6396 (株)宇野澤組鐵工所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 80 | 80 | 79 | 79 | 5,000 | 790 |
| 2003-12-29 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-12-26 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2003-12-25 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-12-24 | 72 | 74 | 68 | 74 | 25,000 | 740 |
| 2003-12-22 | 78 | 80 | 72 | 72 | 7,000 | 720 |
| 2003-12-19 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2003-12-18 | 80 | 80 | 79 | 79 | 3,000 | 790 |
| 2003-12-17 | 80 | 80 | 75 | 80 | 4,000 | 800 |
| 2003-12-16 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2003-12-15 | 80 | 81 | 80 | 81 | 6,000 | 810 |
| 2003-12-08 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-12-05 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2003-12-02 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2003-12-01 | 85 | 85 | 81 | 81 | 2,000 | 810 |
| 2003-11-28 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2003-11-27 | 83 | 83 | 80 | 80 | 4,000 | 800 |
| 2003-11-25 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2003-11-21 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2003-11-19 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2003-11-18 | 68 | 75 | 68 | 75 | 35,000 | 750 |
| 2003-11-17 | 79 | 79 | 78 | 79 | 28,000 | 790 |
| 2003-11-14 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-11-13 | 83 | 88 | 75 | 87 | 13,000 | 870 |
| 2003-11-11 | 88 | 88 | 86 | 86 | 14,000 | 860 |
| 2003-11-10 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2003-11-04 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-10-31 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2003-10-30 | 91 | 91 | 88 | 88 | 2,000 | 880 |
| 2003-10-27 | 96 | 96 | 95 | 95 | 5,000 | 950 |
| 2003-10-24 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2003-10-23 | 92 | 94 | 91 | 94 | 4,000 | 940 |
| 2003-10-22 | 95 | 95 | 94 | 94 | 21,000 | 940 |
| 2003-10-21 | 97 | 97 | 95 | 97 | 5,000 | 970 |
| 2003-10-20 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 2003-10-17 | 98 | 98 | 98 | 98 | 9,000 | 980 |
| 2003-10-16 | 101 | 101 | 98 | 98 | 4,000 | 980 |
| 2003-10-15 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-10-14 | 93 | 95 | 93 | 95 | 3,000 | 950 |
| 2003-10-10 | 99 | 99 | 99 | 99 | 8,000 | 990 |
| 2003-10-09 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2003-10-07 | 95 | 99 | 95 | 99 | 3,000 | 990 |
| 2003-10-06 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2003-10-03 | 91 | 91 | 83 | 88 | 14,000 | 880 |
| 2003-10-02 | 93 | 93 | 92 | 92 | 23,000 | 920 |
| 2003-10-01 | 93 | 93 | 92 | 92 | 15,000 | 920 |
| 2003-09-30 | 101 | 101 | 98 | 98 | 19,000 | 980 |
| 2003-09-29 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2003-09-26 | 100 | 109 | 90 | 109 | 20,000 | 1,090 |
| 2003-09-25 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2003-09-24 | 115 | 115 | 111 | 111 | 13,000 | 1,110 |
| 2003-09-22 | 117 | 117 | 112 | 112 | 6,000 | 1,120 |
| 2003-09-19 | 114 | 119 | 112 | 119 | 22,000 | 1,190 |
| 2003-09-18 | 107 | 110 | 105 | 110 | 37,000 | 1,100 |
| 2003-09-17 | 101 | 108 | 101 | 108 | 22,000 | 1,080 |
| 2003-09-16 | 96 | 99 | 96 | 99 | 9,000 | 990 |
| 2003-09-12 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 2003-09-11 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2003-09-10 | 91 | 92 | 91 | 92 | 5,000 | 920 |
| 2003-09-09 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2003-09-08 | 92 | 92 | 92 | 92 | 11,000 | 920 |
| 2003-09-05 | 92 | 93 | 92 | 92 | 13,000 | 920 |
| 2003-09-04 | 93 | 93 | 89 | 92 | 9,000 | 920 |
| 2003-09-03 | 94 | 94 | 93 | 93 | 10,000 | 930 |
| 2003-09-02 | 95 | 95 | 94 | 94 | 5,000 | 940 |
| 2003-09-01 | 94 | 94 | 91 | 93 | 6,000 | 930 |
| 2003-08-29 | 89 | 94 | 89 | 94 | 12,000 | 940 |
| 2003-08-28 | 92 | 94 | 92 | 94 | 7,000 | 940 |
| 2003-08-27 | 89 | 90 | 89 | 89 | 34,000 | 890 |
| 2003-08-25 | 90 | 90 | 90 | 90 | 24,000 | 900 |
| 2003-08-22 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2003-08-21 | 88 | 88 | 88 | 88 | 27,000 | 880 |
| 2003-08-20 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2003-08-19 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2003-08-18 | 91 | 92 | 91 | 92 | 6,000 | 920 |
| 2003-08-14 | 89 | 92 | 89 | 92 | 14,000 | 920 |
| 2003-08-13 | 91 | 91 | 89 | 89 | 18,000 | 890 |
| 2003-08-12 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2003-08-11 | 86 | 89 | 86 | 89 | 10,000 | 890 |
| 2003-08-08 | 82 | 84 | 81 | 84 | 27,000 | 840 |
| 2003-08-07 | 82 | 84 | 82 | 84 | 25,000 | 840 |
| 2003-08-06 | 82 | 84 | 82 | 84 | 14,000 | 840 |
| 2003-08-05 | 84 | 84 | 80 | 84 | 7,000 | 840 |
| 2003-08-04 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2003-07-31 | 78 | 78 | 78 | 78 | 7,000 | 780 |
| 2003-07-30 | 79 | 79 | 78 | 78 | 4,000 | 780 |
| 2003-07-28 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2003-07-25 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2003-07-24 | 78 | 78 | 75 | 75 | 4,000 | 750 |
| 2003-07-22 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2003-07-18 | 75 | 82 | 75 | 82 | 3,000 | 820 |
| 2003-07-17 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2003-07-16 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2003-07-15 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2003-07-11 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 2003-07-10 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2003-07-09 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2003-07-08 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2003-07-07 | 78 | 79 | 78 | 79 | 3,000 | 790 |
| 2003-07-04 | 80 | 80 | 77 | 77 | 7,000 | 770 |
| 2003-07-03 | 80 | 83 | 79 | 79 | 16,000 | 790 |
| 2003-07-02 | 83 | 83 | 79 | 80 | 18,000 | 800 |
| 2003-07-01 | 77 | 79 | 75 | 79 | 25,000 | 790 |
| 2003-06-30 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2003-06-27 | 80 | 82 | 76 | 81 | 18,000 | 810 |
| 2003-06-26 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 2003-06-25 | 78 | 78 | 76 | 76 | 4,000 | 760 |
| 2003-06-20 | 84 | 84 | 84 | 84 | 6,000 | 840 |
| 2003-06-19 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-06-18 | 82 | 82 | 80 | 80 | 4,000 | 800 |
| 2003-06-17 | 81 | 86 | 81 | 85 | 5,000 | 850 |
| 2003-06-16 | 80 | 82 | 80 | 80 | 9,000 | 800 |
| 2003-06-13 | 78 | 80 | 76 | 77 | 24,000 | 770 |
| 2003-06-12 | 74 | 81 | 73 | 74 | 35,000 | 740 |
| 2003-06-11 | 65 | 71 | 65 | 71 | 40,000 | 710 |
| 2003-06-10 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2003-06-09 | 61 | 65 | 61 | 65 | 10,000 | 650 |
| 2003-06-06 | 62 | 62 | 61 | 61 | 8,000 | 610 |
| 2003-06-05 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2003-06-04 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2003-06-03 | 58 | 60 | 58 | 60 | 9,000 | 600 |
| 2003-06-02 | 58 | 58 | 55 | 58 | 11,000 | 580 |
| 2003-05-30 | 61 | 63 | 60 | 63 | 11,000 | 630 |
| 2003-05-29 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2003-05-28 | 62 | 63 | 62 | 62 | 7,000 | 620 |
| 2003-05-26 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-05-23 | 65 | 65 | 64 | 64 | 7,000 | 640 |
| 2003-05-22 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2003-05-20 | 59 | 64 | 59 | 64 | 3,000 | 640 |
| 2003-05-19 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2003-05-16 | 63 | 64 | 63 | 64 | 2,000 | 640 |
| 2003-05-15 | 60 | 60 | 60 | 60 | 9,000 | 600 |
| 2003-05-14 | 57 | 63 | 57 | 63 | 5,000 | 630 |
| 2003-05-13 | 55 | 56 | 55 | 56 | 9,000 | 560 |
| 2003-05-12 | 58 | 58 | 55 | 55 | 17,000 | 550 |
| 2003-05-09 | 59 | 59 | 58 | 58 | 3,000 | 580 |
| 2003-05-08 | 57 | 60 | 55 | 60 | 48,000 | 600 |
| 2003-05-07 | 63 | 63 | 58 | 60 | 18,000 | 600 |
| 2003-05-06 | 58 | 62 | 58 | 62 | 15,000 | 620 |
| 2003-05-02 | 55 | 57 | 55 | 57 | 20,000 | 570 |
| 2003-05-01 | 52 | 57 | 52 | 53 | 19,000 | 530 |
| 2003-04-30 | 52 | 52 | 52 | 52 | 10,000 | 520 |
| 2003-04-28 | 49 | 52 | 49 | 50 | 47,000 | 500 |
| 2003-04-25 | 50 | 53 | 48 | 50 | 47,000 | 500 |
| 2003-04-24 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2003-04-23 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2003-04-22 | 49 | 50 | 48 | 48 | 43,000 | 480 |
| 2003-04-21 | 48 | 49 | 47 | 49 | 18,000 | 490 |
| 2003-04-18 | 47 | 50 | 46 | 46 | 26,000 | 460 |
| 2003-04-17 | 46 | 50 | 46 | 46 | 19,000 | 460 |
| 2003-04-16 | 49 | 49 | 45 | 46 | 7,000 | 460 |
| 2003-04-15 | 48 | 48 | 48 | 48 | 13,000 | 480 |
| 2003-04-14 | 48 | 48 | 48 | 48 | 7,000 | 480 |
| 2003-04-11 | 48 | 49 | 48 | 49 | 9,000 | 490 |
| 2003-04-10 | 47 | 50 | 46 | 48 | 22,000 | 480 |
| 2003-04-09 | 46 | 47 | 46 | 47 | 21,000 | 470 |
| 2003-04-08 | 46 | 46 | 46 | 46 | 5,000 | 460 |
| 2003-04-07 | 50 | 50 | 46 | 46 | 8,000 | 460 |
| 2003-04-04 | 46 | 46 | 45 | 45 | 5,000 | 450 |
| 2003-04-03 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2003-04-02 | 46 | 46 | 46 | 46 | 3,000 | 460 |
| 2003-04-01 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2003-03-31 | 51 | 51 | 50 | 50 | 8,000 | 500 |
| 2003-03-28 | 51 | 51 | 50 | 50 | 3,000 | 500 |
| 2003-03-27 | 51 | 51 | 51 | 51 | 6,000 | 510 |
| 2003-03-26 | 51 | 54 | 51 | 51 | 17,000 | 510 |
| 2003-03-25 | 56 | 56 | 56 | 56 | 6,000 | 560 |
| 2003-03-24 | 51 | 51 | 51 | 51 | 10,000 | 510 |
| 2003-03-20 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2003-03-19 | 53 | 54 | 51 | 51 | 17,000 | 510 |
| 2003-03-18 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2003-03-14 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2003-03-11 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2003-03-10 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-03-06 | 62 | 62 | 60 | 60 | 8,000 | 600 |
| 2003-03-05 | 66 | 66 | 65 | 65 | 7,000 | 650 |
| 2003-03-04 | 67 | 69 | 67 | 69 | 18,000 | 690 |
| 2003-03-03 | 63 | 70 | 60 | 70 | 21,000 | 700 |
| 2003-02-28 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2003-02-27 | 62 | 63 | 58 | 58 | 11,000 | 580 |
| 2003-02-26 | 57 | 63 | 57 | 63 | 6,000 | 630 |
| 2003-02-25 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2003-02-20 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2003-02-18 | 60 | 63 | 58 | 63 | 8,000 | 630 |
| 2003-02-17 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2003-02-14 | 53 | 58 | 53 | 58 | 7,000 | 580 |
| 2003-02-12 | 52 | 63 | 52 | 58 | 12,000 | 580 |
| 2003-02-10 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2003-02-04 | 50 | 50 | 50 | 50 | 12,000 | 500 |
| 2003-02-03 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2003-01-29 | 56 | 64 | 56 | 64 | 7,000 | 640 |
| 2003-01-28 | 55 | 56 | 55 | 56 | 4,000 | 560 |
| 2003-01-27 | 44 | 48 | 44 | 48 | 4,000 | 480 |
| 2003-01-24 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-01-23 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2003-01-21 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2003-01-20 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2003-01-16 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2003-01-15 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2003-01-14 | 52 | 52 | 46 | 46 | 3,000 | 460 |
| 2003-01-09 | 53 | 53 | 52 | 52 | 6,000 | 520 |
| 2003-01-07 | 50 | 50 | 50 | 50 | 1,000 | 500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
