6396 (株)宇野澤組鐵工所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 353 | 395 | 353 | 395 | 7,000 | 3,950 |
| 2006-12-28 | 342 | 363 | 342 | 363 | 9,000 | 3,630 |
| 2006-12-27 | 333 | 338 | 331 | 331 | 7,000 | 3,310 |
| 2006-12-26 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 2006-12-25 | 327 | 331 | 325 | 330 | 46,000 | 3,300 |
| 2006-12-22 | 332 | 332 | 326 | 326 | 23,000 | 3,260 |
| 2006-12-21 | 339 | 339 | 332 | 332 | 6,000 | 3,320 |
| 2006-12-20 | 339 | 340 | 339 | 339 | 3,000 | 3,390 |
| 2006-12-19 | 340 | 340 | 328 | 328 | 14,000 | 3,280 |
| 2006-12-18 | 339 | 339 | 335 | 336 | 6,000 | 3,360 |
| 2006-12-15 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-12-14 | 343 | 345 | 340 | 340 | 8,000 | 3,400 |
| 2006-12-13 | 335 | 335 | 330 | 330 | 12,000 | 3,300 |
| 2006-12-12 | 332 | 334 | 325 | 334 | 29,000 | 3,340 |
| 2006-12-11 | 332 | 333 | 332 | 333 | 4,000 | 3,330 |
| 2006-12-08 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2006-12-07 | 332 | 332 | 326 | 326 | 9,000 | 3,260 |
| 2006-12-05 | 345 | 346 | 341 | 341 | 4,000 | 3,410 |
| 2006-12-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-12-01 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-11-30 | 331 | 331 | 330 | 330 | 2,000 | 3,300 |
| 2006-11-29 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2006-11-28 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2006-11-27 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2006-11-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2006-11-22 | 325 | 334 | 325 | 334 | 6,000 | 3,340 |
| 2006-11-21 | 335 | 336 | 335 | 335 | 4,000 | 3,350 |
| 2006-11-20 | 364 | 364 | 351 | 351 | 6,000 | 3,510 |
| 2006-11-17 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2006-11-16 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2006-11-15 | 352 | 352 | 351 | 351 | 4,000 | 3,510 |
| 2006-11-13 | 368 | 368 | 351 | 351 | 11,000 | 3,510 |
| 2006-11-08 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-11-07 | 369 | 369 | 368 | 369 | 3,000 | 3,690 |
| 2006-10-31 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2006-10-30 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2006-10-27 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2006-10-26 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2006-10-25 | 383 | 383 | 381 | 381 | 2,000 | 3,810 |
| 2006-10-24 | 375 | 380 | 370 | 380 | 9,000 | 3,800 |
| 2006-10-23 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2006-10-20 | 368 | 380 | 368 | 380 | 3,000 | 3,800 |
| 2006-10-19 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
| 2006-10-18 | 367 | 368 | 366 | 368 | 4,000 | 3,680 |
| 2006-10-17 | 376 | 376 | 366 | 366 | 4,000 | 3,660 |
| 2006-10-16 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 2006-10-10 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2006-10-06 | 376 | 376 | 356 | 361 | 5,000 | 3,610 |
| 2006-10-05 | 360 | 370 | 360 | 370 | 4,000 | 3,700 |
| 2006-10-03 | 355 | 373 | 355 | 373 | 4,000 | 3,730 |
| 2006-10-02 | 360 | 360 | 355 | 358 | 6,000 | 3,580 |
| 2006-09-29 | 373 | 373 | 370 | 370 | 3,000 | 3,700 |
| 2006-09-28 | 370 | 370 | 355 | 360 | 5,000 | 3,600 |
| 2006-09-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2006-09-25 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 2006-09-22 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2006-09-21 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 2006-09-20 | 400 | 400 | 376 | 376 | 7,000 | 3,760 |
| 2006-09-19 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2006-09-15 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-09-14 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 2006-09-13 | 394 | 395 | 394 | 395 | 3,000 | 3,950 |
| 2006-09-12 | 405 | 405 | 390 | 390 | 6,000 | 3,900 |
| 2006-09-11 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2006-09-08 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2006-09-07 | 402 | 402 | 400 | 400 | 4,000 | 4,000 |
| 2006-09-06 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2006-09-01 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2006-08-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-08-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-08-28 | 451 | 451 | 430 | 430 | 6,000 | 4,300 |
| 2006-08-25 | 420 | 460 | 420 | 446 | 14,000 | 4,460 |
| 2006-08-24 | 413 | 413 | 413 | 413 | 2,000 | 4,130 |
| 2006-08-23 | 419 | 419 | 414 | 414 | 3,000 | 4,140 |
| 2006-08-21 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2006-08-18 | 412 | 413 | 412 | 413 | 4,000 | 4,130 |
| 2006-08-17 | 410 | 415 | 410 | 412 | 6,000 | 4,120 |
| 2006-08-16 | 408 | 410 | 408 | 410 | 5,000 | 4,100 |
| 2006-08-15 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2006-08-14 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2006-08-11 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-08-10 | 405 | 415 | 405 | 415 | 18,000 | 4,150 |
| 2006-08-08 | 355 | 357 | 352 | 352 | 14,000 | 3,520 |
| 2006-08-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2006-08-04 | 379 | 383 | 375 | 375 | 3,000 | 3,750 |
| 2006-08-03 | 378 | 384 | 365 | 365 | 14,000 | 3,650 |
| 2006-08-02 | 372 | 373 | 372 | 373 | 14,000 | 3,730 |
| 2006-08-01 | 360 | 360 | 350 | 350 | 4,000 | 3,500 |
| 2006-07-31 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2006-07-28 | 335 | 345 | 333 | 345 | 4,000 | 3,450 |
| 2006-07-27 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2006-07-25 | 371 | 371 | 349 | 349 | 6,000 | 3,490 |
| 2006-07-24 | 326 | 336 | 326 | 331 | 12,000 | 3,310 |
| 2006-07-20 | 359 | 386 | 359 | 361 | 17,000 | 3,610 |
| 2006-07-19 | 351 | 351 | 340 | 340 | 18,000 | 3,400 |
| 2006-07-18 | 413 | 413 | 383 | 386 | 7,000 | 3,860 |
| 2006-07-14 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2006-07-13 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2006-07-12 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2006-07-11 | 426 | 426 | 425 | 425 | 6,000 | 4,250 |
| 2006-07-10 | 420 | 425 | 415 | 425 | 10,000 | 4,250 |
| 2006-07-07 | 446 | 446 | 440 | 440 | 4,000 | 4,400 |
| 2006-07-06 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2006-07-05 | 463 | 463 | 450 | 450 | 5,000 | 4,500 |
| 2006-07-04 | 439 | 448 | 439 | 448 | 4,000 | 4,480 |
| 2006-07-03 | 421 | 426 | 421 | 426 | 4,000 | 4,260 |
| 2006-06-30 | 415 | 421 | 415 | 421 | 3,000 | 4,210 |
| 2006-06-29 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2006-06-28 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 2006-06-27 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2006-06-26 | 422 | 422 | 418 | 418 | 3,000 | 4,180 |
| 2006-06-23 | 405 | 420 | 405 | 420 | 4,000 | 4,200 |
| 2006-06-19 | 405 | 406 | 403 | 403 | 9,000 | 4,030 |
| 2006-06-16 | 410 | 410 | 405 | 406 | 7,000 | 4,060 |
| 2006-06-15 | 420 | 420 | 410 | 410 | 2,000 | 4,100 |
| 2006-06-13 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2006-06-12 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 2006-06-09 | 372 | 395 | 372 | 395 | 7,000 | 3,950 |
| 2006-06-08 | 386 | 412 | 371 | 371 | 17,000 | 3,710 |
| 2006-06-07 | 409 | 409 | 400 | 400 | 11,000 | 4,000 |
| 2006-06-06 | 395 | 395 | 380 | 391 | 16,000 | 3,910 |
| 2006-06-05 | 411 | 420 | 410 | 420 | 10,000 | 4,200 |
| 2006-06-02 | 451 | 451 | 415 | 430 | 9,000 | 4,300 |
| 2006-06-01 | 445 | 455 | 445 | 446 | 12,000 | 4,460 |
| 2006-05-31 | 464 | 471 | 463 | 465 | 10,000 | 4,650 |
| 2006-05-30 | 501 | 501 | 471 | 476 | 9,000 | 4,760 |
| 2006-05-29 | 482 | 482 | 481 | 481 | 2,000 | 4,810 |
| 2006-05-26 | 495 | 530 | 480 | 480 | 9,000 | 4,800 |
| 2006-05-25 | 488 | 490 | 488 | 490 | 2,000 | 4,900 |
| 2006-05-24 | 513 | 513 | 463 | 478 | 13,000 | 4,780 |
| 2006-05-23 | 500 | 520 | 498 | 513 | 8,000 | 5,130 |
| 2006-05-22 | 502 | 503 | 500 | 500 | 10,000 | 5,000 |
| 2006-05-19 | 524 | 524 | 510 | 510 | 17,000 | 5,100 |
| 2006-05-18 | 522 | 543 | 522 | 522 | 15,000 | 5,220 |
| 2006-05-17 | 562 | 562 | 502 | 552 | 32,000 | 5,520 |
| 2006-05-16 | 586 | 586 | 561 | 562 | 18,000 | 5,620 |
| 2006-05-15 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 2006-05-12 | 592 | 600 | 592 | 600 | 5,000 | 6,000 |
| 2006-05-11 | 600 | 600 | 593 | 593 | 6,000 | 5,930 |
| 2006-05-08 | 650 | 660 | 630 | 630 | 8,000 | 6,300 |
| 2006-05-02 | 592 | 646 | 592 | 645 | 9,000 | 6,450 |
| 2006-05-01 | 608 | 608 | 590 | 600 | 12,000 | 6,000 |
| 2006-04-28 | 595 | 610 | 595 | 608 | 8,000 | 6,080 |
| 2006-04-27 | 600 | 600 | 585 | 600 | 15,000 | 6,000 |
| 2006-04-26 | 621 | 621 | 620 | 620 | 5,000 | 6,200 |
| 2006-04-25 | 630 | 630 | 601 | 621 | 4,000 | 6,210 |
| 2006-04-24 | 634 | 634 | 620 | 620 | 10,000 | 6,200 |
| 2006-04-21 | 637 | 645 | 625 | 625 | 16,000 | 6,250 |
| 2006-04-20 | 650 | 650 | 635 | 635 | 19,000 | 6,350 |
| 2006-04-19 | 660 | 670 | 654 | 654 | 5,000 | 6,540 |
| 2006-04-18 | 643 | 669 | 643 | 650 | 8,000 | 6,500 |
| 2006-04-17 | 660 | 660 | 643 | 643 | 29,000 | 6,430 |
| 2006-04-14 | 673 | 680 | 665 | 670 | 17,000 | 6,700 |
| 2006-04-13 | 670 | 683 | 670 | 673 | 8,000 | 6,730 |
| 2006-04-12 | 658 | 670 | 652 | 670 | 37,000 | 6,700 |
| 2006-04-11 | 675 | 685 | 663 | 670 | 47,000 | 6,700 |
| 2006-04-10 | 706 | 710 | 670 | 673 | 66,000 | 6,730 |
| 2006-04-07 | 710 | 725 | 701 | 704 | 32,000 | 7,040 |
| 2006-04-06 | 705 | 715 | 703 | 704 | 24,000 | 7,040 |
| 2006-04-05 | 719 | 729 | 700 | 720 | 64,000 | 7,200 |
| 2006-04-04 | 720 | 760 | 700 | 719 | 138,000 | 7,190 |
| 2006-04-03 | 665 | 695 | 665 | 695 | 94,000 | 6,950 |
| 2006-03-31 | 660 | 665 | 651 | 651 | 13,000 | 6,510 |
| 2006-03-30 | 661 | 669 | 655 | 656 | 30,000 | 6,560 |
| 2006-03-29 | 669 | 669 | 649 | 660 | 21,000 | 6,600 |
| 2006-03-28 | 646 | 664 | 646 | 664 | 41,000 | 6,640 |
| 2006-03-27 | 689 | 689 | 645 | 655 | 49,000 | 6,550 |
| 2006-03-24 | 703 | 703 | 685 | 690 | 14,000 | 6,900 |
| 2006-03-23 | 700 | 702 | 690 | 690 | 25,000 | 6,900 |
| 2006-03-22 | 703 | 715 | 700 | 700 | 19,000 | 7,000 |
| 2006-03-20 | 715 | 715 | 670 | 703 | 65,000 | 7,030 |
| 2006-03-17 | 703 | 723 | 681 | 719 | 64,000 | 7,190 |
| 2006-03-16 | 709 | 709 | 661 | 661 | 98,000 | 6,610 |
| 2006-03-15 | 711 | 729 | 700 | 709 | 55,000 | 7,090 |
| 2006-03-14 | 697 | 730 | 680 | 720 | 157,000 | 7,200 |
| 2006-03-13 | 675 | 695 | 662 | 695 | 136,000 | 6,950 |
| 2006-03-10 | 638 | 669 | 638 | 665 | 184,000 | 6,650 |
| 2006-03-09 | 630 | 640 | 620 | 635 | 44,000 | 6,350 |
| 2006-03-08 | 621 | 645 | 614 | 640 | 130,000 | 6,400 |
| 2006-03-07 | 670 | 675 | 610 | 612 | 286,000 | 6,120 |
| 2006-03-06 | 560 | 650 | 560 | 650 | 239,000 | 6,500 |
| 2006-03-03 | 517 | 550 | 517 | 550 | 151,000 | 5,500 |
| 2006-03-02 | 550 | 550 | 516 | 516 | 150,000 | 5,160 |
| 2006-03-01 | 492 | 548 | 492 | 530 | 334,000 | 5,300 |
| 2006-02-28 | 443 | 490 | 430 | 490 | 121,000 | 4,900 |
| 2006-02-27 | 406 | 438 | 406 | 438 | 26,000 | 4,380 |
| 2006-02-24 | 405 | 405 | 405 | 405 | 11,000 | 4,050 |
| 2006-02-23 | 400 | 405 | 400 | 405 | 5,000 | 4,050 |
| 2006-02-22 | 400 | 405 | 400 | 405 | 6,000 | 4,050 |
| 2006-02-21 | 390 | 405 | 383 | 405 | 17,000 | 4,050 |
| 2006-02-20 | 397 | 397 | 390 | 390 | 19,000 | 3,900 |
| 2006-02-17 | 400 | 400 | 395 | 395 | 12,000 | 3,950 |
| 2006-02-16 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2006-02-15 | 401 | 401 | 400 | 400 | 6,000 | 4,000 |
| 2006-02-14 | 400 | 400 | 395 | 400 | 25,000 | 4,000 |
| 2006-02-13 | 405 | 405 | 400 | 405 | 11,000 | 4,050 |
| 2006-02-10 | 411 | 411 | 409 | 409 | 9,000 | 4,090 |
| 2006-02-09 | 410 | 430 | 409 | 430 | 50,000 | 4,300 |
| 2006-02-08 | 410 | 418 | 407 | 407 | 27,000 | 4,070 |
| 2006-02-07 | 391 | 416 | 390 | 405 | 46,000 | 4,050 |
| 2006-02-06 | 383 | 389 | 383 | 388 | 9,000 | 3,880 |
| 2006-02-03 | 385 | 386 | 385 | 385 | 5,000 | 3,850 |
| 2006-02-02 | 390 | 392 | 385 | 385 | 17,000 | 3,850 |
| 2006-02-01 | 390 | 396 | 390 | 392 | 21,000 | 3,920 |
| 2006-01-31 | 379 | 390 | 379 | 390 | 56,000 | 3,900 |
| 2006-01-30 | 410 | 410 | 360 | 375 | 117,000 | 3,750 |
| 2006-01-27 | 405 | 410 | 401 | 410 | 4,000 | 4,100 |
| 2006-01-26 | 400 | 405 | 400 | 405 | 8,000 | 4,050 |
| 2006-01-25 | 396 | 400 | 391 | 400 | 11,000 | 4,000 |
| 2006-01-24 | 400 | 404 | 400 | 404 | 3,000 | 4,040 |
| 2006-01-23 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2006-01-20 | 425 | 425 | 410 | 410 | 18,000 | 4,100 |
| 2006-01-19 | 410 | 438 | 410 | 430 | 8,000 | 4,300 |
| 2006-01-18 | 425 | 425 | 370 | 370 | 17,000 | 3,700 |
| 2006-01-17 | 440 | 445 | 440 | 440 | 12,000 | 4,400 |
| 2006-01-16 | 432 | 442 | 432 | 440 | 36,000 | 4,400 |
| 2006-01-13 | 430 | 430 | 425 | 430 | 54,000 | 4,300 |
| 2006-01-12 | 440 | 440 | 425 | 430 | 26,000 | 4,300 |
| 2006-01-11 | 432 | 435 | 432 | 435 | 14,000 | 4,350 |
| 2006-01-10 | 423 | 432 | 422 | 430 | 39,000 | 4,300 |
| 2006-01-06 | 417 | 420 | 410 | 410 | 49,000 | 4,100 |
| 2006-01-05 | 405 | 407 | 404 | 407 | 8,000 | 4,070 |
| 2006-01-04 | 405 | 405 | 403 | 403 | 3,000 | 4,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
