6396 (株)宇野澤組鐵工所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 395 | 398 | 387 | 398 | 12,000 | 3,980 |
| 2005-12-29 | 391 | 397 | 391 | 397 | 14,000 | 3,970 |
| 2005-12-28 | 391 | 391 | 386 | 391 | 8,000 | 3,910 |
| 2005-12-27 | 390 | 391 | 385 | 391 | 29,000 | 3,910 |
| 2005-12-26 | 388 | 398 | 386 | 398 | 30,000 | 3,980 |
| 2005-12-22 | 400 | 400 | 388 | 388 | 8,000 | 3,880 |
| 2005-12-21 | 400 | 406 | 400 | 400 | 37,000 | 4,000 |
| 2005-12-20 | 399 | 399 | 387 | 399 | 17,000 | 3,990 |
| 2005-12-19 | 399 | 399 | 386 | 386 | 15,000 | 3,860 |
| 2005-12-16 | 414 | 415 | 396 | 399 | 68,000 | 3,990 |
| 2005-12-15 | 398 | 415 | 398 | 414 | 58,000 | 4,140 |
| 2005-12-14 | 388 | 399 | 388 | 397 | 180,000 | 3,970 |
| 2005-12-13 | 391 | 393 | 388 | 388 | 51,000 | 3,880 |
| 2005-12-12 | 407 | 411 | 394 | 394 | 25,000 | 3,940 |
| 2005-12-09 | 419 | 424 | 411 | 411 | 22,000 | 4,110 |
| 2005-12-08 | 416 | 419 | 412 | 419 | 19,000 | 4,190 |
| 2005-12-07 | 417 | 417 | 416 | 416 | 10,000 | 4,160 |
| 2005-12-06 | 430 | 430 | 420 | 420 | 13,000 | 4,200 |
| 2005-12-05 | 435 | 437 | 425 | 430 | 13,000 | 4,300 |
| 2005-12-02 | 423 | 424 | 415 | 415 | 22,000 | 4,150 |
| 2005-12-01 | 417 | 417 | 416 | 416 | 7,000 | 4,160 |
| 2005-11-30 | 416 | 422 | 416 | 417 | 26,000 | 4,170 |
| 2005-11-29 | 421 | 421 | 416 | 416 | 17,000 | 4,160 |
| 2005-11-28 | 432 | 432 | 421 | 421 | 29,000 | 4,210 |
| 2005-11-25 | 435 | 436 | 432 | 432 | 4,000 | 4,320 |
| 2005-11-24 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2005-11-22 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2005-11-21 | 441 | 452 | 441 | 443 | 8,000 | 4,430 |
| 2005-11-18 | 445 | 450 | 445 | 448 | 9,000 | 4,480 |
| 2005-11-17 | 435 | 445 | 435 | 445 | 11,000 | 4,450 |
| 2005-11-16 | 456 | 456 | 445 | 445 | 3,000 | 4,450 |
| 2005-11-15 | 455 | 465 | 455 | 461 | 12,000 | 4,610 |
| 2005-11-14 | 435 | 458 | 435 | 449 | 13,000 | 4,490 |
| 2005-11-11 | 434 | 446 | 434 | 445 | 18,000 | 4,450 |
| 2005-11-10 | 455 | 455 | 441 | 444 | 39,000 | 4,440 |
| 2005-11-09 | 462 | 462 | 455 | 455 | 17,000 | 4,550 |
| 2005-11-08 | 461 | 462 | 450 | 461 | 21,000 | 4,610 |
| 2005-11-07 | 467 | 467 | 463 | 463 | 14,000 | 4,630 |
| 2005-11-04 | 462 | 469 | 462 | 465 | 18,000 | 4,650 |
| 2005-11-02 | 473 | 475 | 464 | 468 | 18,000 | 4,680 |
| 2005-11-01 | 479 | 479 | 478 | 478 | 3,000 | 4,780 |
| 2005-10-31 | 480 | 480 | 474 | 474 | 12,000 | 4,740 |
| 2005-10-28 | 476 | 477 | 475 | 475 | 24,000 | 4,750 |
| 2005-10-27 | 480 | 480 | 475 | 476 | 13,000 | 4,760 |
| 2005-10-26 | 480 | 480 | 475 | 475 | 31,000 | 4,750 |
| 2005-10-25 | 475 | 476 | 475 | 475 | 28,000 | 4,750 |
| 2005-10-24 | 468 | 469 | 468 | 469 | 11,000 | 4,690 |
| 2005-10-21 | 465 | 470 | 465 | 470 | 9,000 | 4,700 |
| 2005-10-20 | 472 | 472 | 470 | 470 | 17,000 | 4,700 |
| 2005-10-19 | 475 | 480 | 471 | 473 | 74,000 | 4,730 |
| 2005-10-18 | 488 | 488 | 470 | 471 | 90,000 | 4,710 |
| 2005-10-17 | 479 | 498 | 479 | 486 | 138,000 | 4,860 |
| 2005-10-14 | 444 | 457 | 443 | 457 | 122,000 | 4,570 |
| 2005-10-13 | 435 | 440 | 433 | 440 | 24,000 | 4,400 |
| 2005-10-12 | 428 | 432 | 428 | 432 | 15,000 | 4,320 |
| 2005-10-11 | 428 | 436 | 428 | 428 | 25,000 | 4,280 |
| 2005-10-07 | 428 | 429 | 428 | 428 | 23,000 | 4,280 |
| 2005-10-06 | 429 | 435 | 428 | 429 | 44,000 | 4,290 |
| 2005-10-05 | 413 | 440 | 413 | 428 | 48,000 | 4,280 |
| 2005-10-04 | 432 | 432 | 396 | 410 | 155,000 | 4,100 |
| 2005-10-03 | 440 | 470 | 425 | 430 | 133,000 | 4,300 |
| 2005-09-30 | 439 | 440 | 431 | 431 | 52,000 | 4,310 |
| 2005-09-29 | 460 | 465 | 431 | 434 | 48,000 | 4,340 |
| 2005-09-28 | 471 | 478 | 435 | 455 | 116,000 | 4,550 |
| 2005-09-27 | 440 | 480 | 440 | 468 | 173,000 | 4,680 |
| 2005-09-26 | 390 | 430 | 390 | 430 | 230,000 | 4,300 |
| 2005-09-22 | 391 | 391 | 374 | 388 | 68,000 | 3,880 |
| 2005-09-21 | 377 | 400 | 377 | 382 | 128,000 | 3,820 |
| 2005-09-20 | 375 | 379 | 375 | 375 | 33,000 | 3,750 |
| 2005-09-16 | 377 | 379 | 370 | 375 | 36,000 | 3,750 |
| 2005-09-15 | 379 | 379 | 372 | 378 | 38,000 | 3,780 |
| 2005-09-14 | 361 | 380 | 361 | 366 | 57,000 | 3,660 |
| 2005-09-13 | 364 | 364 | 360 | 360 | 13,000 | 3,600 |
| 2005-09-12 | 365 | 365 | 359 | 359 | 18,000 | 3,590 |
| 2005-09-09 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2005-09-08 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2005-09-07 | 353 | 353 | 352 | 352 | 7,000 | 3,520 |
| 2005-09-06 | 367 | 367 | 356 | 356 | 11,000 | 3,560 |
| 2005-09-05 | 361 | 363 | 361 | 362 | 7,000 | 3,620 |
| 2005-09-02 | 364 | 364 | 354 | 354 | 10,000 | 3,540 |
| 2005-09-01 | 370 | 380 | 355 | 355 | 40,000 | 3,550 |
| 2005-08-31 | 348 | 365 | 342 | 365 | 37,000 | 3,650 |
| 2005-08-30 | 354 | 354 | 345 | 345 | 20,000 | 3,450 |
| 2005-08-29 | 340 | 358 | 340 | 357 | 54,000 | 3,570 |
| 2005-08-26 | 334 | 335 | 332 | 335 | 14,000 | 3,350 |
| 2005-08-25 | 328 | 340 | 326 | 335 | 14,000 | 3,350 |
| 2005-08-24 | 327 | 342 | 320 | 338 | 33,000 | 3,380 |
| 2005-08-23 | 353 | 360 | 338 | 338 | 33,000 | 3,380 |
| 2005-08-22 | 363 | 363 | 353 | 353 | 11,000 | 3,530 |
| 2005-08-19 | 362 | 362 | 357 | 362 | 8,000 | 3,620 |
| 2005-08-18 | 356 | 362 | 352 | 362 | 34,000 | 3,620 |
| 2005-08-17 | 374 | 374 | 365 | 366 | 22,000 | 3,660 |
| 2005-08-16 | 380 | 385 | 373 | 373 | 70,000 | 3,730 |
| 2005-08-15 | 362 | 381 | 357 | 371 | 134,000 | 3,710 |
| 2005-08-12 | 314 | 365 | 314 | 360 | 303,000 | 3,600 |
| 2005-08-11 | 326 | 330 | 324 | 324 | 20,000 | 3,240 |
| 2005-08-10 | 320 | 328 | 320 | 326 | 18,000 | 3,260 |
| 2005-08-09 | 304 | 319 | 304 | 314 | 6,000 | 3,140 |
| 2005-08-08 | 309 | 310 | 293 | 301 | 22,000 | 3,010 |
| 2005-08-05 | 320 | 320 | 317 | 317 | 10,000 | 3,170 |
| 2005-08-04 | 330 | 333 | 325 | 327 | 28,000 | 3,270 |
| 2005-08-03 | 334 | 334 | 330 | 330 | 11,000 | 3,300 |
| 2005-08-02 | 334 | 341 | 333 | 336 | 20,000 | 3,360 |
| 2005-08-01 | 344 | 344 | 333 | 333 | 22,000 | 3,330 |
| 2005-07-29 | 330 | 335 | 330 | 335 | 42,000 | 3,350 |
| 2005-07-28 | 335 | 340 | 335 | 340 | 26,000 | 3,400 |
| 2005-07-27 | 332 | 336 | 332 | 333 | 24,000 | 3,330 |
| 2005-07-26 | 333 | 333 | 320 | 329 | 30,000 | 3,290 |
| 2005-07-25 | 337 | 337 | 327 | 333 | 15,000 | 3,330 |
| 2005-07-22 | 343 | 344 | 341 | 342 | 21,000 | 3,420 |
| 2005-07-21 | 341 | 351 | 341 | 344 | 30,000 | 3,440 |
| 2005-07-20 | 342 | 342 | 339 | 340 | 25,000 | 3,400 |
| 2005-07-19 | 348 | 348 | 340 | 342 | 13,000 | 3,420 |
| 2005-07-15 | 348 | 353 | 347 | 347 | 15,000 | 3,470 |
| 2005-07-14 | 341 | 353 | 336 | 353 | 45,000 | 3,530 |
| 2005-07-13 | 354 | 354 | 340 | 342 | 56,000 | 3,420 |
| 2005-07-12 | 363 | 366 | 354 | 354 | 35,000 | 3,540 |
| 2005-07-11 | 369 | 383 | 362 | 363 | 69,000 | 3,630 |
| 2005-07-08 | 377 | 393 | 358 | 360 | 189,000 | 3,600 |
| 2005-07-07 | 362 | 426 | 360 | 407 | 768,000 | 4,070 |
| 2005-07-06 | 322 | 348 | 322 | 348 | 92,000 | 3,480 |
| 2005-07-05 | 331 | 331 | 322 | 322 | 10,000 | 3,220 |
| 2005-07-04 | 328 | 328 | 326 | 326 | 23,000 | 3,260 |
| 2005-07-01 | 339 | 339 | 326 | 326 | 20,000 | 3,260 |
| 2005-06-30 | 336 | 342 | 335 | 335 | 44,000 | 3,350 |
| 2005-06-29 | 324 | 344 | 324 | 333 | 159,000 | 3,330 |
| 2005-06-28 | 310 | 320 | 309 | 320 | 32,000 | 3,200 |
| 2005-06-27 | 314 | 314 | 306 | 310 | 21,000 | 3,100 |
| 2005-06-24 | 315 | 316 | 309 | 313 | 18,000 | 3,130 |
| 2005-06-23 | 310 | 313 | 310 | 313 | 26,000 | 3,130 |
| 2005-06-22 | 312 | 326 | 310 | 310 | 40,000 | 3,100 |
| 2005-06-21 | 323 | 323 | 320 | 322 | 13,000 | 3,220 |
| 2005-06-20 | 322 | 328 | 322 | 323 | 18,000 | 3,230 |
| 2005-06-17 | 335 | 338 | 330 | 332 | 23,000 | 3,320 |
| 2005-06-16 | 331 | 340 | 330 | 330 | 26,000 | 3,300 |
| 2005-06-15 | 331 | 337 | 330 | 330 | 24,000 | 3,300 |
| 2005-06-14 | 335 | 335 | 324 | 330 | 26,000 | 3,300 |
| 2005-06-13 | 310 | 332 | 310 | 327 | 53,000 | 3,270 |
| 2005-06-10 | 315 | 315 | 301 | 310 | 39,000 | 3,100 |
| 2005-06-09 | 320 | 325 | 316 | 318 | 19,000 | 3,180 |
| 2005-06-08 | 334 | 338 | 322 | 323 | 41,000 | 3,230 |
| 2005-06-07 | 327 | 335 | 320 | 321 | 37,000 | 3,210 |
| 2005-06-06 | 345 | 350 | 325 | 342 | 80,000 | 3,420 |
| 2005-06-03 | 361 | 366 | 335 | 358 | 45,000 | 3,580 |
| 2005-06-02 | 366 | 380 | 355 | 358 | 155,000 | 3,580 |
| 2005-06-01 | 316 | 376 | 316 | 355 | 183,000 | 3,550 |
| 2005-05-31 | 300 | 320 | 300 | 320 | 165,000 | 3,200 |
| 2005-05-30 | 312 | 312 | 266 | 280 | 192,000 | 2,800 |
| 2005-05-27 | 336 | 336 | 307 | 313 | 101,000 | 3,130 |
| 2005-05-26 | 375 | 380 | 340 | 341 | 95,000 | 3,410 |
| 2005-05-25 | 381 | 393 | 366 | 375 | 109,000 | 3,750 |
| 2005-05-24 | 365 | 379 | 355 | 375 | 93,000 | 3,750 |
| 2005-05-23 | 388 | 388 | 355 | 375 | 120,000 | 3,750 |
| 2005-05-20 | 420 | 420 | 361 | 388 | 292,000 | 3,880 |
| 2005-05-19 | 458 | 458 | 395 | 405 | 261,000 | 4,050 |
| 2005-05-18 | 422 | 480 | 422 | 468 | 345,000 | 4,680 |
| 2005-05-17 | 474 | 475 | 407 | 407 | 120,000 | 4,070 |
| 2005-05-16 | 590 | 590 | 487 | 487 | 105,000 | 4,870 |
| 2005-05-13 | 602 | 615 | 587 | 587 | 134,000 | 5,870 |
| 2005-05-12 | 614 | 615 | 600 | 600 | 22,000 | 6,000 |
| 2005-05-11 | 585 | 630 | 582 | 620 | 67,000 | 6,200 |
| 2005-05-10 | 594 | 600 | 590 | 590 | 42,000 | 5,900 |
| 2005-05-09 | 600 | 601 | 590 | 591 | 33,000 | 5,910 |
| 2005-05-06 | 599 | 601 | 590 | 601 | 44,000 | 6,010 |
| 2005-05-02 | 608 | 619 | 591 | 603 | 50,000 | 6,030 |
| 2005-04-28 | 617 | 622 | 603 | 618 | 94,000 | 6,180 |
| 2005-04-27 | 620 | 624 | 610 | 617 | 175,000 | 6,170 |
| 2005-04-26 | 610 | 629 | 608 | 618 | 146,000 | 6,180 |
| 2005-04-25 | 590 | 609 | 565 | 605 | 126,000 | 6,050 |
| 2005-04-22 | 610 | 613 | 571 | 590 | 87,000 | 5,900 |
| 2005-04-21 | 590 | 610 | 583 | 600 | 238,000 | 6,000 |
| 2005-04-20 | 589 | 590 | 571 | 590 | 75,000 | 5,900 |
| 2005-04-19 | 580 | 582 | 568 | 580 | 54,000 | 5,800 |
| 2005-04-18 | 570 | 590 | 550 | 584 | 122,000 | 5,840 |
| 2005-04-15 | 570 | 575 | 537 | 568 | 138,000 | 5,680 |
| 2005-04-14 | 531 | 540 | 524 | 540 | 100,000 | 5,400 |
| 2005-04-13 | 510 | 524 | 506 | 515 | 58,000 | 5,150 |
| 2005-04-12 | 488 | 511 | 487 | 508 | 56,000 | 5,080 |
| 2005-04-11 | 496 | 503 | 488 | 488 | 38,000 | 4,880 |
| 2005-04-08 | 495 | 495 | 485 | 493 | 39,000 | 4,930 |
| 2005-04-07 | 479 | 493 | 479 | 489 | 63,000 | 4,890 |
| 2005-04-06 | 457 | 475 | 455 | 475 | 57,000 | 4,750 |
| 2005-04-05 | 450 | 464 | 447 | 457 | 80,000 | 4,570 |
| 2005-04-04 | 474 | 478 | 450 | 455 | 306,000 | 4,550 |
| 2005-04-01 | 455 | 476 | 455 | 467 | 223,000 | 4,670 |
| 2005-03-31 | 441 | 454 | 440 | 454 | 84,000 | 4,540 |
| 2005-03-30 | 433 | 436 | 415 | 436 | 42,000 | 4,360 |
| 2005-03-29 | 439 | 439 | 430 | 430 | 10,000 | 4,300 |
| 2005-03-28 | 422 | 455 | 420 | 455 | 38,000 | 4,550 |
| 2005-03-25 | 430 | 430 | 425 | 425 | 11,000 | 4,250 |
| 2005-03-24 | 431 | 434 | 425 | 430 | 29,000 | 4,300 |
| 2005-03-23 | 438 | 438 | 419 | 430 | 60,000 | 4,300 |
| 2005-03-22 | 429 | 440 | 418 | 440 | 55,000 | 4,400 |
| 2005-03-18 | 433 | 435 | 428 | 429 | 27,000 | 4,290 |
| 2005-03-17 | 439 | 443 | 422 | 438 | 76,000 | 4,380 |
| 2005-03-16 | 435 | 442 | 425 | 442 | 21,000 | 4,420 |
| 2005-03-15 | 418 | 448 | 415 | 442 | 138,000 | 4,420 |
| 2005-03-14 | 445 | 445 | 415 | 425 | 44,000 | 4,250 |
| 2005-03-11 | 455 | 472 | 445 | 445 | 353,000 | 4,450 |
| 2005-03-10 | 436 | 445 | 430 | 445 | 133,000 | 4,450 |
| 2005-03-09 | 418 | 450 | 415 | 445 | 375,000 | 4,450 |
| 2005-03-08 | 405 | 415 | 403 | 415 | 53,000 | 4,150 |
| 2005-03-07 | 399 | 405 | 395 | 405 | 41,000 | 4,050 |
| 2005-03-04 | 403 | 405 | 399 | 405 | 15,000 | 4,050 |
| 2005-03-03 | 405 | 405 | 399 | 404 | 4,000 | 4,040 |
| 2005-03-02 | 398 | 409 | 398 | 405 | 11,000 | 4,050 |
| 2005-03-01 | 397 | 408 | 393 | 408 | 22,000 | 4,080 |
| 2005-02-28 | 410 | 417 | 395 | 415 | 14,000 | 4,150 |
| 2005-02-25 | 410 | 417 | 392 | 417 | 65,000 | 4,170 |
| 2005-02-24 | 400 | 415 | 400 | 415 | 32,000 | 4,150 |
| 2005-02-23 | 392 | 409 | 391 | 409 | 24,000 | 4,090 |
| 2005-02-22 | 402 | 402 | 391 | 391 | 9,000 | 3,910 |
| 2005-02-21 | 414 | 415 | 402 | 407 | 94,000 | 4,070 |
| 2005-02-18 | 400 | 420 | 385 | 417 | 107,000 | 4,170 |
| 2005-02-17 | 400 | 400 | 386 | 395 | 59,000 | 3,950 |
| 2005-02-16 | 400 | 407 | 400 | 407 | 56,000 | 4,070 |
| 2005-02-15 | 397 | 407 | 383 | 407 | 73,000 | 4,070 |
| 2005-02-14 | 400 | 415 | 400 | 410 | 149,000 | 4,100 |
| 2005-02-10 | 390 | 395 | 385 | 395 | 53,000 | 3,950 |
| 2005-02-09 | 386 | 394 | 371 | 390 | 77,000 | 3,900 |
| 2005-02-08 | 385 | 390 | 375 | 390 | 31,000 | 3,900 |
| 2005-02-07 | 395 | 400 | 390 | 390 | 43,000 | 3,900 |
| 2005-02-04 | 400 | 405 | 395 | 400 | 35,000 | 4,000 |
| 2005-02-03 | 410 | 410 | 405 | 405 | 16,000 | 4,050 |
| 2005-02-02 | 399 | 418 | 399 | 410 | 226,000 | 4,100 |
| 2005-02-01 | 383 | 407 | 375 | 404 | 259,000 | 4,040 |
| 2005-01-31 | 367 | 385 | 365 | 384 | 182,000 | 3,840 |
| 2005-01-28 | 367 | 373 | 365 | 370 | 56,000 | 3,700 |
| 2005-01-27 | 367 | 378 | 365 | 370 | 52,000 | 3,700 |
| 2005-01-26 | 360 | 379 | 358 | 370 | 82,000 | 3,700 |
| 2005-01-25 | 378 | 380 | 365 | 365 | 30,000 | 3,650 |
| 2005-01-24 | 362 | 379 | 352 | 378 | 127,000 | 3,780 |
| 2005-01-21 | 361 | 368 | 356 | 362 | 39,000 | 3,620 |
| 2005-01-20 | 355 | 360 | 348 | 360 | 90,000 | 3,600 |
| 2005-01-19 | 352 | 359 | 350 | 355 | 65,000 | 3,550 |
| 2005-01-18 | 357 | 357 | 351 | 352 | 26,000 | 3,520 |
| 2005-01-17 | 367 | 367 | 345 | 360 | 103,000 | 3,600 |
| 2005-01-14 | 378 | 378 | 366 | 369 | 31,000 | 3,690 |
| 2005-01-13 | 375 | 382 | 366 | 379 | 166,000 | 3,790 |
| 2005-01-12 | 360 | 370 | 358 | 370 | 141,000 | 3,700 |
| 2005-01-11 | 359 | 367 | 345 | 360 | 253,000 | 3,600 |
| 2005-01-07 | 326 | 359 | 325 | 358 | 300,000 | 3,580 |
| 2005-01-06 | 320 | 333 | 317 | 325 | 56,000 | 3,250 |
| 2005-01-05 | 324 | 324 | 320 | 320 | 26,000 | 3,200 |
| 2005-01-04 | 320 | 325 | 320 | 325 | 15,000 | 3,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
