6396 (株)宇野澤組鐵工所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-08	2,551	2,551	2,550	2,550	400	2,550
2022-12-07	2,550	2,555	2,550	2,555	500	2,555
2022-12-06	-	-	-	2,550	-	2,550
2022-12-05	2,531	2,550	2,530	2,550	900	2,550
2022-12-02	2,533	2,538	2,533	2,538	200	2,538
2022-12-01	2,545	2,588	2,545	2,580	500	2,580
2022-11-30	2,595	2,595	2,595	2,595	200	2,595
2022-11-29	2,595	2,595	2,595	2,595	500	2,595
2022-11-28	2,575	2,575	2,575	2,575	100	2,575
2022-11-25	2,574	2,575	2,574	2,575	400	2,575
2022-11-24	2,530	2,530	2,530	2,530	100	2,530
2022-11-22	2,550	2,550	2,530	2,530	300	2,530
2022-11-21	2,550	2,590	2,540	2,540	1,300	2,540
2022-11-18	2,550	2,550	2,550	2,550	100	2,550
2022-11-17	-	-	-	2,501	-	2,501
2022-11-16	2,501	2,501	2,501	2,501	100	2,501
2022-11-15	2,525	2,550	2,525	2,550	600	2,550
2022-11-14	2,530	2,530	2,500	2,500	3,100	2,500
2022-11-11	2,510	2,600	2,510	2,530	1,900	2,530
2022-11-10	-	-	-	2,510	-	2,510
2022-11-09	2,510	2,510	2,510	2,510	100	2,510
2022-11-08	2,496	2,496	2,496	2,496	100	2,496
2022-11-07	2,522	2,522	2,500	2,500	200	2,500
2022-11-04	2,496	2,519	2,490	2,519	900	2,519
2022-11-02	2,495	2,495	2,495	2,495	300	2,495
2022-11-01	-	-	-	2,510	-	2,510
2022-10-31	2,505	2,510	2,505	2,510	200	2,510
2022-10-28	-	-	-	2,517	-	2,517
2022-10-27	-	-	-	2,517	-	2,517
2022-10-26	2,500	2,517	2,500	2,517	200	2,517
2022-10-25	2,517	2,517	2,492	2,492	200	2,492
2022-10-24	2,490	2,525	2,490	2,525	1,000	2,525
2022-10-21	2,500	2,501	2,500	2,501	600	2,501
2022-10-20	-	-	-	2,487	-	2,487
2022-10-19	2,487	2,487	2,487	2,487	100	2,487
2022-10-18	-	-	-	2,485	-	2,485
2022-10-17	-	-	-	2,485	-	2,485
2022-10-14	2,485	2,485	2,485	2,485	600	2,485
2022-10-13	2,481	2,485	2,481	2,485	700	2,485
2022-10-12	2,485	2,485	2,480	2,480	200	2,480
2022-10-11	2,485	2,485	2,485	2,485	1,000	2,485
2022-10-07	-	-	-	2,500	-	2,500
2022-10-06	2,519	2,520	2,500	2,500	1,100	2,500
2022-10-05	2,500	2,500	2,500	2,500	300	2,500
2022-10-04	2,529	2,529	2,500	2,500	700	2,500
2022-10-03	-	-	-	2,530	-	2,530
2022-09-30	-	-	-	2,530	-	2,530
2022-09-29	-	-	-	2,530	-	2,530
2022-09-28	2,495	2,530	2,480	2,530	1,400	2,530
2022-09-27	-	-	-	2,506	-	2,506
2022-09-26	2,480	2,510	2,480	2,506	2,500	2,506
2022-09-22	2,500	2,500	2,490	2,500	1,900	2,500
2022-09-21	2,500	2,501	2,500	2,500	900	2,500
2022-09-20	-	-	-	2,515	-	2,515
2022-09-16	2,515	2,515	2,514	2,515	500	2,515
2022-09-15	2,490	2,490	2,490	2,490	200	2,490
2022-09-14	-	-	-	2,525	-	2,525
2022-09-13	2,500	2,525	2,500	2,525	400	2,525
2022-09-12	2,525	2,525	2,525	2,525	200	2,525
2022-09-09	2,501	2,530	2,501	2,530	600	2,530
2022-09-08	2,530	2,530	2,491	2,491	500	2,491
2022-09-07	2,495	2,500	2,495	2,500	900	2,500
2022-09-06	2,510	2,510	2,488	2,488	1,300	2,488
2022-09-05	2,481	2,481	2,481	2,481	200	2,481
2022-09-02	-	-	-	2,516	-	2,516
2022-09-01	2,520	2,520	2,516	2,516	800	2,516
2022-08-31	2,540	2,540	2,540	2,540	300	2,540
2022-08-30	2,540	2,540	2,540	2,540	100	2,540
2022-08-29	2,516	2,540	2,516	2,540	300	2,540
2022-08-26	2,535	2,546	2,521	2,535	1,200	2,535
2022-08-25	2,585	2,585	2,585	2,585	200	2,585
2022-08-24	2,587	2,587	2,584	2,584	700	2,584
2022-08-23	2,525	2,598	2,525	2,598	800	2,598
2022-08-22	2,525	2,525	2,525	2,525	400	2,525
2022-08-19	2,525	2,527	2,525	2,525	1,100	2,525
2022-08-18	2,519	2,519	2,519	2,519	100	2,519
2022-08-17	-	-	-	2,519	-	2,519
2022-08-16	2,518	2,519	2,518	2,519	200	2,519
2022-08-15	2,515	2,518	2,510	2,518	300	2,518
2022-08-12	-	-	-	2,539	-	2,539
2022-08-10	2,510	2,590	2,510	2,539	900	2,539
2022-08-09	2,535	2,650	2,520	2,520	2,600	2,520
2022-08-08	2,520	2,520	2,500	2,500	1,200	2,500
2022-08-05	-	-	-	2,520	-	2,520
2022-08-04	-	-	-	2,520	-	2,520
2022-08-03	2,521	2,521	2,520	2,520	200	2,520
2022-08-02	2,504	2,584	2,504	2,550	500	2,550
2022-08-01	2,550	2,550	2,550	2,550	200	2,550
2022-07-29	2,510	2,510	2,500	2,500	300	2,500
2022-07-28	2,515	2,515	2,490	2,490	1,300	2,490
2022-07-27	2,500	2,530	2,500	2,530	900	2,530
2022-07-26	2,490	2,499	2,481	2,495	1,100	2,495
2022-07-25	2,491	2,491	2,450	2,450	300	2,450
2022-07-22	2,481	2,485	2,479	2,480	400	2,480
2022-07-21	2,461	2,481	2,461	2,481	300	2,481
2022-07-20	2,460	2,461	2,460	2,461	1,100	2,461
2022-07-19	2,430	2,450	2,430	2,450	2,100	2,450
2022-07-15	2,405	2,405	2,405	2,405	200	2,405
2022-07-14	2,400	2,419	2,390	2,390	300	2,390
2022-07-13	2,400	2,400	2,400	2,400	300	2,400
2022-07-12	2,402	2,402	2,400	2,400	400	2,400
2022-07-11	2,403	2,404	2,402	2,402	1,100	2,402
2022-07-08	2,412	2,412	2,412	2,412	100	2,412
2022-07-07	2,418	2,418	2,410	2,410	300	2,410
2022-07-06	-	-	-	2,424	-	2,424
2022-07-05	2,424	2,424	2,424	2,424	100	2,424
2022-07-04	2,391	2,429	2,391	2,429	500	2,429
2022-07-01	2,396	2,396	2,391	2,391	800	2,391
2022-06-30	2,399	2,401	2,399	2,400	1,500	2,400
2022-06-29	2,390	2,400	2,390	2,399	400	2,399
2022-06-28	2,371	2,380	2,371	2,372	1,300	2,372
2022-06-27	2,380	2,400	2,380	2,397	800	2,397
2022-06-24	-	-	-	2,370	-	2,370
2022-06-23	2,374	2,409	2,368	2,370	500	2,370
2022-06-22	2,412	2,412	2,367	2,367	200	2,367
2022-06-21	2,395	2,399	2,369	2,399	500	2,399
2022-06-20	2,365	2,365	2,365	2,365	100	2,365
2022-06-17	2,398	2,398	2,365	2,365	800	2,365
2022-06-16	2,407	2,407	2,407	2,407	100	2,407
2022-06-15	2,381	2,381	2,381	2,381	200	2,381
2022-06-14	2,382	2,400	2,381	2,381	500	2,381
2022-06-13	2,382	2,388	2,382	2,385	1,700	2,385
2022-06-10	2,380	2,391	2,380	2,388	1,900	2,388
2022-06-09	2,424	2,425	2,424	2,424	300	2,424
2022-06-08	2,402	2,402	2,402	2,402	100	2,402
2022-06-07	2,421	2,421	2,400	2,400	700	2,400
2022-06-06	2,420	2,421	2,420	2,421	900	2,421
2022-06-03	2,401	2,419	2,401	2,419	200	2,419
2022-06-02	2,414	2,414	2,414	2,414	100	2,414
2022-06-01	2,409	2,415	2,409	2,415	200	2,415
2022-05-31	-	-	-	2,400	-	2,400
2022-05-30	2,390	2,400	2,390	2,400	200	2,400
2022-05-27	-	-	-	2,400	-	2,400
2022-05-26	2,400	2,400	2,400	2,400	100	2,400
2022-05-25	2,383	2,425	2,383	2,425	300	2,425
2022-05-24	2,405	2,405	2,383	2,383	300	2,383
2022-05-23	2,405	2,405	2,405	2,405	100	2,405
2022-05-20	-	-	-	2,405	-	2,405
2022-05-19	2,395	2,405	2,394	2,405	1,500	2,405
2022-05-18	2,403	2,403	2,397	2,397	800	2,397
2022-05-17	2,448	2,448	2,401	2,401	700	2,401
2022-05-16	2,448	2,450	2,401	2,401	1,000	2,401
2022-05-13	2,404	2,450	2,404	2,440	400	2,440
2022-05-12	2,440	2,440	2,416	2,416	600	2,416
2022-05-11	2,441	2,441	2,441	2,441	300	2,441
2022-05-10	2,441	2,441	2,441	2,441	100	2,441
2022-05-09	2,438	2,446	2,438	2,446	200	2,446
2022-05-06	2,400	2,428	2,400	2,428	700	2,428
2022-05-02	-	-	-	2,400	-	2,400
2022-04-28	2,400	2,400	2,400	2,400	200	2,400
2022-04-27	2,423	2,423	2,423	2,423	100	2,423
2022-04-26	2,402	2,402	2,401	2,401	200	2,401
2022-04-25	2,402	2,402	2,402	2,402	800	2,402
2022-04-22	2,401	2,420	2,401	2,402	1,600	2,402
2022-04-21	-	-	-	2,423	-	2,423
2022-04-20	-	-	-	2,423	-	2,423
2022-04-19	-	-	-	2,423	-	2,423
2022-04-18	2,423	2,423	2,423	2,423	100	2,423
2022-04-15	2,430	2,430	2,430	2,430	100	2,430
2022-04-14	-	-	-	2,416	-	2,416
2022-04-13	-	-	-	2,416	-	2,416
2022-04-12	-	-	-	2,416	-	2,416
2022-04-11	2,416	2,416	2,416	2,416	100	2,416
2022-04-08	-	-	-	2,429	-	2,429
2022-04-07	2,462	2,462	2,429	2,429	600	2,429
2022-04-06	2,462	2,462	2,462	2,462	100	2,462
2022-04-05	2,457	2,457	2,456	2,456	500	2,456
2022-04-04	-	-	-	2,456	-	2,456
2022-04-01	2,497	2,497	2,456	2,456	300	2,456
2022-03-31	2,435	2,523	2,435	2,523	1,900	2,523
2022-03-30	2,446	2,446	2,446	2,446	100	2,446
2022-03-29	2,400	2,428	2,400	2,428	1,100	2,428
2022-03-28	2,406	2,412	2,405	2,405	1,400	2,405
2022-03-25	2,422	2,422	2,405	2,405	200	2,405
2022-03-24	-	-	-	2,422	-	2,422
2022-03-23	2,422	2,422	2,422	2,422	1,900	2,422
2022-03-22	2,404	2,405	2,374	2,405	2,600	2,405
2022-03-18	2,370	2,399	2,370	2,399	700	2,399
2022-03-17	-	-	-	2,394	-	2,394
2022-03-16	2,394	2,394	2,394	2,394	100	2,394
2022-03-15	-	-	-	2,388	-	2,388
2022-03-14	-	-	-	2,388	-	2,388
2022-03-11	2,388	2,388	2,388	2,388	200	2,388
2022-03-10	2,372	2,388	2,372	2,388	300	2,388
2022-03-09	2,373	2,380	2,370	2,370	1,000	2,370
2022-03-08	2,370	2,373	2,370	2,373	300	2,373
2022-03-07	2,407	2,407	2,401	2,401	1,000	2,401
2022-03-04	2,428	2,428	2,421	2,421	1,100	2,421
2022-03-03	-	-	-	2,461	-	2,461
2022-03-02	2,455	2,461	2,455	2,461	200	2,461
2022-03-01	2,473	2,480	2,473	2,473	300	2,473
2022-02-28	2,450	2,450	2,426	2,426	200	2,426
2022-02-25	2,432	2,432	2,432	2,432	300	2,432
2022-02-24	2,446	2,450	2,432	2,432	700	2,432
2022-02-22	2,433	2,447	2,433	2,446	600	2,446
2022-02-21	2,465	2,466	2,465	2,466	200	2,466
2022-02-18	2,454	2,454	2,454	2,454	100	2,454
2022-02-17	-	-	-	2,454	-	2,454
2022-02-16	2,458	2,458	2,430	2,454	500	2,454
2022-02-15	2,425	2,455	2,420	2,455	400	2,455
2022-02-14	2,440	2,459	2,440	2,459	600	2,459
2022-02-10	2,405	2,440	2,405	2,440	300	2,440
2022-02-09	2,426	2,426	2,403	2,403	900	2,403
2022-02-08	2,455	2,470	2,426	2,426	300	2,426
2022-02-07	2,400	2,410	2,400	2,410	400	2,410
2022-02-04	2,381	2,400	2,381	2,400	600	2,400
2022-02-03	-	-	-	2,381	-	2,381
2022-02-02	2,399	2,400	2,381	2,381	500	2,381
2022-02-01	2,364	2,364	2,364	2,364	100	2,364
2022-01-31	2,376	2,408	2,376	2,408	200	2,408
2022-01-28	-	-	-	2,391	-	2,391
2022-01-27	2,374	2,391	2,362	2,391	2,400	2,391
2022-01-26	2,409	2,424	2,409	2,424	300	2,424
2022-01-25	2,418	2,424	2,362	2,362	1,600	2,362
2022-01-24	2,385	2,415	2,385	2,410	500	2,410
2022-01-21	2,418	2,418	2,362	2,367	4,100	2,367
2022-01-20	-	-	-	2,448	-	2,448
2022-01-19	2,448	2,448	2,448	2,448	100	2,448
2022-01-18	2,423	2,448	2,423	2,448	200	2,448
2022-01-17	2,437	2,444	2,423	2,443	700	2,443
2022-01-14	-	-	-	2,465	-	2,465
2022-01-13	2,465	2,465	2,465	2,465	100	2,465
2022-01-12	2,437	2,437	2,437	2,437	200	2,437
2022-01-11	2,450	2,450	2,443	2,443	600	2,443
2022-01-07	2,461	2,461	2,461	2,461	100	2,461
2022-01-06	-	-	-	2,450	-	2,450
2022-01-05	2,450	2,450	2,450	2,450	300	2,450
2022-01-04	2,445	2,475	2,445	2,450	500	2,450

分割・併合履歴： [2017-09-27]1株→0.1株

6396 (株)宇野澤組鐵工所 の時系列データ [2022年度]

6396 (株)宇野澤組鐵工所の時系列データ [2022年度]