6396 (株)宇野澤組鐵工所 の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2008-12-25 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
2008-12-24 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2008-12-22 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2008-12-18 | 128 | 130 | 128 | 130 | 3,000 | 1,300 |
2008-12-16 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
2008-12-15 | 123 | 123 | 122 | 123 | 7,000 | 1,230 |
2008-12-12 | 128 | 128 | 126 | 126 | 5,000 | 1,260 |
2008-12-11 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
2008-12-10 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
2008-12-09 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
2008-12-08 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
2008-12-05 | 127 | 128 | 127 | 128 | 2,000 | 1,280 |
2008-12-04 | 128 | 128 | 127 | 127 | 3,000 | 1,270 |
2008-11-28 | 134 | 134 | 130 | 130 | 4,000 | 1,300 |
2008-11-27 | 138 | 138 | 129 | 129 | 7,000 | 1,290 |
2008-11-25 | 146 | 146 | 144 | 145 | 3,000 | 1,450 |
2008-11-14 | 142 | 143 | 142 | 143 | 2,000 | 1,430 |
2008-11-13 | 136 | 136 | 133 | 133 | 4,000 | 1,330 |
2008-11-12 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
2008-11-11 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
2008-11-10 | 140 | 150 | 140 | 150 | 7,000 | 1,500 |
2008-11-06 | 148 | 148 | 140 | 140 | 16,000 | 1,400 |
2008-11-05 | 144 | 145 | 141 | 145 | 4,000 | 1,450 |
2008-11-04 | 145 | 145 | 138 | 138 | 3,000 | 1,380 |
2008-10-31 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
2008-10-30 | 130 | 140 | 130 | 140 | 7,000 | 1,400 |
2008-10-29 | 149 | 149 | 145 | 145 | 2,000 | 1,450 |
2008-10-28 | 145 | 145 | 110 | 129 | 18,000 | 1,290 |
2008-10-24 | 160 | 160 | 145 | 145 | 4,000 | 1,450 |
2008-10-23 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
2008-10-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
2008-10-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
2008-10-20 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
2008-10-17 | 153 | 165 | 150 | 165 | 5,000 | 1,650 |
2008-10-15 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
2008-10-14 | 164 | 169 | 164 | 169 | 6,000 | 1,690 |
2008-10-10 | 130 | 139 | 130 | 139 | 5,000 | 1,390 |
2008-10-09 | 116 | 135 | 116 | 130 | 27,000 | 1,300 |
2008-10-08 | 128 | 128 | 110 | 119 | 23,000 | 1,190 |
2008-10-07 | 150 | 158 | 123 | 129 | 39,000 | 1,290 |
2008-10-06 | 180 | 180 | 150 | 159 | 19,000 | 1,590 |
2008-10-03 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
2008-10-02 | 200 | 200 | 190 | 190 | 8,000 | 1,900 |
2008-10-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
2008-09-30 | 190 | 200 | 190 | 190 | 3,000 | 1,900 |
2008-09-26 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
2008-09-25 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
2008-09-19 | 216 | 216 | 215 | 215 | 3,000 | 2,150 |
2008-09-18 | 230 | 240 | 228 | 230 | 9,000 | 2,300 |
2008-09-17 | 191 | 240 | 191 | 240 | 9,000 | 2,400 |
2008-09-16 | 203 | 203 | 190 | 190 | 3,000 | 1,900 |
2008-09-12 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
2008-09-11 | 217 | 232 | 202 | 202 | 8,000 | 2,020 |
2008-09-10 | 197 | 215 | 195 | 215 | 8,000 | 2,150 |
2008-09-09 | 195 | 195 | 192 | 192 | 4,000 | 1,920 |
2008-09-08 | 187 | 192 | 187 | 192 | 4,000 | 1,920 |
2008-09-05 | 176 | 184 | 170 | 182 | 29,000 | 1,820 |
2008-09-04 | 199 | 201 | 199 | 201 | 5,000 | 2,010 |
2008-09-03 | 192 | 192 | 190 | 190 | 6,000 | 1,900 |
2008-09-02 | 200 | 207 | 200 | 207 | 4,000 | 2,070 |
2008-09-01 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
2008-08-29 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
2008-08-28 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
2008-08-27 | 215 | 215 | 210 | 210 | 3,000 | 2,100 |
2008-08-26 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2008-08-25 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
2008-08-22 | 232 | 232 | 230 | 230 | 3,000 | 2,300 |
2008-08-12 | 232 | 247 | 232 | 247 | 5,000 | 2,470 |
2008-08-08 | 245 | 257 | 242 | 257 | 3,000 | 2,570 |
2008-08-05 | 261 | 261 | 258 | 258 | 3,000 | 2,580 |
2008-08-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
2008-07-31 | 275 | 280 | 270 | 270 | 7,000 | 2,700 |
2008-07-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
2008-07-25 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
2008-07-24 | 285 | 295 | 285 | 295 | 2,000 | 2,950 |
2008-07-23 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
2008-07-18 | 269 | 269 | 267 | 267 | 8,000 | 2,670 |
2008-07-14 | 281 | 281 | 275 | 280 | 5,000 | 2,800 |
2008-07-08 | 299 | 299 | 296 | 296 | 7,000 | 2,960 |
2008-07-07 | 298 | 302 | 298 | 302 | 5,000 | 3,020 |
2008-07-04 | 301 | 302 | 301 | 302 | 2,000 | 3,020 |
2008-07-03 | 300 | 302 | 297 | 302 | 12,000 | 3,020 |
2008-07-02 | 300 | 301 | 295 | 298 | 10,000 | 2,980 |
2008-07-01 | 301 | 320 | 301 | 301 | 12,000 | 3,010 |
2008-06-30 | 319 | 319 | 316 | 316 | 3,000 | 3,160 |
2008-06-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
2008-06-26 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
2008-06-25 | 314 | 314 | 290 | 290 | 15,000 | 2,900 |
2008-06-23 | 290 | 295 | 290 | 290 | 4,000 | 2,900 |
2008-06-20 | 325 | 325 | 310 | 310 | 5,000 | 3,100 |
2008-06-19 | 310 | 325 | 310 | 320 | 15,000 | 3,200 |
2008-06-18 | 300 | 305 | 300 | 305 | 4,000 | 3,050 |
2008-06-17 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
2008-06-13 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
2008-06-12 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
2008-06-11 | 284 | 295 | 284 | 295 | 6,000 | 2,950 |
2008-06-10 | 285 | 285 | 284 | 284 | 6,000 | 2,840 |
2008-06-09 | 280 | 296 | 280 | 295 | 16,000 | 2,950 |
2008-06-06 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
2008-06-05 | 278 | 290 | 278 | 285 | 16,000 | 2,850 |
2008-06-04 | 261 | 270 | 251 | 270 | 12,000 | 2,700 |
2008-06-03 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
2008-06-02 | 290 | 290 | 281 | 281 | 6,000 | 2,810 |
2008-05-30 | 305 | 305 | 300 | 300 | 3,000 | 3,000 |
2008-05-29 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
2008-05-28 | 310 | 310 | 306 | 306 | 2,000 | 3,060 |
2008-05-27 | 310 | 315 | 305 | 315 | 21,000 | 3,150 |
2008-05-26 | 320 | 320 | 315 | 319 | 5,000 | 3,190 |
2008-05-23 | 301 | 310 | 301 | 305 | 11,000 | 3,050 |
2008-05-22 | 300 | 300 | 295 | 300 | 9,000 | 3,000 |
2008-05-21 | 300 | 303 | 292 | 295 | 23,000 | 2,950 |
2008-05-20 | 320 | 330 | 318 | 320 | 33,000 | 3,200 |
2008-05-19 | 264 | 303 | 263 | 303 | 36,000 | 3,030 |
2008-05-16 | 235 | 260 | 235 | 255 | 38,000 | 2,550 |
2008-05-15 | 211 | 235 | 211 | 234 | 41,000 | 2,340 |
2008-05-14 | 203 | 211 | 203 | 211 | 2,000 | 2,110 |
2008-05-13 | 203 | 208 | 203 | 208 | 2,000 | 2,080 |
2008-05-12 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
2008-05-09 | 200 | 210 | 199 | 210 | 12,000 | 2,100 |
2008-05-08 | 204 | 204 | 200 | 200 | 6,000 | 2,000 |
2008-05-07 | 198 | 205 | 198 | 205 | 4,000 | 2,050 |
2008-05-02 | 200 | 200 | 198 | 198 | 18,000 | 1,980 |
2008-05-01 | 208 | 208 | 200 | 200 | 8,000 | 2,000 |
2008-04-30 | 212 | 212 | 202 | 207 | 9,000 | 2,070 |
2008-04-28 | 204 | 217 | 204 | 212 | 11,000 | 2,120 |
2008-04-25 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
2008-04-24 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
2008-04-23 | 200 | 204 | 198 | 198 | 10,000 | 1,980 |
2008-04-22 | 197 | 200 | 197 | 200 | 2,000 | 2,000 |
2008-04-18 | 196 | 196 | 195 | 195 | 13,000 | 1,950 |
2008-04-17 | 196 | 200 | 196 | 196 | 8,000 | 1,960 |
2008-04-16 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2008-04-14 | 185 | 191 | 185 | 190 | 12,000 | 1,900 |
2008-04-11 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
2008-04-10 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
2008-04-09 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
2008-04-08 | 211 | 211 | 200 | 200 | 25,000 | 2,000 |
2008-04-07 | 218 | 218 | 217 | 217 | 4,000 | 2,170 |
2008-04-04 | 213 | 218 | 213 | 218 | 5,000 | 2,180 |
2008-04-03 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
2008-04-02 | 207 | 213 | 207 | 213 | 4,000 | 2,130 |
2008-04-01 | 202 | 210 | 199 | 199 | 12,000 | 1,990 |
2008-03-31 | 232 | 232 | 200 | 200 | 26,000 | 2,000 |
2008-03-28 | 232 | 232 | 232 | 232 | 6,000 | 2,320 |
2008-03-27 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
2008-03-26 | 215 | 220 | 215 | 220 | 4,000 | 2,200 |
2008-03-25 | 212 | 218 | 212 | 217 | 5,000 | 2,170 |
2008-03-24 | 193 | 198 | 193 | 197 | 6,000 | 1,970 |
2008-03-21 | 210 | 210 | 198 | 198 | 4,000 | 1,980 |
2008-03-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2008-03-18 | 195 | 200 | 193 | 200 | 5,000 | 2,000 |
2008-03-17 | 212 | 212 | 210 | 210 | 2,000 | 2,100 |
2008-03-14 | 218 | 218 | 212 | 212 | 9,000 | 2,120 |
2008-03-13 | 222 | 222 | 218 | 220 | 20,000 | 2,200 |
2008-03-12 | 232 | 237 | 222 | 227 | 18,000 | 2,270 |
2008-03-11 | 228 | 228 | 198 | 217 | 84,000 | 2,170 |
2008-03-10 | 234 | 237 | 222 | 226 | 8,000 | 2,260 |
2008-03-07 | 265 | 265 | 226 | 233 | 53,000 | 2,330 |
2008-03-06 | 270 | 270 | 260 | 268 | 20,000 | 2,680 |
2008-03-05 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
2008-03-04 | 267 | 280 | 260 | 280 | 11,000 | 2,800 |
2008-03-03 | 266 | 270 | 256 | 270 | 14,000 | 2,700 |
2008-02-29 | 309 | 309 | 296 | 296 | 12,000 | 2,960 |
2008-02-28 | 309 | 309 | 305 | 309 | 5,000 | 3,090 |
2008-02-27 | 306 | 310 | 305 | 310 | 12,000 | 3,100 |
2008-02-26 | 306 | 306 | 306 | 306 | 5,000 | 3,060 |
2008-02-25 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
2008-02-22 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
2008-02-21 | 302 | 308 | 302 | 308 | 7,000 | 3,080 |
2008-02-19 | 295 | 302 | 295 | 302 | 4,000 | 3,020 |
2008-02-18 | 283 | 304 | 283 | 304 | 5,000 | 3,040 |
2008-02-15 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
2008-02-08 | 325 | 325 | 310 | 310 | 4,000 | 3,100 |
2008-02-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
2008-02-06 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
2008-02-05 | 325 | 325 | 312 | 320 | 13,000 | 3,200 |
2008-02-04 | 312 | 330 | 312 | 330 | 15,000 | 3,300 |
2008-02-01 | 305 | 310 | 305 | 310 | 5,000 | 3,100 |
2008-01-31 | 319 | 319 | 300 | 305 | 11,000 | 3,050 |
2008-01-30 | 315 | 315 | 314 | 314 | 4,000 | 3,140 |
2008-01-29 | 338 | 338 | 320 | 320 | 5,000 | 3,200 |
2008-01-28 | 322 | 336 | 321 | 336 | 12,000 | 3,360 |
2008-01-25 | 320 | 337 | 320 | 328 | 23,000 | 3,280 |
2008-01-24 | 292 | 300 | 290 | 300 | 12,000 | 3,000 |
2008-01-23 | 280 | 300 | 280 | 290 | 19,000 | 2,900 |
2008-01-22 | 260 | 270 | 260 | 270 | 13,000 | 2,700 |
2008-01-21 | 250 | 280 | 238 | 280 | 45,000 | 2,800 |
2008-01-18 | 275 | 290 | 275 | 275 | 29,000 | 2,750 |
2008-01-17 | 265 | 300 | 265 | 300 | 49,000 | 3,000 |
2008-01-16 | 266 | 275 | 260 | 269 | 163,000 | 2,690 |
2008-01-15 | 410 | 410 | 340 | 340 | 36,000 | 3,400 |
2008-01-11 | 445 | 446 | 420 | 420 | 16,000 | 4,200 |
2008-01-09 | 471 | 479 | 444 | 479 | 28,000 | 4,790 |
2008-01-07 | 479 | 480 | 479 | 480 | 11,000 | 4,800 |
2008-01-04 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
分割・併合履歴 : [2017-09-27]1株→0.1株