6396 (株)宇野澤組鐵工所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-12-29 | 120 | 122 | 120 | 122 | 2,000 | 1,220 |
| 2009-12-28 | 129 | 129 | 121 | 121 | 12,000 | 1,210 |
| 2009-12-25 | 118 | 119 | 117 | 119 | 6,000 | 1,190 |
| 2009-12-24 | 116 | 118 | 116 | 118 | 3,000 | 1,180 |
| 2009-12-22 | 116 | 116 | 113 | 116 | 23,000 | 1,160 |
| 2009-12-21 | 116 | 119 | 113 | 119 | 11,000 | 1,190 |
| 2009-12-17 | 116 | 121 | 116 | 121 | 4,000 | 1,210 |
| 2009-12-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-12-14 | 117 | 121 | 116 | 120 | 5,000 | 1,200 |
| 2009-12-11 | 118 | 122 | 117 | 122 | 4,000 | 1,220 |
| 2009-12-10 | 122 | 125 | 122 | 125 | 5,000 | 1,250 |
| 2009-12-09 | 120 | 121 | 118 | 121 | 3,000 | 1,210 |
| 2009-12-08 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-12-07 | 116 | 120 | 116 | 117 | 7,000 | 1,170 |
| 2009-12-04 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2009-12-03 | 110 | 113 | 110 | 110 | 4,000 | 1,100 |
| 2009-12-02 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2009-12-01 | 108 | 109 | 108 | 109 | 3,000 | 1,090 |
| 2009-11-30 | 108 | 109 | 108 | 109 | 12,000 | 1,090 |
| 2009-11-26 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2009-11-25 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-11-24 | 110 | 113 | 109 | 113 | 18,000 | 1,130 |
| 2009-11-20 | 108 | 113 | 108 | 113 | 8,000 | 1,130 |
| 2009-11-19 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-11-17 | 111 | 113 | 111 | 113 | 2,000 | 1,130 |
| 2009-11-16 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2009-11-12 | 114 | 117 | 114 | 117 | 6,000 | 1,170 |
| 2009-11-11 | 126 | 126 | 116 | 116 | 13,000 | 1,160 |
| 2009-11-10 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-11-06 | 128 | 128 | 122 | 122 | 8,000 | 1,220 |
| 2009-11-05 | 120 | 131 | 120 | 123 | 24,000 | 1,230 |
| 2009-11-04 | 115 | 120 | 114 | 120 | 23,000 | 1,200 |
| 2009-10-29 | 144 | 144 | 128 | 129 | 6,000 | 1,290 |
| 2009-10-26 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-10-23 | 145 | 145 | 135 | 135 | 3,000 | 1,350 |
| 2009-10-21 | 134 | 139 | 134 | 139 | 2,000 | 1,390 |
| 2009-10-20 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-10-19 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-10-15 | 129 | 130 | 129 | 130 | 9,000 | 1,300 |
| 2009-10-14 | 124 | 129 | 123 | 123 | 10,000 | 1,230 |
| 2009-10-09 | 124 | 129 | 124 | 129 | 10,000 | 1,290 |
| 2009-10-08 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-10-07 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-10-06 | 124 | 129 | 124 | 129 | 4,000 | 1,290 |
| 2009-10-02 | 139 | 139 | 129 | 130 | 11,000 | 1,300 |
| 2009-10-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-09-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-09-25 | 147 | 152 | 147 | 152 | 4,000 | 1,520 |
| 2009-09-24 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2009-09-18 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-09-17 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2009-09-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-09-11 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-09-10 | 145 | 145 | 143 | 143 | 2,000 | 1,430 |
| 2009-09-09 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-09-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-09-03 | 138 | 140 | 138 | 140 | 3,000 | 1,400 |
| 2009-09-02 | 140 | 140 | 138 | 138 | 2,000 | 1,380 |
| 2009-09-01 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-08-31 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-08-27 | 147 | 147 | 141 | 143 | 13,000 | 1,430 |
| 2009-08-26 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2009-08-25 | 146 | 149 | 144 | 144 | 6,000 | 1,440 |
| 2009-08-21 | 143 | 143 | 141 | 141 | 4,000 | 1,410 |
| 2009-08-20 | 141 | 143 | 141 | 141 | 11,000 | 1,410 |
| 2009-08-18 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-08-17 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-08-14 | 140 | 145 | 140 | 145 | 7,000 | 1,450 |
| 2009-08-13 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2009-08-11 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2009-08-10 | 138 | 140 | 134 | 139 | 12,000 | 1,390 |
| 2009-08-07 | 143 | 149 | 142 | 142 | 14,000 | 1,420 |
| 2009-08-06 | 145 | 145 | 144 | 144 | 2,000 | 1,440 |
| 2009-08-05 | 146 | 146 | 143 | 143 | 7,000 | 1,430 |
| 2009-08-04 | 146 | 146 | 143 | 144 | 4,000 | 1,440 |
| 2009-08-03 | 142 | 143 | 142 | 143 | 9,000 | 1,430 |
| 2009-07-31 | 138 | 141 | 138 | 141 | 3,000 | 1,410 |
| 2009-07-30 | 140 | 141 | 138 | 141 | 14,000 | 1,410 |
| 2009-07-29 | 142 | 145 | 140 | 145 | 12,000 | 1,450 |
| 2009-07-28 | 156 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2009-07-27 | 160 | 160 | 150 | 150 | 2,000 | 1,500 |
| 2009-07-24 | 153 | 155 | 153 | 155 | 2,000 | 1,550 |
| 2009-07-23 | 146 | 154 | 146 | 154 | 3,000 | 1,540 |
| 2009-07-17 | 139 | 141 | 139 | 141 | 4,000 | 1,410 |
| 2009-07-16 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-07-15 | 133 | 133 | 132 | 132 | 2,000 | 1,320 |
| 2009-07-14 | 135 | 135 | 132 | 132 | 6,000 | 1,320 |
| 2009-07-13 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2009-07-10 | 144 | 144 | 138 | 138 | 9,000 | 1,380 |
| 2009-07-09 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2009-07-08 | 160 | 160 | 155 | 155 | 3,000 | 1,550 |
| 2009-07-07 | 163 | 163 | 156 | 156 | 4,000 | 1,560 |
| 2009-07-06 | 165 | 168 | 165 | 165 | 5,000 | 1,650 |
| 2009-07-03 | 163 | 169 | 159 | 165 | 7,000 | 1,650 |
| 2009-07-02 | 170 | 170 | 163 | 163 | 3,000 | 1,630 |
| 2009-07-01 | 165 | 170 | 165 | 165 | 4,000 | 1,650 |
| 2009-06-30 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-06-26 | 164 | 169 | 164 | 169 | 2,000 | 1,690 |
| 2009-06-25 | 175 | 175 | 163 | 163 | 5,000 | 1,630 |
| 2009-06-24 | 165 | 165 | 160 | 165 | 5,000 | 1,650 |
| 2009-06-23 | 165 | 175 | 165 | 175 | 3,000 | 1,750 |
| 2009-06-22 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2009-06-19 | 185 | 185 | 170 | 175 | 5,000 | 1,750 |
| 2009-06-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-06-17 | 181 | 183 | 181 | 183 | 3,000 | 1,830 |
| 2009-06-16 | 181 | 185 | 175 | 176 | 7,000 | 1,760 |
| 2009-06-15 | 173 | 185 | 173 | 185 | 10,000 | 1,850 |
| 2009-06-11 | 165 | 180 | 158 | 180 | 16,000 | 1,800 |
| 2009-06-10 | 166 | 166 | 152 | 160 | 19,000 | 1,600 |
| 2009-06-09 | 168 | 169 | 168 | 169 | 7,000 | 1,690 |
| 2009-06-08 | 132 | 170 | 132 | 169 | 25,000 | 1,690 |
| 2009-06-05 | 127 | 131 | 127 | 131 | 10,000 | 1,310 |
| 2009-06-04 | 129 | 130 | 129 | 129 | 13,000 | 1,290 |
| 2009-06-03 | 130 | 131 | 126 | 130 | 18,000 | 1,300 |
| 2009-06-02 | 130 | 135 | 129 | 129 | 26,000 | 1,290 |
| 2009-06-01 | 125 | 131 | 125 | 131 | 10,000 | 1,310 |
| 2009-05-29 | 127 | 127 | 125 | 127 | 14,000 | 1,270 |
| 2009-05-28 | 128 | 128 | 127 | 127 | 3,000 | 1,270 |
| 2009-05-27 | 130 | 131 | 130 | 130 | 8,000 | 1,300 |
| 2009-05-26 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-05-25 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-05-21 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2009-05-20 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2009-05-19 | 125 | 125 | 122 | 123 | 4,000 | 1,230 |
| 2009-05-15 | 123 | 125 | 120 | 125 | 6,000 | 1,250 |
| 2009-05-14 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-05-13 | 118 | 126 | 118 | 126 | 16,000 | 1,260 |
| 2009-05-12 | 126 | 126 | 115 | 123 | 29,000 | 1,230 |
| 2009-05-11 | 131 | 136 | 120 | 125 | 50,000 | 1,250 |
| 2009-05-08 | 135 | 135 | 131 | 131 | 5,000 | 1,310 |
| 2009-05-07 | 139 | 139 | 131 | 131 | 3,000 | 1,310 |
| 2009-05-01 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2009-04-30 | 128 | 129 | 128 | 129 | 10,000 | 1,290 |
| 2009-04-28 | 128 | 128 | 126 | 126 | 4,000 | 1,260 |
| 2009-04-27 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-04-24 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-04-23 | 121 | 129 | 121 | 129 | 12,000 | 1,290 |
| 2009-04-22 | 123 | 123 | 122 | 122 | 7,000 | 1,220 |
| 2009-04-21 | 126 | 126 | 121 | 121 | 14,000 | 1,210 |
| 2009-04-20 | 126 | 130 | 126 | 127 | 7,000 | 1,270 |
| 2009-04-17 | 128 | 134 | 128 | 134 | 4,000 | 1,340 |
| 2009-04-16 | 124 | 129 | 124 | 129 | 5,000 | 1,290 |
| 2009-04-15 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2009-04-14 | 127 | 127 | 125 | 125 | 3,000 | 1,250 |
| 2009-04-13 | 122 | 134 | 122 | 134 | 9,000 | 1,340 |
| 2009-04-10 | 123 | 123 | 117 | 117 | 7,000 | 1,170 |
| 2009-04-08 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-04-07 | 117 | 127 | 117 | 127 | 15,000 | 1,270 |
| 2009-04-06 | 119 | 120 | 118 | 120 | 5,000 | 1,200 |
| 2009-04-03 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2009-03-31 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-03-27 | 126 | 126 | 121 | 121 | 4,000 | 1,210 |
| 2009-03-26 | 120 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2009-03-25 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-03-18 | 119 | 128 | 119 | 128 | 4,000 | 1,280 |
| 2009-03-17 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2009-03-16 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-03-13 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2009-03-12 | 110 | 110 | 109 | 109 | 3,000 | 1,090 |
| 2009-03-11 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-03-10 | 97 | 97 | 94 | 97 | 10,000 | 970 |
| 2009-03-09 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-03-04 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2009-03-03 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-02-27 | 114 | 119 | 114 | 119 | 2,000 | 1,190 |
| 2009-02-25 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2009-02-18 | 104 | 109 | 104 | 109 | 2,000 | 1,090 |
| 2009-02-17 | 110 | 110 | 109 | 109 | 6,000 | 1,090 |
| 2009-02-13 | 111 | 115 | 111 | 115 | 4,000 | 1,150 |
| 2009-02-10 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-02-09 | 125 | 125 | 119 | 119 | 4,000 | 1,190 |
| 2009-02-06 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-02-05 | 127 | 127 | 122 | 122 | 9,000 | 1,220 |
| 2009-01-29 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2009-01-23 | 127 | 131 | 127 | 131 | 2,000 | 1,310 |
| 2009-01-22 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2009-01-21 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-01-20 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-01-19 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-01-15 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-01-14 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-01-13 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-01-08 | 143 | 143 | 133 | 133 | 2,000 | 1,330 |
| 2009-01-07 | 144 | 145 | 144 | 145 | 4,000 | 1,450 |
| 2009-01-06 | 145 | 149 | 142 | 149 | 4,000 | 1,490 |
| 2009-01-05 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
