6396 (株)宇野澤組鐵工所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2001-12-25 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2001-12-19 | 88 | 88 | 85 | 85 | 10,000 | 850 |
| 2001-12-18 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2001-12-17 | 86 | 86 | 86 | 86 | 7,000 | 860 |
| 2001-12-13 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2001-12-12 | 82 | 85 | 82 | 85 | 6,000 | 850 |
| 2001-12-11 | 81 | 82 | 81 | 82 | 10,000 | 820 |
| 2001-12-07 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2001-12-05 | 116 | 116 | 103 | 105 | 9,000 | 1,050 |
| 2001-12-03 | 110 | 110 | 107 | 107 | 9,000 | 1,070 |
| 2001-11-30 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-11-29 | 111 | 117 | 108 | 116 | 17,000 | 1,160 |
| 2001-11-28 | 107 | 115 | 107 | 108 | 12,000 | 1,080 |
| 2001-11-27 | 117 | 120 | 117 | 120 | 5,000 | 1,200 |
| 2001-11-26 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-11-22 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2001-11-21 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2001-11-20 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2001-11-19 | 110 | 112 | 110 | 112 | 5,000 | 1,120 |
| 2001-11-16 | 114 | 114 | 110 | 110 | 5,000 | 1,100 |
| 2001-11-15 | 114 | 120 | 114 | 115 | 12,000 | 1,150 |
| 2001-11-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-11-13 | 108 | 115 | 107 | 115 | 8,000 | 1,150 |
| 2001-11-12 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-11-07 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-11-06 | 117 | 117 | 115 | 115 | 3,000 | 1,150 |
| 2001-11-05 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2001-11-02 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-11-01 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2001-10-31 | 120 | 120 | 115 | 115 | 3,000 | 1,150 |
| 2001-10-29 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-10-25 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-10-16 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2001-10-15 | 127 | 127 | 122 | 122 | 2,000 | 1,220 |
| 2001-10-12 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2001-10-05 | 141 | 141 | 130 | 130 | 5,000 | 1,300 |
| 2001-10-04 | 136 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2001-10-03 | 135 | 140 | 135 | 135 | 9,000 | 1,350 |
| 2001-10-02 | 139 | 141 | 135 | 137 | 15,000 | 1,370 |
| 2001-10-01 | 142 | 142 | 135 | 139 | 35,000 | 1,390 |
| 2001-09-28 | 130 | 141 | 130 | 141 | 25,000 | 1,410 |
| 2001-09-25 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2001-09-20 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-09-18 | 120 | 120 | 115 | 115 | 6,000 | 1,150 |
| 2001-09-17 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-09-12 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2001-09-07 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2001-09-06 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2001-09-05 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-09-03 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2001-08-31 | 138 | 138 | 135 | 135 | 4,000 | 1,350 |
| 2001-08-30 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-08-29 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-08-27 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2001-08-24 | 143 | 143 | 128 | 128 | 5,000 | 1,280 |
| 2001-08-23 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-08-20 | 130 | 144 | 130 | 144 | 8,000 | 1,440 |
| 2001-08-10 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-08-09 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-08-02 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-07-30 | 135 | 135 | 130 | 130 | 3,000 | 1,300 |
| 2001-07-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-07-25 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2001-07-19 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-07-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-07-17 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-07-16 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-07-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-07-09 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-07-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-07-04 | 144 | 144 | 141 | 141 | 3,000 | 1,410 |
| 2001-07-03 | 147 | 147 | 145 | 145 | 5,000 | 1,450 |
| 2001-07-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-06-29 | 170 | 170 | 150 | 160 | 11,000 | 1,600 |
| 2001-06-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-06-27 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 2001-06-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-06-25 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2001-06-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-06-21 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-06-15 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2001-06-14 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2001-06-13 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-06-11 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-06-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-06-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-06-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-05-31 | 162 | 162 | 155 | 155 | 7,000 | 1,550 |
| 2001-05-30 | 153 | 162 | 153 | 162 | 2,000 | 1,620 |
| 2001-05-29 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2001-05-28 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2001-05-25 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2001-05-24 | 181 | 189 | 181 | 189 | 2,000 | 1,890 |
| 2001-05-23 | 183 | 183 | 180 | 182 | 5,000 | 1,820 |
| 2001-05-22 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-05-21 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2001-05-18 | 168 | 168 | 162 | 162 | 4,000 | 1,620 |
| 2001-05-17 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2001-05-16 | 160 | 165 | 156 | 156 | 5,000 | 1,560 |
| 2001-05-15 | 167 | 168 | 167 | 168 | 4,000 | 1,680 |
| 2001-05-14 | 190 | 190 | 185 | 185 | 3,000 | 1,850 |
| 2001-05-11 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-05-10 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2001-05-09 | 177 | 180 | 170 | 180 | 8,000 | 1,800 |
| 2001-05-08 | 190 | 199 | 180 | 180 | 9,000 | 1,800 |
| 2001-05-02 | 206 | 219 | 200 | 219 | 5,000 | 2,190 |
| 2001-05-01 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-04-27 | 199 | 220 | 199 | 220 | 9,000 | 2,200 |
| 2001-04-26 | 192 | 200 | 190 | 200 | 10,000 | 2,000 |
| 2001-04-25 | 188 | 193 | 180 | 191 | 22,000 | 1,910 |
| 2001-04-24 | 216 | 216 | 200 | 200 | 12,000 | 2,000 |
| 2001-04-23 | 235 | 235 | 215 | 215 | 9,000 | 2,150 |
| 2001-04-20 | 235 | 235 | 225 | 234 | 15,000 | 2,340 |
| 2001-04-19 | 225 | 235 | 225 | 230 | 12,000 | 2,300 |
| 2001-04-18 | 235 | 235 | 230 | 235 | 7,000 | 2,350 |
| 2001-04-17 | 218 | 250 | 218 | 250 | 17,000 | 2,500 |
| 2001-04-16 | 245 | 245 | 230 | 230 | 13,000 | 2,300 |
| 2001-04-13 | 250 | 254 | 241 | 250 | 27,000 | 2,500 |
| 2001-04-12 | 248 | 261 | 245 | 255 | 42,000 | 2,550 |
| 2001-04-11 | 270 | 270 | 233 | 253 | 92,000 | 2,530 |
| 2001-04-10 | 255 | 299 | 250 | 278 | 165,000 | 2,780 |
| 2001-04-09 | 217 | 240 | 210 | 240 | 100,000 | 2,400 |
| 2001-04-06 | 180 | 220 | 180 | 220 | 46,000 | 2,200 |
| 2001-04-05 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2001-04-04 | 169 | 170 | 165 | 170 | 29,000 | 1,700 |
| 2001-04-03 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 2001-04-02 | 160 | 160 | 152 | 160 | 29,000 | 1,600 |
| 2001-03-30 | 150 | 150 | 150 | 150 | 37,000 | 1,500 |
| 2001-03-29 | 150 | 150 | 150 | 150 | 24,000 | 1,500 |
| 2001-03-28 | 150 | 150 | 146 | 150 | 13,000 | 1,500 |
| 2001-03-27 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2001-03-26 | 149 | 150 | 149 | 150 | 9,000 | 1,500 |
| 2001-03-23 | 148 | 150 | 147 | 149 | 8,000 | 1,490 |
| 2001-03-22 | 133 | 133 | 125 | 133 | 6,000 | 1,330 |
| 2001-03-21 | 135 | 135 | 133 | 133 | 3,000 | 1,330 |
| 2001-03-16 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-03-15 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-03-14 | 131 | 135 | 131 | 135 | 2,000 | 1,350 |
| 2001-03-12 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-03-09 | 120 | 125 | 120 | 125 | 10,000 | 1,250 |
| 2001-03-08 | 118 | 120 | 115 | 120 | 18,000 | 1,200 |
| 2001-03-05 | 107 | 119 | 107 | 119 | 11,000 | 1,190 |
| 2001-03-02 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-03-01 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2001-02-28 | 120 | 120 | 118 | 118 | 6,000 | 1,180 |
| 2001-02-23 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2001-02-22 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2001-02-20 | 116 | 121 | 116 | 121 | 6,000 | 1,210 |
| 2001-02-15 | 119 | 120 | 119 | 120 | 6,000 | 1,200 |
| 2001-02-14 | 115 | 146 | 106 | 120 | 20,000 | 1,200 |
| 2001-02-13 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-02-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-02-07 | 118 | 118 | 114 | 114 | 3,000 | 1,140 |
| 2001-02-06 | 114 | 115 | 114 | 115 | 19,000 | 1,150 |
| 2001-02-02 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-01-26 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2001-01-25 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2001-01-24 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2001-01-19 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-01-18 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-01-12 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
