6396 (株)宇野澤組鐵工所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	143	143	141	141	5,000	1,410
2010-12-29	144	144	142	142	3,000	1,420
2010-12-28	143	148	143	145	6,000	1,450
2010-12-27	142	148	142	148	4,000	1,480
2010-12-24	149	152	145	152	17,000	1,520
2010-12-22	149	151	149	151	3,000	1,510
2010-12-21	145	152	145	149	16,000	1,490
2010-12-20	145	147	145	145	7,000	1,450
2010-12-17	141	148	141	148	6,000	1,480
2010-12-16	146	146	140	141	8,000	1,410
2010-12-15	138	146	138	144	26,000	1,440
2010-12-14	137	137	131	134	8,000	1,340
2010-12-13	127	138	127	138	14,000	1,380
2010-12-10	129	129	120	120	12,000	1,200
2010-12-09	122	124	122	124	7,000	1,240
2010-12-08	124	124	118	119	10,000	1,190
2010-12-07	124	124	121	121	4,000	1,210
2010-12-06	120	121	119	121	12,000	1,210
2010-12-03	116	119	116	119	5,000	1,190
2010-12-02	114	114	114	114	2,000	1,140
2010-12-01	114	114	114	114	1,000	1,140
2010-11-30	113	114	113	114	2,000	1,140
2010-11-26	113	114	113	113	18,000	1,130
2010-11-25	113	113	113	113	4,000	1,130
2010-11-24	113	113	113	113	1,000	1,130
2010-11-22	112	113	112	113	2,000	1,130
2010-11-19	112	112	112	112	3,000	1,120
2010-11-18	110	112	109	112	5,000	1,120
2010-11-16	118	118	113	113	4,000	1,130
2010-11-15	114	114	114	114	2,000	1,140
2010-11-12	113	113	113	113	2,000	1,130
2010-11-10	109	111	109	111	6,000	1,110
2010-11-08	105	107	105	107	4,000	1,070
2010-11-05	106	106	105	105	3,000	1,050
2010-11-04	99	107	99	100	16,000	1,000
2010-10-29	97	97	97	97	1,000	970
2010-10-28	99	99	99	99	2,000	990
2010-10-27	99	99	99	99	1,000	990
2010-10-26	98	98	98	98	1,000	980
2010-10-25	100	100	100	100	12,000	1,000
2010-10-22	100	100	100	100	1,000	1,000
2010-10-21	99	99	98	98	14,000	980
2010-10-20	99	99	99	99	1,000	990
2010-10-19	99	99	98	98	10,000	980
2010-10-18	102	103	102	103	4,000	1,030
2010-10-15	100	100	99	99	2,000	990
2010-10-12	100	105	100	105	2,000	1,050
2010-10-08	101	102	100	100	16,000	1,000
2010-10-07	101	101	101	101	8,000	1,010
2010-10-06	102	102	102	102	1,000	1,020
2010-10-05	104	104	100	100	13,000	1,000
2010-10-04	105	105	104	104	17,000	1,040
2010-10-01	105	105	105	105	2,000	1,050
2010-09-30	105	105	105	105	3,000	1,050
2010-09-29	104	105	104	105	6,000	1,050
2010-09-28	102	103	101	101	13,000	1,010
2010-09-27	107	108	100	103	56,000	1,030
2010-09-24	113	115	112	115	6,000	1,150
2010-09-22	112	113	112	113	2,000	1,130
2010-09-21	111	112	110	111	7,000	1,110
2010-09-17	112	115	112	115	3,000	1,150
2010-09-16	110	110	110	110	1,000	1,100
2010-09-13	114	115	114	115	2,000	1,150
2010-09-07	113	113	113	113	1,000	1,130
2010-09-06	115	115	115	115	1,000	1,150
2010-09-03	115	115	115	115	1,000	1,150
2010-09-01	115	115	115	115	3,000	1,150
2010-08-30	115	116	115	115	7,000	1,150
2010-08-27	110	115	110	115	4,000	1,150
2010-08-26	115	115	115	115	1,000	1,150
2010-08-25	115	115	115	115	4,000	1,150
2010-08-24	111	112	111	112	2,000	1,120
2010-08-23	111	116	111	116	6,000	1,160
2010-08-19	110	111	110	110	18,000	1,100
2010-08-17	115	115	115	115	2,000	1,150
2010-08-12	112	112	111	112	4,000	1,120
2010-08-09	115	116	115	116	3,000	1,160
2010-08-06	114	114	111	114	9,000	1,140
2010-08-05	115	116	115	115	4,000	1,150
2010-08-04	116	116	111	114	48,000	1,140
2010-08-02	126	126	126	126	3,000	1,260
2010-07-30	128	128	128	128	3,000	1,280
2010-07-29	139	139	129	131	12,000	1,310
2010-07-28	139	139	139	139	1,000	1,390
2010-07-26	137	137	137	137	1,000	1,370
2010-07-23	135	137	135	137	2,000	1,370
2010-07-22	143	143	140	140	6,000	1,400
2010-07-14	150	150	150	150	5,000	1,500
2010-07-12	138	140	138	140	3,000	1,400
2010-06-30	145	145	145	145	1,000	1,450
2010-06-29	150	150	150	150	1,000	1,500
2010-06-28	155	155	155	155	1,000	1,550
2010-06-25	158	158	158	158	1,000	1,580
2010-06-24	157	158	157	158	3,000	1,580
2010-06-21	163	163	163	163	2,000	1,630
2010-06-17	159	159	159	159	1,000	1,590
2010-06-16	155	155	154	154	2,000	1,540
2010-06-15	159	159	158	158	2,000	1,580
2010-06-14	146	160	146	160	11,000	1,600
2010-06-11	148	148	148	148	1,000	1,480
2010-06-09	146	147	146	147	4,000	1,470
2010-06-03	156	156	156	156	1,000	1,560
2010-06-01	147	153	147	153	3,000	1,530
2010-05-28	143	143	143	143	1,000	1,430
2010-05-26	140	142	140	141	10,000	1,410
2010-05-25	142	147	142	147	3,000	1,470
2010-05-24	137	137	137	137	1,000	1,370
2010-05-21	136	136	131	135	16,000	1,350
2010-05-20	143	143	141	141	9,000	1,410
2010-05-19	147	151	143	151	5,000	1,510
2010-05-18	160	162	150	150	8,000	1,500
2010-05-17	171	171	163	163	5,000	1,630
2010-05-14	165	170	165	170	10,000	1,700
2010-05-13	167	172	167	167	9,000	1,670
2010-05-12	176	179	171	172	12,000	1,720
2010-05-11	161	171	160	170	14,000	1,700
2010-05-10	152	160	152	160	14,000	1,600
2010-05-07	141	160	141	155	24,000	1,550
2010-05-06	140	150	136	150	16,000	1,500
2010-04-30	141	153	140	148	17,000	1,480
2010-04-28	143	144	140	140	7,000	1,400
2010-04-27	143	144	140	140	8,000	1,400
2010-04-26	140	142	139	142	3,000	1,420
2010-04-22	139	139	139	139	1,000	1,390
2010-04-21	139	139	136	136	6,000	1,360
2010-04-20	139	139	136	136	9,000	1,360
2010-04-19	135	139	135	139	4,000	1,390
2010-04-16	142	144	140	144	6,000	1,440
2010-04-15	145	150	145	146	9,000	1,460
2010-04-14	147	150	147	150	8,000	1,500
2010-04-13	147	147	145	147	4,000	1,470
2010-04-12	140	145	140	145	6,000	1,450
2010-04-08	132	132	132	132	2,000	1,320
2010-04-07	140	143	139	139	3,000	1,390
2010-04-06	134	135	134	135	8,000	1,350
2010-04-05	127	127	125	127	5,000	1,270
2010-04-01	126	127	126	127	4,000	1,270
2010-03-31	125	125	125	125	2,000	1,250
2010-03-30	128	130	128	130	2,000	1,300
2010-03-29	129	129	129	129	3,000	1,290
2010-03-26	133	133	128	129	8,000	1,290
2010-03-25	133	133	133	133	1,000	1,330
2010-03-24	133	133	133	133	6,000	1,330
2010-03-23	127	131	127	131	6,000	1,310
2010-03-19	124	124	124	124	1,000	1,240
2010-03-18	124	124	124	124	2,000	1,240
2010-03-17	125	126	125	126	2,000	1,260
2010-03-16	125	125	125	125	1,000	1,250
2010-03-11	121	121	120	120	4,000	1,200
2010-03-10	120	120	120	120	1,000	1,200
2010-03-08	120	120	120	120	4,000	1,200
2010-03-05	115	115	115	115	5,000	1,150
2010-03-04	115	115	115	115	1,000	1,150
2010-03-03	116	116	115	115	4,000	1,150
2010-03-02	115	116	115	116	8,000	1,160
2010-02-26	115	115	115	115	1,000	1,150
2010-02-25	115	115	115	115	22,000	1,150
2010-02-19	118	118	118	118	4,000	1,180
2010-02-18	115	116	115	116	2,000	1,160
2010-02-17	115	115	115	115	2,000	1,150
2010-02-16	118	118	117	117	2,000	1,170
2010-02-10	119	119	119	119	1,000	1,190
2010-02-09	116	116	115	115	6,000	1,150
2010-02-05	120	120	120	120	12,000	1,200
2010-02-04	121	121	120	120	5,000	1,200
2010-02-02	119	120	119	120	7,000	1,200
2010-01-28	123	123	123	123	1,000	1,230
2010-01-27	120	120	120	120	1,000	1,200
2010-01-26	121	121	121	121	1,000	1,210
2010-01-25	123	123	121	121	4,000	1,210
2010-01-22	123	123	123	123	4,000	1,230
2010-01-21	123	123	123	123	3,000	1,230
2010-01-20	126	126	124	124	5,000	1,240
2010-01-19	127	127	127	127	4,000	1,270
2010-01-18	125	125	125	125	1,000	1,250
2010-01-15	123	128	123	126	7,000	1,260
2010-01-14	120	124	120	124	15,000	1,240
2010-01-13	121	123	121	123	2,000	1,230
2010-01-08	115	121	115	121	7,000	1,210
2010-01-07	121	121	120	120	5,000	1,200
2010-01-06	121	123	121	123	4,000	1,230
2010-01-05	121	127	121	127	4,000	1,270
2010-01-04	120	120	120	120	1,000	1,200

分割・併合履歴： [2017-09-27]1株→0.1株

6396 (株)宇野澤組鐵工所 の時系列データ [2010年度]

6396 (株)宇野澤組鐵工所の時系列データ [2010年度]