6396 (株)宇野澤組鐵工所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,090 | 3,090 | 3,085 | 3,090 | 300 | 3,090 |
| 2024-07-25 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2024-07-24 | 3,200 | 3,210 | 3,160 | 3,160 | 2,200 | 3,160 |
| 2024-07-23 | 3,160 | 3,180 | 3,160 | 3,180 | 1,100 | 3,180 |
| 2024-07-22 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2024-07-19 | 3,180 | 3,185 | 3,115 | 3,120 | 1,500 | 3,120 |
| 2024-07-18 | 3,125 | 3,190 | 3,120 | 3,190 | 1,200 | 3,190 |
| 2024-07-17 | 3,120 | 3,125 | 3,115 | 3,120 | 700 | 3,120 |
| 2024-07-16 | 3,125 | 3,125 | 3,120 | 3,120 | 700 | 3,120 |
| 2024-07-12 | 3,115 | 3,125 | 3,115 | 3,125 | 200 | 3,125 |
| 2024-07-11 | 3,100 | 3,150 | 3,100 | 3,150 | 400 | 3,150 |
| 2024-07-10 | 3,070 | 3,150 | 3,065 | 3,150 | 9,700 | 3,150 |
| 2024-07-09 | 3,040 | 3,085 | 3,040 | 3,085 | 2,000 | 3,085 |
| 2024-07-08 | 2,999 | 3,100 | 2,949 | 3,040 | 2,000 | 3,040 |
| 2024-07-05 | 2,918 | 2,999 | 2,918 | 2,999 | 400 | 2,999 |
| 2024-07-04 | 2,917 | 2,920 | 2,917 | 2,918 | 900 | 2,918 |
| 2024-07-03 | 2,917 | 2,917 | 2,917 | 2,917 | 600 | 2,917 |
| 2024-07-02 | 2,910 | 2,921 | 2,910 | 2,910 | 1,100 | 2,910 |
| 2024-07-01 | 2,960 | 2,960 | 2,900 | 2,910 | 2,800 | 2,910 |
| 2024-06-28 | 2,861 | 2,861 | 2,860 | 2,860 | 200 | 2,860 |
| 2024-06-27 | 2,841 | 2,841 | 2,841 | 2,841 | 300 | 2,841 |
| 2024-06-26 | 2,870 | 2,870 | 2,841 | 2,841 | 900 | 2,841 |
| 2024-06-25 | 2,863 | 2,863 | 2,814 | 2,835 | 800 | 2,835 |
| 2024-06-24 | - | - | - | 2,850 | - | 2,850 |
| 2024-06-21 | 2,850 | 2,888 | 2,850 | 2,850 | 500 | 2,850 |
| 2024-06-20 | 2,804 | 2,845 | 2,804 | 2,845 | 200 | 2,845 |
| 2024-06-19 | 2,811 | 2,811 | 2,804 | 2,804 | 400 | 2,804 |
| 2024-06-18 | 2,806 | 2,814 | 2,805 | 2,814 | 1,500 | 2,814 |
| 2024-06-17 | 2,850 | 2,850 | 2,812 | 2,850 | 500 | 2,850 |
| 2024-06-14 | - | - | - | 2,869 | - | 2,869 |
| 2024-06-13 | - | - | - | 2,869 | - | 2,869 |
| 2024-06-12 | 2,841 | 2,869 | 2,841 | 2,869 | 200 | 2,869 |
| 2024-06-11 | 2,865 | 2,865 | 2,841 | 2,841 | 1,300 | 2,841 |
| 2024-06-10 | - | - | - | 2,865 | - | 2,865 |
| 2024-06-07 | 2,845 | 2,865 | 2,845 | 2,865 | 900 | 2,865 |
| 2024-06-06 | 2,846 | 2,847 | 2,845 | 2,847 | 4,500 | 2,847 |
| 2024-06-05 | 2,881 | 2,881 | 2,845 | 2,845 | 600 | 2,845 |
| 2024-06-04 | - | - | - | 2,851 | - | 2,851 |
| 2024-06-03 | - | - | - | 2,851 | - | 2,851 |
| 2024-05-31 | 2,851 | 2,851 | 2,851 | 2,851 | 500 | 2,851 |
| 2024-05-30 | 2,852 | 2,852 | 2,835 | 2,835 | 2,300 | 2,835 |
| 2024-05-29 | 2,853 | 2,853 | 2,853 | 2,853 | 100 | 2,853 |
| 2024-05-28 | 2,852 | 2,853 | 2,852 | 2,853 | 300 | 2,853 |
| 2024-05-27 | 2,930 | 2,930 | 2,895 | 2,895 | 800 | 2,895 |
| 2024-05-24 | 2,885 | 2,927 | 2,871 | 2,927 | 600 | 2,927 |
| 2024-05-23 | 2,870 | 2,886 | 2,867 | 2,885 | 1,100 | 2,885 |
| 2024-05-22 | 2,882 | 2,886 | 2,880 | 2,886 | 800 | 2,886 |
| 2024-05-21 | 2,932 | 2,932 | 2,880 | 2,880 | 900 | 2,880 |
| 2024-05-20 | 2,950 | 2,952 | 2,920 | 2,932 | 900 | 2,932 |
| 2024-05-17 | 2,950 | 2,960 | 2,930 | 2,960 | 1,400 | 2,960 |
| 2024-05-16 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2024-05-15 | 3,060 | 3,070 | 3,000 | 3,000 | 1,200 | 3,000 |
| 2024-05-14 | 3,080 | 3,080 | 3,070 | 3,080 | 400 | 3,080 |
| 2024-05-13 | 3,175 | 3,185 | 3,075 | 3,075 | 1,700 | 3,075 |
| 2024-05-10 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2024-05-09 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2024-05-08 | 3,100 | 3,130 | 3,100 | 3,130 | 600 | 3,130 |
| 2024-05-07 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2024-05-02 | 3,125 | 3,125 | 3,105 | 3,105 | 200 | 3,105 |
| 2024-05-01 | - | - | - | 3,155 | - | 3,155 |
| 2024-04-30 | - | - | - | 3,155 | - | 3,155 |
| 2024-04-26 | 3,120 | 3,155 | 3,120 | 3,155 | 200 | 3,155 |
| 2024-04-25 | 3,140 | 3,150 | 3,140 | 3,145 | 300 | 3,145 |
| 2024-04-24 | - | - | - | 3,160 | - | 3,160 |
| 2024-04-23 | - | - | - | 3,160 | - | 3,160 |
| 2024-04-22 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
| 2024-04-19 | 3,100 | 3,120 | 3,090 | 3,120 | 1,000 | 3,120 |
| 2024-04-18 | 3,110 | 3,145 | 3,110 | 3,145 | 1,000 | 3,145 |
| 2024-04-17 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 2024-04-16 | - | - | - | 3,130 | - | 3,130 |
| 2024-04-15 | 3,140 | 3,140 | 3,130 | 3,130 | 200 | 3,130 |
| 2024-04-12 | 3,075 | 3,160 | 3,075 | 3,140 | 1,200 | 3,140 |
| 2024-04-11 | - | - | - | 3,145 | - | 3,145 |
| 2024-04-10 | 3,130 | 3,145 | 3,130 | 3,145 | 200 | 3,145 |
| 2024-04-09 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2024-04-08 | 3,145 | 3,145 | 3,120 | 3,120 | 200 | 3,120 |
| 2024-04-05 | 3,150 | 3,150 | 3,110 | 3,110 | 200 | 3,110 |
| 2024-04-04 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2024-04-03 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2024-04-02 | - | - | - | 3,145 | - | 3,145 |
| 2024-04-01 | 3,170 | 3,170 | 3,145 | 3,145 | 600 | 3,145 |
| 2024-03-29 | - | - | - | 3,155 | - | 3,155 |
| 2024-03-28 | - | - | - | 3,155 | - | 3,155 |
| 2024-03-27 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
| 2024-03-26 | 3,135 | 3,135 | 3,130 | 3,130 | 200 | 3,130 |
| 2024-03-25 | 3,160 | 3,160 | 3,155 | 3,155 | 400 | 3,155 |
| 2024-03-22 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 3,160 |
| 2024-03-21 | 3,105 | 3,160 | 3,105 | 3,160 | 400 | 3,160 |
| 2024-03-19 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2024-03-18 | 3,035 | 3,105 | 3,035 | 3,100 | 600 | 3,100 |
| 2024-03-15 | 3,105 | 3,105 | 3,105 | 3,105 | 600 | 3,105 |
| 2024-03-14 | - | - | - | 3,175 | - | 3,175 |
| 2024-03-13 | - | - | - | 3,175 | - | 3,175 |
| 2024-03-12 | - | - | - | 3,175 | - | 3,175 |
| 2024-03-11 | 3,050 | 3,175 | 3,050 | 3,175 | 2,100 | 3,175 |
| 2024-03-08 | 3,125 | 3,125 | 3,085 | 3,085 | 400 | 3,085 |
| 2024-03-07 | 3,110 | 3,115 | 3,070 | 3,100 | 1,500 | 3,100 |
| 2024-03-06 | 3,110 | 3,110 | 3,110 | 3,110 | 400 | 3,110 |
| 2024-03-05 | 3,135 | 3,135 | 3,110 | 3,110 | 500 | 3,110 |
| 2024-03-04 | 3,100 | 3,115 | 3,100 | 3,115 | 1,000 | 3,115 |
| 2024-03-01 | 3,100 | 3,105 | 3,090 | 3,090 | 600 | 3,090 |
| 2024-02-29 | 3,105 | 3,105 | 3,100 | 3,100 | 200 | 3,100 |
| 2024-02-28 | 3,105 | 3,120 | 3,105 | 3,120 | 700 | 3,120 |
| 2024-02-27 | 3,170 | 3,170 | 3,130 | 3,130 | 400 | 3,130 |
| 2024-02-26 | 3,145 | 3,145 | 3,145 | 3,145 | 300 | 3,145 |
| 2024-02-22 | 3,215 | 3,215 | 3,215 | 3,215 | 200 | 3,215 |
| 2024-02-21 | - | - | - | 3,145 | - | 3,145 |
| 2024-02-20 | 3,135 | 3,145 | 3,135 | 3,145 | 300 | 3,145 |
| 2024-02-19 | 3,090 | 3,130 | 3,065 | 3,130 | 2,000 | 3,130 |
| 2024-02-16 | 3,045 | 3,110 | 2,970 | 3,110 | 1,700 | 3,110 |
| 2024-02-15 | 3,145 | 3,145 | 3,075 | 3,115 | 1,100 | 3,115 |
| 2024-02-14 | 3,150 | 3,165 | 2,950 | 3,130 | 3,300 | 3,130 |
| 2024-02-13 | 3,320 | 3,380 | 3,200 | 3,200 | 1,700 | 3,200 |
| 2024-02-09 | 3,280 | 3,280 | 3,210 | 3,270 | 600 | 3,270 |
| 2024-02-08 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2024-02-07 | 3,255 | 3,365 | 3,185 | 3,350 | 2,000 | 3,350 |
| 2024-02-06 | 3,265 | 3,265 | 3,255 | 3,255 | 200 | 3,255 |
| 2024-02-05 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 3,275 |
| 2024-02-02 | - | - | - | 3,235 | - | 3,235 |
| 2024-02-01 | - | - | - | 3,235 | - | 3,235 |
| 2024-01-31 | 3,120 | 3,300 | 3,120 | 3,235 | 1,900 | 3,235 |
| 2024-01-30 | 3,165 | 3,165 | 3,105 | 3,110 | 900 | 3,110 |
| 2024-01-29 | 3,125 | 3,160 | 3,125 | 3,160 | 400 | 3,160 |
| 2024-01-26 | - | - | - | 3,125 | - | 3,125 |
| 2024-01-25 | 3,130 | 3,130 | 3,100 | 3,125 | 500 | 3,125 |
| 2024-01-24 | - | - | - | 3,125 | - | 3,125 |
| 2024-01-23 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2024-01-22 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2024-01-19 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2024-01-18 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2024-01-17 | 3,150 | 3,150 | 3,130 | 3,130 | 500 | 3,130 |
| 2024-01-16 | - | - | - | 3,220 | - | 3,220 |
| 2024-01-15 | 3,220 | 3,220 | 3,220 | 3,220 | 200 | 3,220 |
| 2024-01-12 | 3,165 | 3,175 | 3,150 | 3,150 | 600 | 3,150 |
| 2024-01-11 | 3,145 | 3,200 | 3,145 | 3,200 | 500 | 3,200 |
| 2024-01-10 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 3,165 |
| 2024-01-09 | 3,100 | 3,185 | 3,100 | 3,155 | 500 | 3,155 |
| 2024-01-05 | 3,170 | 3,170 | 3,150 | 3,170 | 500 | 3,170 |
| 2024-01-04 | 3,080 | 3,170 | 3,080 | 3,170 | 900 | 3,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
