6396 (株)宇野澤組鐵工所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2000-12-19 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2000-12-18 | 102 | 105 | 102 | 105 | 5,000 | 1,050 |
| 2000-12-14 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2000-12-13 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2000-12-07 | 125 | 130 | 125 | 126 | 21,000 | 1,260 |
| 2000-12-05 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2000-12-04 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2000-11-24 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-11-06 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2000-11-02 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-11-01 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-10-31 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-10-25 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2000-10-23 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-10-20 | 118 | 121 | 118 | 121 | 3,000 | 1,210 |
| 2000-10-16 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-10-05 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2000-10-04 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-10-03 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-09-29 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-09-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2000-09-26 | 168 | 168 | 151 | 151 | 2,000 | 1,510 |
| 2000-09-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-09-22 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-09-20 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-09-14 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-09-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-09-11 | 143 | 158 | 143 | 158 | 2,000 | 1,580 |
| 2000-09-08 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-09-07 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-08-29 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-08-25 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-08-23 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2000-08-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-08-14 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-08-09 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2000-08-04 | 159 | 159 | 146 | 146 | 2,000 | 1,460 |
| 2000-08-02 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2000-08-01 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2000-07-28 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-07-27 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-07-25 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2000-07-21 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2000-07-18 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2000-07-17 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-07-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-07-11 | 154 | 165 | 154 | 165 | 7,000 | 1,650 |
| 2000-07-05 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-07-04 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-06-29 | 179 | 179 | 165 | 165 | 2,000 | 1,650 |
| 2000-06-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-06-26 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2000-06-23 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-06-22 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2000-06-20 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2000-06-19 | 155 | 160 | 155 | 160 | 2,000 | 1,600 |
| 2000-06-16 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2000-06-15 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2000-06-13 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2000-06-08 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-05-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-05-25 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2000-05-22 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-05-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-04-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-04-25 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-04-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-04-07 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2000-04-03 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-03-29 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-03-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-03-24 | 179 | 179 | 165 | 165 | 4,000 | 1,650 |
| 2000-03-21 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-03-17 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-03-14 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-03-07 | 154 | 154 | 154 | 154 | 7,000 | 1,540 |
| 2000-03-03 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2000-03-02 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2000-03-01 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2000-02-28 | 152 | 190 | 152 | 190 | 6,000 | 1,900 |
| 2000-02-25 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2000-02-24 | 197 | 199 | 197 | 199 | 12,000 | 1,990 |
| 2000-02-23 | 122 | 172 | 122 | 172 | 8,000 | 1,720 |
| 2000-02-22 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-02-21 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2000-02-17 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2000-02-16 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2000-02-15 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2000-02-14 | 140 | 140 | 116 | 116 | 3,000 | 1,160 |
| 2000-02-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-02-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-02-08 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-02-07 | 135 | 140 | 135 | 140 | 4,000 | 1,400 |
| 2000-02-03 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-02-01 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-01-31 | 130 | 135 | 130 | 135 | 3,000 | 1,350 |
| 2000-01-28 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-01-27 | 123 | 135 | 123 | 125 | 6,000 | 1,250 |
| 2000-01-26 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2000-01-25 | 122 | 122 | 110 | 112 | 6,000 | 1,120 |
| 2000-01-21 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-01-20 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-01-18 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-01-17 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2000-01-11 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
