6396 (株)宇野澤組鐵工所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2002-12-27 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2002-12-26 | 50 | 50 | 50 | 50 | 12,000 | 500 |
| 2002-12-25 | 54 | 54 | 43 | 43 | 8,000 | 430 |
| 2002-12-24 | 45 | 45 | 41 | 44 | 11,000 | 440 |
| 2002-12-20 | 43 | 48 | 43 | 48 | 3,000 | 480 |
| 2002-12-19 | 41 | 41 | 41 | 41 | 7,000 | 410 |
| 2002-12-18 | 44 | 44 | 43 | 43 | 7,000 | 430 |
| 2002-12-17 | 48 | 50 | 43 | 43 | 4,000 | 430 |
| 2002-12-16 | 49 | 50 | 49 | 50 | 4,000 | 500 |
| 2002-12-13 | 43 | 54 | 43 | 54 | 5,000 | 540 |
| 2002-12-12 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2002-12-11 | 49 | 53 | 48 | 52 | 15,000 | 520 |
| 2002-12-10 | 57 | 57 | 54 | 54 | 2,000 | 540 |
| 2002-12-06 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 2002-12-05 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-12-04 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-12-03 | 52 | 55 | 52 | 52 | 10,000 | 520 |
| 2002-11-29 | 50 | 50 | 50 | 50 | 13,000 | 500 |
| 2002-11-28 | 50 | 50 | 49 | 49 | 4,000 | 490 |
| 2002-11-27 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-11-26 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-11-25 | 56 | 56 | 54 | 54 | 9,000 | 540 |
| 2002-11-21 | 48 | 55 | 46 | 55 | 4,000 | 550 |
| 2002-11-19 | 48 | 58 | 48 | 58 | 13,000 | 580 |
| 2002-11-18 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2002-11-15 | 54 | 63 | 53 | 53 | 20,000 | 530 |
| 2002-11-14 | 53 | 63 | 53 | 63 | 2,000 | 630 |
| 2002-11-08 | 59 | 68 | 59 | 68 | 4,000 | 680 |
| 2002-11-06 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2002-10-31 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2002-10-30 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2002-10-25 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2002-10-23 | 65 | 66 | 65 | 66 | 5,000 | 660 |
| 2002-10-22 | 63 | 67 | 63 | 67 | 7,000 | 670 |
| 2002-10-21 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2002-10-16 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2002-10-11 | 63 | 68 | 63 | 68 | 2,000 | 680 |
| 2002-10-10 | 72 | 72 | 61 | 62 | 17,000 | 620 |
| 2002-10-09 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2002-10-08 | 63 | 68 | 63 | 68 | 3,000 | 680 |
| 2002-10-07 | 73 | 73 | 62 | 71 | 9,000 | 710 |
| 2002-10-04 | 76 | 76 | 65 | 70 | 50,000 | 700 |
| 2002-09-27 | 83 | 87 | 82 | 87 | 14,000 | 870 |
| 2002-09-26 | 84 | 88 | 83 | 88 | 7,000 | 880 |
| 2002-09-25 | 88 | 88 | 85 | 85 | 7,000 | 850 |
| 2002-09-24 | 85 | 85 | 83 | 85 | 3,000 | 850 |
| 2002-09-19 | 89 | 90 | 85 | 90 | 5,000 | 900 |
| 2002-09-18 | 86 | 88 | 86 | 88 | 7,000 | 880 |
| 2002-09-17 | 88 | 94 | 85 | 93 | 12,000 | 930 |
| 2002-09-12 | 86 | 93 | 86 | 93 | 7,000 | 930 |
| 2002-09-11 | 87 | 89 | 85 | 89 | 16,000 | 890 |
| 2002-09-10 | 86 | 87 | 84 | 86 | 8,000 | 860 |
| 2002-09-09 | 84 | 88 | 84 | 84 | 17,000 | 840 |
| 2002-09-06 | 92 | 93 | 83 | 85 | 49,000 | 850 |
| 2002-09-05 | 105 | 108 | 93 | 93 | 100,000 | 930 |
| 2002-09-04 | 103 | 136 | 100 | 115 | 265,000 | 1,150 |
| 2002-09-03 | 101 | 110 | 101 | 105 | 53,000 | 1,050 |
| 2002-09-02 | 83 | 101 | 83 | 101 | 41,000 | 1,010 |
| 2002-08-29 | 83 | 88 | 83 | 83 | 3,000 | 830 |
| 2002-08-28 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2002-08-23 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2002-08-21 | 87 | 89 | 83 | 83 | 13,000 | 830 |
| 2002-08-20 | 94 | 94 | 88 | 88 | 5,000 | 880 |
| 2002-08-19 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-08-14 | 94 | 99 | 90 | 90 | 13,000 | 900 |
| 2002-08-13 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2002-08-12 | 95 | 100 | 90 | 100 | 18,000 | 1,000 |
| 2002-08-09 | 90 | 95 | 90 | 95 | 11,000 | 950 |
| 2002-08-08 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2002-08-07 | 85 | 90 | 85 | 90 | 7,000 | 900 |
| 2002-08-06 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2002-08-05 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-08-01 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-07-31 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-07-26 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-07-25 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2002-07-24 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2002-07-23 | 83 | 84 | 81 | 81 | 15,000 | 810 |
| 2002-07-22 | 87 | 87 | 83 | 83 | 7,000 | 830 |
| 2002-07-18 | 85 | 87 | 85 | 87 | 9,000 | 870 |
| 2002-07-17 | 85 | 87 | 85 | 87 | 10,000 | 870 |
| 2002-07-16 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2002-07-12 | 88 | 88 | 86 | 86 | 4,000 | 860 |
| 2002-07-11 | 87 | 88 | 87 | 88 | 9,000 | 880 |
| 2002-07-10 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2002-07-09 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2002-07-08 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2002-07-05 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-07-04 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-06-25 | 100 | 100 | 90 | 90 | 5,000 | 900 |
| 2002-06-21 | 91 | 98 | 91 | 98 | 4,000 | 980 |
| 2002-06-20 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2002-06-18 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2002-06-14 | 94 | 94 | 90 | 90 | 2,000 | 900 |
| 2002-06-11 | 101 | 101 | 97 | 97 | 11,000 | 970 |
| 2002-06-07 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2002-06-03 | 96 | 98 | 91 | 91 | 7,000 | 910 |
| 2002-05-31 | 100 | 100 | 90 | 90 | 15,000 | 900 |
| 2002-05-29 | 100 | 100 | 98 | 98 | 3,000 | 980 |
| 2002-05-28 | 96 | 98 | 95 | 98 | 6,000 | 980 |
| 2002-05-27 | 99 | 99 | 96 | 96 | 3,000 | 960 |
| 2002-05-24 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-05-23 | 97 | 97 | 93 | 93 | 4,000 | 930 |
| 2002-05-21 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2002-05-16 | 98 | 98 | 97 | 97 | 4,000 | 970 |
| 2002-05-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-05-07 | 101 | 101 | 95 | 95 | 13,000 | 950 |
| 2002-05-02 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2002-05-01 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-04-25 | 107 | 107 | 100 | 100 | 9,000 | 1,000 |
| 2002-04-24 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-04-17 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 2002-04-15 | 103 | 103 | 98 | 98 | 4,000 | 980 |
| 2002-04-12 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2002-04-11 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-04-09 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-04-08 | 98 | 103 | 98 | 103 | 5,000 | 1,030 |
| 2002-04-05 | 111 | 111 | 97 | 100 | 11,000 | 1,000 |
| 2002-04-04 | 100 | 100 | 96 | 96 | 3,000 | 960 |
| 2002-03-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-03-22 | 135 | 135 | 100 | 100 | 10,000 | 1,000 |
| 2002-03-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-03-19 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-03-18 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-03-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-03-11 | 115 | 115 | 110 | 110 | 7,000 | 1,100 |
| 2002-03-08 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2002-03-07 | 111 | 115 | 110 | 110 | 15,000 | 1,100 |
| 2002-03-06 | 95 | 106 | 95 | 106 | 3,000 | 1,060 |
| 2002-03-05 | 97 | 100 | 97 | 100 | 3,000 | 1,000 |
| 2002-03-04 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2002-03-01 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2002-02-28 | 86 | 96 | 86 | 96 | 2,000 | 960 |
| 2002-02-27 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2002-02-25 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2002-02-22 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2002-02-15 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2002-02-14 | 95 | 100 | 95 | 100 | 5,000 | 1,000 |
| 2002-02-12 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2002-02-07 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-01-31 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2002-01-29 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2002-01-28 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2002-01-25 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2002-01-24 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2002-01-23 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-01-21 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2002-01-18 | 80 | 89 | 80 | 89 | 19,000 | 890 |
| 2002-01-08 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2002-01-07 | 98 | 98 | 96 | 96 | 2,000 | 960 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
