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 |
---|---|---|---|---|---|---|
2022-06-28 | 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