6396 (株)宇野澤組鐵工所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 315 | 320 | 315 | 320 | 29,000 | 3,200 |
| 2004-12-29 | 303 | 325 | 303 | 318 | 121,000 | 3,180 |
| 2004-12-28 | 305 | 310 | 300 | 303 | 29,000 | 3,030 |
| 2004-12-27 | 293 | 310 | 290 | 308 | 28,000 | 3,080 |
| 2004-12-24 | 310 | 310 | 292 | 292 | 35,000 | 2,920 |
| 2004-12-22 | 309 | 319 | 305 | 305 | 63,000 | 3,050 |
| 2004-12-21 | 295 | 325 | 292 | 325 | 73,000 | 3,250 |
| 2004-12-20 | 298 | 300 | 285 | 295 | 29,000 | 2,950 |
| 2004-12-17 | 300 | 315 | 296 | 310 | 89,000 | 3,100 |
| 2004-12-16 | 311 | 315 | 305 | 305 | 26,000 | 3,050 |
| 2004-12-15 | 300 | 310 | 291 | 310 | 23,000 | 3,100 |
| 2004-12-14 | 330 | 335 | 305 | 315 | 45,000 | 3,150 |
| 2004-12-13 | 331 | 365 | 325 | 325 | 190,000 | 3,250 |
| 2004-12-10 | 335 | 340 | 325 | 335 | 243,000 | 3,350 |
| 2004-12-09 | 255 | 339 | 255 | 335 | 280,000 | 3,350 |
| 2004-12-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2004-12-07 | 276 | 276 | 255 | 260 | 30,000 | 2,600 |
| 2004-12-06 | 266 | 278 | 266 | 276 | 11,000 | 2,760 |
| 2004-12-03 | 273 | 273 | 266 | 266 | 33,000 | 2,660 |
| 2004-12-02 | 276 | 290 | 271 | 271 | 39,000 | 2,710 |
| 2004-12-01 | 275 | 283 | 270 | 276 | 21,000 | 2,760 |
| 2004-11-30 | 275 | 290 | 275 | 281 | 27,000 | 2,810 |
| 2004-11-29 | 284 | 301 | 284 | 290 | 153,000 | 2,900 |
| 2004-11-26 | 251 | 295 | 250 | 287 | 90,000 | 2,870 |
| 2004-11-25 | 256 | 257 | 251 | 255 | 19,000 | 2,550 |
| 2004-11-24 | 264 | 269 | 261 | 261 | 11,000 | 2,610 |
| 2004-11-22 | 261 | 269 | 260 | 262 | 11,000 | 2,620 |
| 2004-11-19 | 282 | 283 | 272 | 275 | 29,000 | 2,750 |
| 2004-11-18 | 257 | 279 | 257 | 279 | 72,000 | 2,790 |
| 2004-11-17 | 246 | 257 | 245 | 257 | 18,000 | 2,570 |
| 2004-11-16 | 254 | 254 | 245 | 246 | 31,000 | 2,460 |
| 2004-11-15 | 257 | 259 | 252 | 254 | 19,000 | 2,540 |
| 2004-11-12 | 252 | 263 | 250 | 252 | 40,000 | 2,520 |
| 2004-11-11 | 260 | 274 | 255 | 255 | 31,000 | 2,550 |
| 2004-11-10 | 275 | 296 | 256 | 256 | 167,000 | 2,560 |
| 2004-11-09 | 275 | 288 | 251 | 271 | 103,000 | 2,710 |
| 2004-11-08 | 225 | 296 | 220 | 295 | 175,000 | 2,950 |
| 2004-11-05 | 225 | 225 | 208 | 225 | 22,000 | 2,250 |
| 2004-11-04 | 206 | 226 | 205 | 225 | 21,000 | 2,250 |
| 2004-11-02 | 199 | 211 | 198 | 211 | 26,000 | 2,110 |
| 2004-11-01 | 200 | 203 | 198 | 198 | 18,000 | 1,980 |
| 2004-10-29 | 204 | 205 | 177 | 198 | 110,000 | 1,980 |
| 2004-10-28 | 208 | 218 | 193 | 204 | 132,000 | 2,040 |
| 2004-10-27 | 222 | 243 | 209 | 243 | 122,000 | 2,430 |
| 2004-10-26 | 184 | 210 | 184 | 202 | 101,000 | 2,020 |
| 2004-10-25 | 190 | 190 | 179 | 190 | 28,000 | 1,900 |
| 2004-10-22 | 169 | 189 | 169 | 189 | 57,000 | 1,890 |
| 2004-10-21 | 171 | 176 | 165 | 165 | 47,000 | 1,650 |
| 2004-10-20 | 165 | 177 | 165 | 176 | 53,000 | 1,760 |
| 2004-10-19 | 165 | 165 | 162 | 162 | 7,000 | 1,620 |
| 2004-10-18 | 163 | 165 | 163 | 165 | 10,000 | 1,650 |
| 2004-10-15 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2004-10-14 | 161 | 161 | 159 | 159 | 9,000 | 1,590 |
| 2004-10-13 | 172 | 172 | 160 | 162 | 24,000 | 1,620 |
| 2004-10-12 | 150 | 175 | 150 | 175 | 21,000 | 1,750 |
| 2004-10-07 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2004-10-01 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2004-09-30 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2004-09-29 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2004-09-28 | 138 | 149 | 138 | 149 | 4,000 | 1,490 |
| 2004-09-24 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2004-09-22 | 133 | 134 | 133 | 134 | 3,000 | 1,340 |
| 2004-09-21 | 135 | 135 | 132 | 132 | 2,000 | 1,320 |
| 2004-09-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-09-14 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2004-09-13 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2004-09-09 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2004-09-08 | 140 | 140 | 135 | 135 | 6,000 | 1,350 |
| 2004-09-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-09-03 | 135 | 144 | 135 | 144 | 5,000 | 1,440 |
| 2004-09-02 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2004-09-01 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2004-08-25 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2004-08-24 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2004-08-20 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-08-19 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2004-08-18 | 134 | 139 | 131 | 131 | 7,000 | 1,310 |
| 2004-08-16 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2004-08-12 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2004-08-06 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2004-08-03 | 140 | 140 | 136 | 136 | 3,000 | 1,360 |
| 2004-07-30 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-07-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-07-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-07-23 | 147 | 157 | 142 | 146 | 13,000 | 1,460 |
| 2004-07-22 | 146 | 146 | 145 | 145 | 6,000 | 1,450 |
| 2004-07-20 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2004-07-15 | 155 | 155 | 152 | 152 | 3,000 | 1,520 |
| 2004-07-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-07-13 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2004-07-12 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2004-07-09 | 158 | 159 | 158 | 159 | 12,000 | 1,590 |
| 2004-07-05 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2004-07-02 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2004-07-01 | 155 | 157 | 155 | 157 | 5,000 | 1,570 |
| 2004-06-30 | 155 | 155 | 152 | 152 | 4,000 | 1,520 |
| 2004-06-29 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2004-06-28 | 147 | 150 | 147 | 150 | 4,000 | 1,500 |
| 2004-06-25 | 155 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2004-06-22 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2004-06-21 | 151 | 151 | 149 | 151 | 4,000 | 1,510 |
| 2004-06-18 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 2004-06-17 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2004-06-16 | 154 | 154 | 149 | 154 | 3,000 | 1,540 |
| 2004-06-15 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2004-06-14 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2004-06-11 | 134 | 158 | 133 | 150 | 15,000 | 1,500 |
| 2004-06-10 | 140 | 140 | 129 | 131 | 12,000 | 1,310 |
| 2004-06-09 | 139 | 139 | 138 | 138 | 4,000 | 1,380 |
| 2004-06-08 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2004-06-04 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2004-06-03 | 138 | 142 | 137 | 137 | 4,000 | 1,370 |
| 2004-06-02 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2004-06-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-05-31 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-05-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-05-24 | 150 | 152 | 150 | 150 | 3,000 | 1,500 |
| 2004-05-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-05-20 | 159 | 159 | 155 | 155 | 7,000 | 1,550 |
| 2004-05-19 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-05-14 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2004-05-10 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2004-05-07 | 167 | 183 | 167 | 181 | 8,000 | 1,810 |
| 2004-05-06 | 182 | 182 | 167 | 182 | 4,000 | 1,820 |
| 2004-04-30 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2004-04-28 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2004-04-27 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-04-26 | 190 | 190 | 173 | 173 | 9,000 | 1,730 |
| 2004-04-23 | 186 | 190 | 185 | 190 | 3,000 | 1,900 |
| 2004-04-21 | 194 | 194 | 186 | 186 | 4,000 | 1,860 |
| 2004-04-20 | 188 | 193 | 184 | 193 | 16,000 | 1,930 |
| 2004-04-19 | 180 | 189 | 180 | 188 | 13,000 | 1,880 |
| 2004-04-16 | 179 | 180 | 175 | 175 | 13,000 | 1,750 |
| 2004-04-15 | 179 | 179 | 175 | 175 | 5,000 | 1,750 |
| 2004-04-14 | 173 | 179 | 173 | 179 | 8,000 | 1,790 |
| 2004-04-13 | 166 | 179 | 166 | 173 | 11,000 | 1,730 |
| 2004-04-12 | 160 | 164 | 155 | 156 | 7,000 | 1,560 |
| 2004-04-09 | 157 | 170 | 157 | 166 | 8,000 | 1,660 |
| 2004-04-08 | 171 | 175 | 168 | 175 | 11,000 | 1,750 |
| 2004-04-07 | 184 | 184 | 171 | 175 | 13,000 | 1,750 |
| 2004-04-06 | 182 | 190 | 182 | 184 | 12,000 | 1,840 |
| 2004-04-05 | 183 | 190 | 180 | 190 | 10,000 | 1,900 |
| 2004-04-02 | 190 | 192 | 190 | 192 | 3,000 | 1,920 |
| 2004-04-01 | 183 | 193 | 178 | 193 | 9,000 | 1,930 |
| 2004-03-31 | 185 | 185 | 183 | 183 | 5,000 | 1,830 |
| 2004-03-30 | 198 | 198 | 182 | 186 | 20,000 | 1,860 |
| 2004-03-29 | 195 | 199 | 180 | 186 | 34,000 | 1,860 |
| 2004-03-26 | 159 | 200 | 150 | 200 | 57,000 | 2,000 |
| 2004-03-25 | 174 | 174 | 155 | 160 | 14,000 | 1,600 |
| 2004-03-24 | 178 | 178 | 165 | 174 | 24,000 | 1,740 |
| 2004-03-23 | 180 | 188 | 176 | 184 | 21,000 | 1,840 |
| 2004-03-22 | 167 | 185 | 160 | 185 | 60,000 | 1,850 |
| 2004-03-19 | 125 | 175 | 123 | 172 | 78,000 | 1,720 |
| 2004-03-18 | 126 | 130 | 125 | 125 | 19,000 | 1,250 |
| 2004-03-17 | 117 | 125 | 117 | 125 | 23,000 | 1,250 |
| 2004-03-16 | 120 | 124 | 115 | 119 | 23,000 | 1,190 |
| 2004-03-15 | 113 | 130 | 113 | 120 | 41,000 | 1,200 |
| 2004-03-12 | 114 | 114 | 113 | 114 | 8,000 | 1,140 |
| 2004-03-11 | 106 | 115 | 105 | 115 | 28,000 | 1,150 |
| 2004-03-10 | 102 | 105 | 100 | 104 | 21,000 | 1,040 |
| 2004-03-09 | 104 | 108 | 102 | 102 | 23,000 | 1,020 |
| 2004-03-08 | 98 | 103 | 98 | 103 | 35,000 | 1,030 |
| 2004-03-05 | 93 | 98 | 93 | 98 | 6,000 | 980 |
| 2004-03-02 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2004-03-01 | 93 | 97 | 93 | 97 | 8,000 | 970 |
| 2004-02-26 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2004-02-25 | 99 | 100 | 99 | 99 | 5,000 | 990 |
| 2004-02-24 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2004-02-23 | 95 | 99 | 95 | 99 | 8,000 | 990 |
| 2004-02-19 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2004-02-18 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2004-02-17 | 97 | 98 | 97 | 98 | 4,000 | 980 |
| 2004-02-16 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2004-02-13 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2004-02-12 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2004-02-10 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2004-02-09 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2004-02-06 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2004-02-05 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2004-02-04 | 96 | 99 | 95 | 98 | 13,000 | 980 |
| 2004-02-03 | 95 | 99 | 95 | 99 | 9,000 | 990 |
| 2004-02-02 | 99 | 99 | 99 | 99 | 17,000 | 990 |
| 2004-01-30 | 91 | 100 | 91 | 100 | 10,000 | 1,000 |
| 2004-01-29 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2004-01-28 | 95 | 96 | 93 | 93 | 10,000 | 930 |
| 2004-01-27 | 98 | 99 | 95 | 99 | 11,000 | 990 |
| 2004-01-26 | 93 | 101 | 93 | 97 | 13,000 | 970 |
| 2004-01-23 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2004-01-22 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2004-01-21 | 90 | 90 | 90 | 90 | 15,000 | 900 |
| 2004-01-20 | 93 | 93 | 89 | 89 | 5,000 | 890 |
| 2004-01-19 | 94 | 94 | 90 | 92 | 11,000 | 920 |
| 2004-01-16 | 91 | 94 | 90 | 94 | 5,000 | 940 |
| 2004-01-15 | 95 | 96 | 94 | 96 | 27,000 | 960 |
| 2004-01-14 | 84 | 98 | 84 | 95 | 21,000 | 950 |
| 2004-01-13 | 84 | 84 | 80 | 84 | 8,000 | 840 |
| 2004-01-09 | 85 | 85 | 83 | 84 | 6,000 | 840 |
| 2004-01-07 | 80 | 80 | 78 | 78 | 8,000 | 780 |
| 2004-01-06 | 78 | 78 | 76 | 76 | 6,000 | 760 |
| 2004-01-05 | 78 | 78 | 78 | 78 | 1,000 | 780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
