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
2008-12-291301301301301,0001,300
2008-12-251311311311311,0001,310
2008-12-241251251251251,0001,250
2008-12-221251251251251,0001,250
2008-12-181281301281303,0001,300
2008-12-161231231231231,0001,230
2008-12-151231231221237,0001,230
2008-12-121281281261265,0001,260
2008-12-111291291291291,0001,290
2008-12-101381381381381,0001,380
2008-12-091281281281281,0001,280
2008-12-081281281281281,0001,280
2008-12-051271281271282,0001,280
2008-12-041281281271273,0001,270
2008-11-281341341301304,0001,300
2008-11-271381381291297,0001,290
2008-11-251461461441453,0001,450
2008-11-141421431421432,0001,430
2008-11-131361361331334,0001,330
2008-11-121411411411412,0001,410
2008-11-111491491491491,0001,490
2008-11-101401501401507,0001,500
2008-11-0614814814014016,0001,400
2008-11-051441451411454,0001,450
2008-11-041451451381383,0001,380
2008-10-311401401401408,0001,400
2008-10-301301401301407,0001,400
2008-10-291491491451452,0001,450
2008-10-2814514511012918,0001,290
2008-10-241601601451454,0001,450
2008-10-231461461461461,0001,460
2008-10-221501501501501,0001,500
2008-10-211551551551551,0001,550
2008-10-201461461451452,0001,450
2008-10-171531651501655,0001,650
2008-10-151691691691692,0001,690
2008-10-141641691641696,0001,690
2008-10-101301391301395,0001,390
2008-10-0911613511613027,0001,300
2008-10-0812812811011923,0001,190
2008-10-0715015812312939,0001,290
2008-10-0618018015015919,0001,590
2008-10-031801801801802,0001,800
2008-10-022002001901908,0001,900
2008-10-011901901901901,0001,900
2008-09-301902001901903,0001,900
2008-09-262152152152155,0002,150
2008-09-252182182182181,0002,180
2008-09-192162162152153,0002,150
2008-09-182302402282309,0002,300
2008-09-171912401912409,0002,400
2008-09-162032031901903,0001,900
2008-09-122042042042041,0002,040
2008-09-112172322022028,0002,020
2008-09-101972151952158,0002,150
2008-09-091951951921924,0001,920
2008-09-081871921871924,0001,920
2008-09-0517618417018229,0001,820
2008-09-041992011992015,0002,010
2008-09-031921921901906,0001,900
2008-09-022002072002074,0002,070
2008-09-012012012002003,0002,000
2008-08-292052052052051,0002,050
2008-08-282102102052052,0002,050
2008-08-272152152102103,0002,100
2008-08-262252252252251,0002,250
2008-08-252202202202208,0002,200
2008-08-222322322302303,0002,300
2008-08-122322472322475,0002,470
2008-08-082452572422573,0002,570
2008-08-052612612582583,0002,580
2008-08-012752752752751,0002,750
2008-07-312752802702707,0002,700
2008-07-302952952952951,0002,950
2008-07-252952952952951,0002,950
2008-07-242852952852952,0002,950
2008-07-232922922922922,0002,920
2008-07-182692692672678,0002,670
2008-07-142812812752805,0002,800
2008-07-082992992962967,0002,960
2008-07-072983022983025,0003,020
2008-07-043013023013022,0003,020
2008-07-0330030229730212,0003,020
2008-07-0230030129529810,0002,980
2008-07-0130132030130112,0003,010
2008-06-303193193163163,0003,160
2008-06-272902902902901,0002,900
2008-06-262852902852902,0002,900
2008-06-2531431429029015,0002,900
2008-06-232902952902904,0002,900
2008-06-203253253103105,0003,100
2008-06-1931032531032015,0003,200
2008-06-183003053003054,0003,050
2008-06-172952952952951,0002,950
2008-06-132942942942942,0002,940
2008-06-122852852852851,0002,850
2008-06-112842952842956,0002,950
2008-06-102852852842846,0002,840
2008-06-0928029628029516,0002,950
2008-06-062992992992993,0002,990
2008-06-0527829027828516,0002,850
2008-06-0426127025127012,0002,700
2008-06-032752752752751,0002,750
2008-06-022902902812816,0002,810
2008-05-303053053003003,0003,000
2008-05-293053053053059,0003,050
2008-05-283103103063062,0003,060
2008-05-2731031530531521,0003,150
2008-05-263203203153195,0003,190
2008-05-2330131030130511,0003,050
2008-05-223003002953009,0003,000
2008-05-2130030329229523,0002,950
2008-05-2032033031832033,0003,200
2008-05-1926430326330336,0003,030
2008-05-1623526023525538,0002,550
2008-05-1521123521123441,0002,340
2008-05-142032112032112,0002,110
2008-05-132032082032082,0002,080
2008-05-122012012012012,0002,010
2008-05-0920021019921012,0002,100
2008-05-082042042002006,0002,000
2008-05-071982051982054,0002,050
2008-05-0220020019819818,0001,980
2008-05-012082082002008,0002,000
2008-04-302122122022079,0002,070
2008-04-2820421720421211,0002,120
2008-04-252032032032031,0002,030
2008-04-242002002002004,0002,000
2008-04-2320020419819810,0001,980
2008-04-221972001972002,0002,000
2008-04-1819619619519513,0001,950
2008-04-171962001961968,0001,960
2008-04-161951951951951,0001,950
2008-04-1418519118519012,0001,900
2008-04-1120020020020010,0002,000
2008-04-102002001981983,0001,980
2008-04-092012012012013,0002,010
2008-04-0821121120020025,0002,000
2008-04-072182182172174,0002,170
2008-04-042132182132185,0002,180
2008-04-032182182182182,0002,180
2008-04-022072132072134,0002,130
2008-04-0120221019919912,0001,990
2008-03-3123223220020026,0002,000
2008-03-282322322322326,0002,320
2008-03-272172172172171,0002,170
2008-03-262152202152204,0002,200
2008-03-252122182122175,0002,170
2008-03-241931981931976,0001,970
2008-03-212102101981984,0001,980
2008-03-192002002002001,0002,000
2008-03-181952001932005,0002,000
2008-03-172122122102102,0002,100
2008-03-142182182122129,0002,120
2008-03-1322222221822020,0002,200
2008-03-1223223722222718,0002,270
2008-03-1122822819821784,0002,170
2008-03-102342372222268,0002,260
2008-03-0726526522623353,0002,330
2008-03-0627027026026820,0002,680
2008-03-052802802752753,0002,750
2008-03-0426728026028011,0002,800
2008-03-0326627025627014,0002,700
2008-02-2930930929629612,0002,960
2008-02-283093093053095,0003,090
2008-02-2730631030531012,0003,100
2008-02-263063063063065,0003,060
2008-02-253013013003003,0003,000
2008-02-223073073073071,0003,070
2008-02-213023083023087,0003,080
2008-02-192953022953024,0003,020
2008-02-182833042833045,0003,040
2008-02-152982982982981,0002,980
2008-02-083253253103104,0003,100
2008-02-073103103103101,0003,100
2008-02-063103103103102,0003,100
2008-02-0532532531232013,0003,200
2008-02-0431233031233015,0003,300
2008-02-013053103053105,0003,100
2008-01-3131931930030511,0003,050
2008-01-303153153143144,0003,140
2008-01-293383383203205,0003,200
2008-01-2832233632133612,0003,360
2008-01-2532033732032823,0003,280
2008-01-2429230029030012,0003,000
2008-01-2328030028029019,0002,900
2008-01-2226027026027013,0002,700
2008-01-2125028023828045,0002,800
2008-01-1827529027527529,0002,750
2008-01-1726530026530049,0003,000
2008-01-16266275260269163,0002,690
2008-01-1541041034034036,0003,400
2008-01-1144544642042016,0004,200
2008-01-0947147944447928,0004,790
2008-01-0747948047948011,0004,800
2008-01-044814814814811,0004,810

分割・併合履歴 : [2017-09-27]1株→0.1株