 | 800 | 2,672 |
2023-08-29 | 2,650 | 2,650 | 2,650 | 2,650 | 500 | 2,650 |
2023-08-28 | 2,693 | 2,700 | 2,691 | 2,693 | 800 | 2,693 |
2023-08-25 | 2,651 | 2,651 | 2,651 | 2,651 | 500 | 2,651 |
2023-08-24 | 2,691 | 2,691 | 2,682 | 2,682 | 700 | 2,682 |
2023-08-23 | - | - | - | 2,641 | - | 2,641 |
2023-08-22 | - | - | - | 2,641 | - | 2,641 |
2023-08-21 | 2,700 | 2,700 | 2,641 | 2,641 | 700 | 2,641 |
2023-08-18 | 2,700 | 2,700 | 2,640 | 2,640 | 900 | 2,640 |
2023-08-17 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
2023-08-16 | 2,651 | 2,700 | 2,650 | 2,650 | 1,600 | 2,650 |
2023-08-15 | 2,637 | 2,660 | 2,637 | 2,650 | 1,400 | 2,650 |
2023-08-14 | 2,640 | 2,640 | 2,620 | 2,625 | 1,300 | 2,625 |
2023-08-10 | 2,631 | 2,635 | 2,610 | 2,610 | 800 | 2,610 |
2023-08-09 | 2,650 | 2,650 | 2,631 | 2,631 | 300 | 2,631 |
2023-08-08 | 2,699 | 2,699 | 2,639 | 2,660 | 3,800 | 2,660 |
2023-08-07 | 2,635 | 2,700 | 2,631 | 2,700 | 1,100 | 2,700 |
2023-08-04 | - | - | - | 2,655 | - | 2,655 |
2023-08-03 | - | - | - | 2,655 | - | 2,655 |
2023-08-02 | 2,631 | 2,655 | 2,630 | 2,655 | 800 | 2,655 |
2023-08-01 | 2,677 | 2,677 | 2,677 | 2,677 | 100 | 2,677 |
2023-07-31 | 2,654 | 2,677 | 2,654 | 2,677 | 300 | 2,677 |
2023-07-28 | 2,630 | 2,630 | 2,630 | 2,630 | 200 | 2,630 |
2023-07-27 | 2,651 | 2,651 | 2,651 | 2,651 | 100 | 2,651 |
2023-07-26 | - | - | - | 2,632 | - | 2,632 |
2023-07-25 | 2,632 | 2,632 | 2,632 | 2,632 | 200 | 2,632 |
2023-07-24 | 2,635 | 2,669 | 2,635 | 2,669 | 4,700 | 2,669 |
2023-07-21 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 2,630 |
2023-07-20 | 2,640 | 2,643 | 2,640 | 2,640 | 900 | 2,640 |
2023-07-19 | - | - | - | 2,690 | - | 2,690 |
2023-07-18 | 2,690 | 2,690 | 2,690 | 2,690 | 100 | 2,690 |
2023-07-14 | 2,658 | 2,658 | 2,640 | 2,640 | 1,100 | 2,640 |
2023-07-13 | 2,675 | 2,675 | 2,675 | 2,675 | 100 | 2,675 |
2023-07-12 | 2,676 | 2,676 | 2,676 | 2,676 | 100 | 2,676 |
2023-07-11 | 2,640 | 2,640 | 2,640 | 2,640 | 100 | 2,640 |
2023-07-10 | 2,640 | 2,640 | 2,640 | 2,640 | 100 | 2,640 |
2023-07-07 | - | - | - | 2,640 | - | 2,640 |
2023-07-06 | - | - | - | 2,640 | - | 2,640 |
2023-07-05 | 2,641 | 2,641 | 2,640 | 2,640 | 200 | 2,640 |
2023-07-04 | 2,640 | 2,641 | 2,640 | 2,641 | 200 | 2,641 |
2023-07-03 | 2,690 | 2,690 | 2,640 | 2,650 | 1,300 | 2,650 |
2023-06-30 | 2,655 | 2,670 | 2,640 | 2,670 | 1,800 | 2,670 |
2023-06-29 | 2,600 | 2,632 | 2,600 | 2,632 | 1,100 | 2,632 |
2023-06-28 | 2,584 | 2,598 | 2,584 | 2,598 | 6,100 | 2,598 |
2023-06-27 | 2,558 | 2,558 | 2,558 | 2,558 | 200 | 2,558 |
2023-06-26 | - | - | - | 2,544 | - | 2,544 |
2023-06-23 | 2,544 | 2,544 | 2,544 | 2,544 | 700 | 2,544 |
2023-06-22 | - | - | - | 2,525 | - | 2,525 |
2023-06-21 | - | - | - | 2,525 | - | 2,525 |
2023-06-20 | 2,521 | 2,525 | 2,521 | 2,525 | 800 | 2,525 |
2023-06-19 | 2,522 | 2,525 | 2,521 | 2,521 | 900 | 2,521 |
2023-06-16 | 2,530 | 2,530 | 2,530 | 2,530 | 500 | 2,530 |
2023-06-15 | 2,558 | 2,558 | 2,533 | 2,533 | 200 | 2,533 |
2023-06-14 | 2,558 | 2,558 | 2,558 | 2,558 | 300 | 2,558 |
2023-06-13 | 2,579 | 2,579 | 2,503 | 2,558 | 1,500 | 2,558 |
2023-06-12 | 2,581 | 2,581 | 2,581 | 2,581 | 600 | 2,581 |
2023-06-09 | 2,536 | 2,581 | 2,526 | 2,581 | 1,600 | 2,581 |
2023-06-08 | 2,541 | 2,541 | 2,541 | 2,541 | 300 | 2,541 |
2023-06-07 | 2,541 | 2,541 | 2,541 | 2,541 | 600 | 2,541 |
2023-06-06 | 2,541 | 2,541 | 2,541 | 2,541 | 300 | 2,541 |
2023-06-05 | 2,559 | 2,570 | 2,559 | 2,570 | 700 | 2,570 |
2023-06-02 | 2,526 | 2,530 | 2,526 | 2,530 | 400 | 2,530 |
2023-06-01 | 2,527 | 2,527 | 2,527 | 2,527 | 200 | 2,527 |
2023-05-31 | 2,564 | 2,564 | 2,560 | 2,560 | 300 | 2,560 |
2023-05-30 | - | - | - | 2,600 | - | 2,600 |
2023-05-29 | 2,613 | 2,613 | 2,580 | 2,600 | 900 | 2,600 |
2023-05-26 | 2,626 | 2,626 | 2,590 | 2,590 | 500 | 2,590 |
2023-05-25 | 2,666 | 2,666 | 2,616 | 2,616 | 400 | 2,616 |
2023-05-24 | 2,654 | 2,654 | 2,654 | 2,654 | 200 | 2,654 |
2023-05-23 | 2,660 | 2,660 | 2,621 | 2,654 | 1,500 | 2,654 |
2023-05-22 | 2,640 | 2,660 | 2,640 | 2,660 | 900 | 2,660 |
2023-05-19 | 2,629 | 2,640 | 2,629 | 2,640 | 900 | 2,640 |
2023-05-18 | - | - | - | 2,629 | - | 2,629 |
2023-05-17 | 2,590 | 2,629 | 2,590 | 2,629 | 700 | 2,629 |
2023-05-16 | 2,605 | 2,607 | 2,605 | 2,607 | 700 | 2,607 |
2023-05-15 | 2,611 | 2,611 | 2,602 | 2,605 | 700 | 2,605 |
2023-05-12 | 2,648 | 2,648 | 2,613 | 2,613 | 200 | 2,613 |
2023-05-11 | - | - | - | 2,649 | - | 2,649 |
2023-05-10 | 2,658 | 2,680 | 2,649 | 2,649 | 800 | 2,649 |
2023-05-09 | 2,645 | 2,659 | 2,645 | 2,658 | 900 | 2,658 |
2023-05-08 | 2,639 | 2,645 | 2,639 | 2,645 | 800 | 2,645 |
2023-05-02 | 2,640 | 2,640 | 2,640 | 2,640 | 200 | 2,640 |
2023-05-01 | 2,610 | 2,644 | 2,610 | 2,644 | 300 | 2,644 |
2023-04-28 | 2,644 | 2,644 | 2,644 | 2,644 | 100 | 2,644 |
2023-04-27 | - | - | - | 2,600 | - | 2,600 |
2023-04-26 | - | - | - | 2,600 | - | 2,600 |
2023-04-25 | 2,569 | 2,600 | 2,569 | 2,600 | 500 | 2,600 |
2023-04-24 | 2,595 | 2,630 | 2,580 | 2,580 | 400 | 2,580 |
2023-04-21 | 2,588 | 2,588 | 2,588 | 2,588 | 100 | 2,588 |
2023-04-20 | 2,583 | 2,583 | 2,583 | 2,583 | 800 | 2,583 |
2023-04-19 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
2023-04-18 | 2,595 | 2,595 | 2,550 | 2,550 | 400 | 2,550 |
2023-04-17 | 2,566 | 2,665 | 2,563 | 2,590 | 1,000 | 2,590 |
2023-04-14 | 2,541 | 2,559 | 2,541 | 2,559 | 200 | 2,559 |
2023-04-13 | 2,602 | 2,602 | 2,566 | 2,566 | 200 | 2,566 |
2023-04-12 | 2,572 | 2,600 | 2,572 | 2,599 | 700 | 2,599 |
2023-04-11 | 2,620 | 2,639 | 2,620 | 2,622 | 700 | 2,622 |
2023-04-10 | - | - | - | 2,595 | - | 2,595 |
2023-04-07 | 2,590 | 2,595 | 2,590 | 2,595 | 300 | 2,595 |
2023-04-06 | 2,592 | 2,592 | 2,574 | 2,575 | 1,000 | 2,575 |
2023-04-05 | 2,590 | 2,590 | 2,547 | 2,547 | 200 | 2,547 |
2023-04-04 | 2,549 | 2,549 | 2,549 | 2,549 | 400 | 2,549 |
2023-04-03 | 2,528 | 2,550 | 2,528 | 2,550 | 500 | 2,550 |
2023-03-31 | - | - | - | 2,549 | - | 2,549 |
2023-03-30 | 2,549 | 2,549 | 2,549 | 2,549 | 200 | 2,549 |
2023-03-29 | 2,530 | 2,549 | 2,529 | 2,549 | 1,000 | 2,549 |
2023-03-28 | 2,535 | 2,535 | 2,535 | 2,535 | 200 | 2,535 |
2023-03-27 | 2,550 | 2,550 | 2,535 | 2,535 | 1,400 | 2,535 |
2023-03-24 | 2,560 | 2,560 | 2,545 | 2,545 | 400 | 2,545 |
2023-03-23 | 2,530 | 2,530 | 2,510 | 2,510 | 400 | 2,510 |
2023-03-22 | 2,520 | 2,530 | 2,520 | 2,530 | 200 | 2,530 |
2023-03-20 | 2,521 | 2,521 | 2,521 | 2,521 | 100 | 2,521 |
2023-03-17 | 2,516 | 2,516 | 2,516 | 2,516 | 200 | 2,516 |
2023-03-16 | 2,540 | 2,570 | 2,514 | 2,514 | 900 | 2,514 |
2023-03-15 | 2,590 | 2,590 | 2,586 | 2,589 | 1,000 | 2,589 |
2023-03-14 | 2,616 | 2,616 | 2,522 | 2,540 | 800 | 2,540 |
2023-03-13 | 2,560 | 2,590 | 2,560 | 2,566 | 1,000 | 2,566 |
2023-03-10 | 2,560 | 2,560 | 2,560 | 2,560 | 200 | 2,560 |
2023-03-09 | 2,640 | 2,640 | 2,590 | 2,591 | 300 | 2,591 |
2023-03-08 | 2,614 | 2,615 | 2,613 | 2,615 | 300 | 2,615 |
2023-03-07 | 2,596 | 2,615 | 2,596 | 2,615 | 700 | 2,615 |
2023-03-06 | 2,590 | 2,599 | 2,580 | 2,592 | 1,400 | 2,592 |
2023-03-03 | 2,540 | 2,579 | 2,480 | 2,579 | 2,100 | 2,579 |
2023-03-02 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 2,540 |
2023-03-01 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 2,540 |
2023-02-28 | - | - | - | 2,570 | - | 2,570 |
2023-02-27 | 2,526 | 2,570 | 2,526 | 2,570 | 400 | 2,570 |
2023-02-24 | 2,560 | 2,560 | 2,560 | 2,560 | 400 | 2,560 |
2023-02-22 | - | - | - | 2,572 | - | 2,572 |
2023-02-21 | - | - | - | 2,572 | - | 2,572 |
2023-02-20 | - | - | - | 2,572 | - | 2,572 |
2023-02-17 | - | - | - | 2,572 | - | 2,572 |
2023-02-16 | 2,511 | 2,572 | 2,511 | 2,572 | 300 | 2,572 |
2023-02-15 | 2,530 | 2,530 | 2,530 | 2,530 | 200 | 2,530 |
2023-02-14 | 2,532 | 2,560 | 2,532 | 2,560 | 600 | 2,560 |
2023-02-13 | 2,564 | 2,564 | 2,546 | 2,546 | 400 | 2,546 |
2023-02-10 | - | - | - | 2,532 | - | 2,532 |
2023-02-09 | 2,532 | 2,532 | 2,532 | 2,532 | 100 | 2,532 |
2023-02-08 | 2,532 | 2,532 | 2,532 | 2,532 | 100 | 2,532 |
2023-02-07 | - | - | - | 2,531 | - | 2,531 |
2023-02-06 | 2,534 | 2,534 | 2,531 | 2,531 | 500 | 2,531 |
2023-02-03 | - | - | - | 2,530 | - | 2,530 |
2023-02-02 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
2023-02-01 | 2,548 | 2,548 | 2,510 | 2,510 | 300 | 2,510 |
2023-01-31 | - | - | - | 2,548 | - | 2,548 |
2023-01-30 | 2,540 | 2,548 | 2,540 | 2,548 | 200 | 2,548 |
2023-01-27 | 2,557 | 2,561 | 2,551 | 2,557 | 700 | 2,557 |
2023-01-26 | - | - | - | 2,555 | - | 2,555 |
2023-01-25 | - | - | - | 2,555 | - | 2,555 |
2023-01-24 | 2,506 | 2,570 | 2,506 | 2,570 | 700 | 2,570 |
2023-01-23 | 2,529 | 2,529 | 2,500 | 2,506 | 500 | 2,506 |
2023-01-20 | 2,520 | 2,524 | 2,520 | 2,524 | 200 | 2,524 |
2023-01-19 | 2,495 | 2,495 | 2,495 | 2,495 | 200 | 2,495 |
2023-01-18 | - | - | - | 2,528 | - | 2,528 |
2023-01-17 | - | - | - | 2,528 | - | 2,528 |
2023-01-16 | - | - | - | 2,528 | - | 2,528 |
2023-01-13 | 2,510 | 2,528 | 2,510 | 2,528 | 1,200 | 2,528 |
2023-01-12 | 2,481 | 2,500 | 2,481 | 2,500 | 500 | 2,500 |
2023-01-11 | - | - | - | 2,483 | - | 2,483 |
2023-01-10 | 2,475 | 2,499 | 2,471 | 2,483 | 700 | 2,483 |
2023-01-06 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 2,500 |
2023-01-05 | 2,500 | 2,500 | 2,499 | 2,500 | 5,800 | 2,500 |
2023-01-04 | 2,500 | 2,500 | 2,500 | 2,500 | 500 | 2,500 |
分割・併合履歴 : [2017-09-27]1株→0.1株