6396 (株)宇野澤組鐵工所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,5532,5542,5532,5543002,554
2021-10-212,5432,5432,5432,5431002,543
2021-10-20---2,543-2,543
2021-10-192,5432,5432,5432,5431002,543
2021-10-182,5502,5502,5502,5505002,550
2021-10-152,5322,5322,5322,5321002,532
2021-10-142,5402,5462,5402,5462,1002,546
2021-10-132,5402,5402,5402,5402002,540
2021-10-122,5452,5452,5402,5403002,540
2021-10-112,5102,5622,5102,5622,1002,562
2021-10-082,5182,5202,5052,5201,1002,520
2021-10-072,4202,5022,4202,4893,3002,489
2021-10-062,4202,4202,4202,4204,0002,420
2021-10-052,4152,4202,4152,4157002,415
2021-10-042,4302,4312,4292,4303,3002,430
2021-10-01---2,430-2,430
2021-09-302,4202,4302,4202,4309002,430
2021-09-292,4652,4652,4002,4201,9002,420
2021-09-282,4482,4672,4482,4658002,465
2021-09-272,4442,4442,4442,4441002,444
2021-09-242,4342,4442,4342,4442,1002,444
2021-09-222,4132,4152,4132,4152002,415
2021-09-212,4002,4222,4002,4227,3002,422
2021-09-172,4592,4592,4372,4559002,455
2021-09-162,4452,4652,4352,4351,0002,435
2021-09-152,4802,4802,4452,4511,1002,451
2021-09-142,4792,4802,4792,4804002,480
2021-09-132,4362,4792,4362,4791,6002,479
2021-09-102,4792,4792,4312,4599002,459
2021-09-092,4902,4902,4842,4852,4002,485
2021-09-082,4652,4902,4202,4904,0002,490
2021-09-072,5002,5002,4902,4906002,490
2021-09-062,5002,5002,5002,5001002,500
2021-09-032,5202,5202,4902,5008002,500
2021-09-022,5202,5202,5202,5202002,520
2021-09-012,5012,5012,4932,4932002,493
2021-08-312,5012,5012,5002,5012,7002,501
2021-08-302,5002,5012,5002,5012002,501
2021-08-272,5002,5012,5002,5008002,500
2021-08-262,4702,5002,4702,5003002,500
2021-08-252,4882,4882,4592,4701,7002,470
2021-08-242,4782,5002,4502,4501,4002,450
2021-08-232,4422,4422,4402,4407002,440
2021-08-202,4212,4232,3672,3677002,367
2021-08-192,3902,3902,3902,3907002,390
2021-08-182,3902,3912,3902,3902,5002,390
2021-08-172,4202,4442,3902,3902,2002,390
2021-08-162,4532,4532,4002,4001,4002,400
2021-08-132,4612,4782,4602,4601,0002,460
2021-08-122,5062,5062,4582,4605002,460
2021-08-112,5362,5362,4802,4804002,480
2021-08-102,4862,4862,4852,4863002,486
2021-08-062,4862,4862,4862,4861002,486
2021-08-052,5172,5172,4852,4902,2002,490
2021-08-042,5202,5202,5202,5202002,520
2021-08-032,5212,5212,5202,5202002,520
2021-08-022,6212,6212,5702,5706002,570
2021-07-302,5292,5292,5282,5282002,528
2021-07-292,5302,5302,5292,5294002,529
2021-07-282,5302,5312,5302,5312002,531
2021-07-27---2,540-2,540
2021-07-262,5402,5402,5402,5402002,540
2021-07-212,5352,5352,5352,5358002,535
2021-07-202,5352,5352,5352,5352002,535
2021-07-192,5502,5502,5492,5503002,550
2021-07-16---2,550-2,550
2021-07-152,5522,5522,5502,5505002,550
2021-07-142,5762,5792,5762,5792002,579
2021-07-132,5692,5692,5692,5691002,569
2021-07-122,5752,5802,5162,5693,2002,569
2021-07-092,5762,5802,5752,57511,8002,575
2021-07-082,5802,5952,5782,5953002,595
2021-07-072,5802,5852,5802,5856002,585
2021-07-062,6082,6082,5992,5991,2002,599
2021-07-052,6102,6102,5952,6086002,608
2021-07-022,6002,6102,6002,6003002,600
2021-07-012,5962,5962,5962,5961002,596
2021-06-302,6002,6002,6002,6001002,600
2021-06-292,6192,6202,6102,6114002,611
2021-06-282,5812,6192,5812,6192002,619
2021-06-252,6192,6192,5802,5805,2002,580
2021-06-242,6062,6062,5962,6002,3002,600
2021-06-232,6062,6062,6062,6061002,606
2021-06-222,6342,6342,6342,6342002,634
2021-06-212,6172,6172,6052,6053,0002,605
2021-06-182,6012,6202,6002,6201,2002,620
2021-06-172,6162,6162,6052,6053002,605
2021-06-162,6212,6212,6152,6166002,616
2021-06-152,6312,6402,6312,6396002,639
2021-06-142,6312,6312,6312,6313002,631
2021-06-112,6222,6332,6222,6334002,633
2021-06-102,6202,6462,6152,6201,6002,620
2021-06-092,6262,6262,6202,6207002,620
2021-06-082,6232,6472,6232,6273002,627
2021-06-072,6162,6492,6162,6493002,649
2021-06-042,6102,6292,6062,6297002,629
2021-06-032,6162,6172,6102,6101,3002,610
2021-06-022,6532,6532,6352,6359002,635
2021-06-012,6592,6592,6532,6535002,653
2021-05-312,6362,6492,6362,6491,0002,649
2021-05-282,6372,6372,6352,6357002,635
2021-05-272,6262,6272,6262,6267002,626
2021-05-26---2,627-2,627
2021-05-25---2,627-2,627
2021-05-242,6272,6272,6042,6273,9002,627
2021-05-212,6202,6302,6002,6292,2002,629
2021-05-202,6302,6302,6202,6207002,620
2021-05-192,6102,6102,6052,6051,4002,605
2021-05-182,6062,6352,6052,6102,5002,610
2021-05-172,6502,6502,6062,6062,9002,606
2021-05-142,6642,6702,6372,6702,1002,670
2021-05-132,6102,6782,6062,6378,9002,637
2021-05-122,6502,6512,6062,6435,6002,643
2021-05-112,7222,7322,6502,6508,0002,650
2021-05-102,6972,7022,6972,6993,5002,699
2021-05-072,6262,6472,6262,6473002,647
2021-05-062,6102,6262,6022,6261,8002,626
2021-04-302,6152,6152,6032,6092,9002,609
2021-04-282,6202,6462,6202,6462002,646
2021-04-272,6912,6912,6102,6106,3002,610
2021-04-262,6802,7442,6802,6868002,686
2021-04-232,7122,7202,7122,7202002,720
2021-04-222,7302,7302,6992,6996002,699
2021-04-212,7002,7002,7002,7003002,700
2021-04-202,7402,7432,7402,7432002,743
2021-04-192,7332,7332,7332,7335002,733
2021-04-16---2,734-2,734
2021-04-152,7342,7342,7342,7341002,734
2021-04-142,7182,7342,7182,7344002,734
2021-04-13---2,671-2,671
2021-04-122,6512,6712,6512,6712002,671
2021-04-09---2,685-2,685
2021-04-082,7202,7202,6852,6854002,685
2021-04-07---2,713-2,713
2021-04-062,6852,7132,6852,7132002,713
2021-04-052,7662,7662,6792,6795002,679
2021-04-022,6702,7432,6362,7431,7002,743
2021-04-012,7012,7012,7012,7014002,701
2021-03-312,7002,7002,7002,7001002,700
2021-03-302,6712,7012,6712,7013002,701
2021-03-292,6912,7382,6912,7003002,700
2021-03-262,7352,7352,7052,7052002,705
2021-03-252,7002,7302,7002,7201,2002,720
2021-03-242,6702,6802,6602,6788002,678
2021-03-232,7192,7402,6732,6741,4002,674
2021-03-222,7182,7182,6702,6718002,671
2021-03-19---2,670-2,670
2021-03-18---2,670-2,670
2021-03-172,6822,6832,6702,6701,2002,670
2021-03-162,7002,7502,6702,6791,4002,679
2021-03-152,7812,7812,6982,6987002,698
2021-03-12---2,731-2,731
2021-03-112,6972,7312,6972,7312002,731
2021-03-102,6912,6912,6572,6611,1002,661
2021-03-092,6752,7002,6752,7001,0002,700
2021-03-082,6772,6812,6452,6811,3002,681
2021-03-052,6872,6872,6402,6761,5002,676
2021-03-042,6502,6902,6402,6887002,688
2021-03-032,6842,6842,6842,6843002,684
2021-03-022,6802,6852,6402,6855002,685
2021-03-012,6652,6662,6652,6662002,666
2021-02-262,6802,6802,6622,6651,2002,665
2021-02-252,6652,6832,6652,6731,1002,673
2021-02-242,6612,6972,6612,6657002,665
2021-02-222,7252,7252,6512,6662,7002,666
2021-02-192,7802,7802,7242,7252,1002,725
2021-02-182,8482,8482,7822,7991,3002,799
2021-02-172,8312,8482,8002,8481,8002,848
2021-02-162,8282,8502,8282,8401,1002,840
2021-02-152,8402,8402,7802,8281,1002,828
2021-02-122,8492,8992,8392,8392,4002,839
2021-02-102,7972,8492,7702,8492,2002,849
2021-02-092,7002,7732,7002,7684002,768
2021-02-082,6772,7432,6772,6961,6002,696
2021-02-052,7272,7272,6762,6764002,676
2021-02-042,6952,6952,6762,6781,0002,678
2021-02-032,6712,7232,6712,6956002,695
2021-02-022,6942,6942,6942,6942002,694
2021-02-012,7502,7502,6912,6911,2002,691
2021-01-292,7352,7502,7352,7504002,750
2021-01-282,7702,7702,7352,7353002,735
2021-01-272,7442,7502,7222,7221,0002,722
2021-01-262,7002,7232,7002,7004002,700
2021-01-252,7352,7422,6922,7001,2002,700
2021-01-222,7602,7602,7352,7357002,735
2021-01-212,7892,7892,7402,7405002,740
2021-01-202,7522,7702,7112,7391,9002,739
2021-01-192,7442,8302,7442,7615,8002,761
2021-01-182,7252,7312,6742,7312,7002,731
2021-01-152,7412,7412,5502,6753,9002,675
2021-01-142,6482,7262,6312,6973,5002,697
2021-01-132,5752,6742,5022,6058,7002,605
2021-01-122,4472,4952,4252,47910,1002,479
2021-01-082,3702,3802,3702,3753,6002,375
2021-01-072,3662,3802,3652,3804002,380
2021-01-062,3632,3632,3632,3631002,363
2021-01-052,3872,3872,3872,3871002,387
2021-01-042,3892,3892,3602,3607002,360

分割・併合履歴 : [2017-09-27]1株→0.1株