6396 (株)宇野澤組鐵工所 の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
2011-12-29 | 105 | 105 | 102 | 105 | 12,000 | 1,050 |
2011-12-28 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
2011-12-27 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
2011-12-26 | 101 | 104 | 101 | 104 | 10,000 | 1,040 |
2011-12-22 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
2011-12-21 | 104 | 105 | 104 | 105 | 3,000 | 1,050 |
2011-12-19 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
2011-12-14 | 108 | 111 | 108 | 111 | 23,000 | 1,110 |
2011-12-12 | 108 | 110 | 108 | 110 | 3,000 | 1,100 |
2011-12-09 | 110 | 111 | 110 | 111 | 2,000 | 1,110 |
2011-12-08 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
2011-12-05 | 109 | 110 | 109 | 109 | 6,000 | 1,090 |
2011-12-02 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
2011-12-01 | 104 | 106 | 103 | 103 | 3,000 | 1,030 |
2011-11-30 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
2011-11-25 | 109 | 109 | 102 | 102 | 3,000 | 1,020 |
2011-11-16 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
2011-11-09 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
2011-11-08 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
2011-11-04 | 108 | 118 | 108 | 118 | 6,000 | 1,180 |
2011-11-02 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
2011-10-31 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
2011-10-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2011-10-27 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
2011-10-26 | 105 | 108 | 105 | 108 | 8,000 | 1,080 |
2011-10-25 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
2011-10-19 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
2011-10-18 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
2011-10-14 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2011-10-12 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2011-10-11 | 108 | 110 | 108 | 110 | 2,000 | 1,100 |
2011-10-07 | 109 | 119 | 109 | 111 | 9,000 | 1,110 |
2011-10-06 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
2011-10-05 | 110 | 112 | 110 | 112 | 2,000 | 1,120 |
2011-10-04 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2011-10-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2011-09-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2011-09-29 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2011-09-28 | 110 | 111 | 110 | 110 | 6,000 | 1,100 |
2011-09-27 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
2011-09-22 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
2011-09-16 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
2011-09-15 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
2011-09-14 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
2011-09-13 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
2011-09-09 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
2011-09-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2011-09-06 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
2011-08-31 | 114 | 114 | 114 | 114 | 6,000 | 1,140 |
2011-08-30 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
2011-08-26 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
2011-08-25 | 122 | 122 | 118 | 119 | 5,000 | 1,190 |
2011-08-24 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
2011-08-23 | 113 | 114 | 113 | 114 | 4,000 | 1,140 |
2011-08-18 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
2011-08-17 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
2011-08-12 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
2011-08-11 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
2011-08-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2011-08-05 | 118 | 124 | 118 | 124 | 4,000 | 1,240 |
2011-08-04 | 130 | 130 | 120 | 120 | 17,000 | 1,200 |
2011-08-03 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2011-08-02 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
2011-07-29 | 137 | 137 | 135 | 135 | 2,000 | 1,350 |
2011-07-27 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
2011-07-26 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
2011-07-25 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
2011-07-22 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
2011-07-20 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
2011-07-19 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
2011-07-15 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
2011-07-14 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
2011-07-13 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
2011-07-11 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
2011-07-08 | 134 | 139 | 134 | 139 | 7,000 | 1,390 |
2011-07-07 | 132 | 134 | 132 | 134 | 5,000 | 1,340 |
2011-07-05 | 134 | 135 | 134 | 134 | 6,000 | 1,340 |
2011-07-04 | 132 | 133 | 132 | 133 | 3,000 | 1,330 |
2011-07-01 | 133 | 135 | 133 | 135 | 2,000 | 1,350 |
2011-06-28 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
2011-06-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
2011-06-24 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
2011-06-23 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
2011-06-21 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
2011-06-20 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
2011-06-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2011-06-13 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
2011-06-06 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
2011-06-03 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
2011-06-02 | 133 | 135 | 133 | 135 | 2,000 | 1,350 |
2011-05-27 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
2011-05-26 | 134 | 136 | 134 | 136 | 11,000 | 1,360 |
2011-05-25 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
2011-05-24 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
2011-05-18 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
2011-05-17 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
2011-05-16 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
2011-05-13 | 148 | 148 | 140 | 140 | 9,000 | 1,400 |
2011-05-12 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
2011-05-11 | 145 | 149 | 145 | 149 | 6,000 | 1,490 |
2011-05-10 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
2011-05-09 | 140 | 143 | 140 | 143 | 3,000 | 1,430 |
2011-05-02 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
2011-04-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
2011-04-25 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
2011-04-22 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
2011-04-21 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
2011-04-20 | 142 | 142 | 140 | 140 | 2,000 | 1,400 |
2011-04-19 | 144 | 146 | 142 | 142 | 4,000 | 1,420 |
2011-04-18 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
2011-04-14 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
2011-04-12 | 139 | 139 | 131 | 131 | 10,000 | 1,310 |
2011-04-08 | 141 | 142 | 137 | 142 | 3,000 | 1,420 |
2011-04-06 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
2011-04-05 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
2011-04-01 | 150 | 151 | 145 | 145 | 10,000 | 1,450 |
2011-03-31 | 151 | 151 | 149 | 149 | 2,000 | 1,490 |
2011-03-30 | 140 | 147 | 140 | 147 | 3,000 | 1,470 |
2011-03-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
2011-03-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
2011-03-25 | 150 | 150 | 141 | 141 | 11,000 | 1,410 |
2011-03-24 | 141 | 145 | 138 | 145 | 9,000 | 1,450 |
2011-03-23 | 145 | 149 | 144 | 146 | 13,000 | 1,460 |
2011-03-22 | 148 | 150 | 146 | 147 | 17,000 | 1,470 |
2011-03-18 | 135 | 145 | 135 | 143 | 10,000 | 1,430 |
2011-03-17 | 111 | 120 | 110 | 120 | 16,000 | 1,200 |
2011-03-16 | 102 | 121 | 102 | 120 | 40,000 | 1,200 |
2011-03-15 | 124 | 124 | 105 | 106 | 43,000 | 1,060 |
2011-03-14 | 144 | 155 | 144 | 155 | 10,000 | 1,550 |
2011-03-11 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
2011-03-10 | 183 | 183 | 178 | 178 | 11,000 | 1,780 |
2011-03-09 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
2011-03-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
2011-03-04 | 189 | 189 | 187 | 187 | 3,000 | 1,870 |
2011-03-03 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
2011-03-02 | 188 | 188 | 187 | 187 | 3,000 | 1,870 |
2011-03-01 | 186 | 186 | 184 | 184 | 5,000 | 1,840 |
2011-02-25 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
2011-02-24 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
2011-02-23 | 183 | 183 | 183 | 183 | 5,000 | 1,830 |
2011-02-22 | 184 | 184 | 183 | 183 | 2,000 | 1,830 |
2011-02-21 | 188 | 188 | 187 | 187 | 3,000 | 1,870 |
2011-02-18 | 184 | 189 | 184 | 189 | 14,000 | 1,890 |
2011-02-17 | 187 | 190 | 185 | 187 | 5,000 | 1,870 |
2011-02-16 | 192 | 192 | 192 | 192 | 10,000 | 1,920 |
2011-02-15 | 189 | 192 | 187 | 191 | 11,000 | 1,910 |
2011-02-14 | 190 | 190 | 177 | 182 | 10,000 | 1,820 |
2011-02-10 | 193 | 193 | 185 | 188 | 31,000 | 1,880 |
2011-02-09 | 197 | 198 | 195 | 195 | 10,000 | 1,950 |
2011-02-08 | 197 | 202 | 197 | 201 | 9,000 | 2,010 |
2011-02-07 | 199 | 201 | 197 | 200 | 14,000 | 2,000 |
2011-02-04 | 195 | 200 | 195 | 195 | 9,000 | 1,950 |
2011-02-03 | 188 | 193 | 188 | 192 | 12,000 | 1,920 |
2011-02-02 | 191 | 197 | 187 | 187 | 9,000 | 1,870 |
2011-02-01 | 182 | 188 | 182 | 188 | 6,000 | 1,880 |
2011-01-31 | 182 | 182 | 176 | 177 | 19,000 | 1,770 |
2011-01-28 | 190 | 190 | 187 | 187 | 2,000 | 1,870 |
2011-01-27 | 188 | 190 | 188 | 190 | 2,000 | 1,900 |
2011-01-26 | 193 | 193 | 189 | 189 | 6,000 | 1,890 |
2011-01-25 | 199 | 199 | 193 | 193 | 6,000 | 1,930 |
2011-01-24 | 191 | 194 | 191 | 194 | 6,000 | 1,940 |
2011-01-21 | 200 | 202 | 189 | 189 | 18,000 | 1,890 |
2011-01-20 | 190 | 201 | 190 | 201 | 31,000 | 2,010 |
2011-01-19 | 183 | 187 | 183 | 187 | 3,000 | 1,870 |
2011-01-18 | 180 | 185 | 173 | 183 | 20,000 | 1,830 |
2011-01-17 | 185 | 185 | 180 | 180 | 16,000 | 1,800 |
2011-01-14 | 192 | 192 | 180 | 186 | 22,000 | 1,860 |
2011-01-13 | 199 | 204 | 183 | 196 | 24,000 | 1,960 |
2011-01-12 | 194 | 216 | 194 | 199 | 93,000 | 1,990 |
2011-01-11 | 174 | 198 | 172 | 193 | 70,000 | 1,930 |
2011-01-07 | 162 | 173 | 162 | 173 | 38,000 | 1,730 |
2011-01-06 | 158 | 162 | 158 | 162 | 13,000 | 1,620 |
2011-01-05 | 158 | 158 | 155 | 155 | 16,000 | 1,550 |
2011-01-04 | 147 | 158 | 146 | 156 | 18,000 | 1,560 |
分割・併合履歴 : [2017-09-27]1株→0.1株