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
2011-12-301021021021021,0001,020
2011-12-2910510510210512,0001,050
2011-12-281021021021025,0001,020
2011-12-271021021021022,0001,020
2011-12-2610110410110410,0001,040
2011-12-221061061061062,0001,060
2011-12-211041051041053,0001,050
2011-12-191081081081082,0001,080
2011-12-1410811110811123,0001,110
2011-12-121081101081103,0001,100
2011-12-091101111101112,0001,110
2011-12-081061061051056,0001,050
2011-12-051091101091096,0001,090
2011-12-021051051051052,0001,050
2011-12-011041061031033,0001,030
2011-11-301021021021022,0001,020
2011-11-251091091021023,0001,020
2011-11-161081081081081,0001,080
2011-11-091081081081081,0001,080
2011-11-081091091091094,0001,090
2011-11-041081181081186,0001,180
2011-11-021091091091093,0001,090
2011-10-311081081081081,0001,080
2011-10-281101101101101,0001,100
2011-10-271081081081081,0001,080
2011-10-261051081051088,0001,080
2011-10-251131131131131,0001,130
2011-10-191131131131132,0001,130
2011-10-181121121121121,0001,120
2011-10-141101101101101,0001,100
2011-10-121101101101101,0001,100
2011-10-111081101081102,0001,100
2011-10-071091191091119,0001,110
2011-10-061091091091092,0001,090
2011-10-051101121101122,0001,120
2011-10-041101101101101,0001,100
2011-10-031101101101101,0001,100
2011-09-301101101101101,0001,100
2011-09-291101101101101,0001,100
2011-09-281101111101106,0001,100
2011-09-271141141141141,0001,140
2011-09-221221221221222,0001,220
2011-09-161141141141141,0001,140
2011-09-151141141141142,0001,140
2011-09-141141141141141,0001,140
2011-09-131141141141141,0001,140
2011-09-091141141141141,0001,140
2011-09-081151151151151,0001,150
2011-09-061151151151153,0001,150
2011-08-311141141141146,0001,140
2011-08-301181181181181,0001,180
2011-08-261141141141141,0001,140
2011-08-251221221181195,0001,190
2011-08-241171171171171,0001,170
2011-08-231131141131144,0001,140
2011-08-181181181181183,0001,180
2011-08-171211211211211,0001,210
2011-08-121221221211213,0001,210
2011-08-111221221221221,0001,220
2011-08-101251251251251,0001,250
2011-08-051181241181244,0001,240
2011-08-0413013012012017,0001,200
2011-08-031301301301301,0001,300
2011-08-021351351351351,0001,350
2011-07-291371371351352,0001,350
2011-07-271341341341341,0001,340
2011-07-261341341341345,0001,340
2011-07-251391391391392,0001,390
2011-07-221341341341344,0001,340
2011-07-201321321321324,0001,320
2011-07-191331331331331,0001,330
2011-07-151351351351351,0001,350
2011-07-141371371371371,0001,370
2011-07-131421421421422,0001,420
2011-07-111361361361361,0001,360
2011-07-081341391341397,0001,390
2011-07-071321341321345,0001,340
2011-07-051341351341346,0001,340
2011-07-041321331321333,0001,330
2011-07-011331351331352,0001,350
2011-06-281321321321322,0001,320
2011-06-271301301301302,0001,300
2011-06-241321321321321,0001,320
2011-06-231281281281283,0001,280
2011-06-211321321321321,0001,320
2011-06-201371371371371,0001,370
2011-06-141301301301301,0001,300
2011-06-131351351351352,0001,350
2011-06-061331331331331,0001,330
2011-06-031351351351352,0001,350
2011-06-021331351331352,0001,350
2011-05-271391391391391,0001,390
2011-05-2613413613413611,0001,360
2011-05-251361361361361,0001,360
2011-05-241341341341341,0001,340
2011-05-181371371371371,0001,370
2011-05-171321321321323,0001,320
2011-05-161361361361363,0001,360
2011-05-131481481401409,0001,400
2011-05-121451451451453,0001,450
2011-05-111451491451496,0001,490
2011-05-101431431431431,0001,430
2011-05-091401431401433,0001,430
2011-05-021431431431433,0001,430
2011-04-281431431431431,0001,430
2011-04-251431431431431,0001,430
2011-04-221381381381381,0001,380
2011-04-211411411401402,0001,400
2011-04-201421421401402,0001,400
2011-04-191441461421424,0001,420
2011-04-181391391391391,0001,390
2011-04-141391391391391,0001,390
2011-04-1213913913113110,0001,310
2011-04-081411421371423,0001,420
2011-04-061451451441443,0001,440
2011-04-051501501501505,0001,500
2011-04-0115015114514510,0001,450
2011-03-311511511491492,0001,490
2011-03-301401471401473,0001,470
2011-03-291401401401401,0001,400
2011-03-281451451451451,0001,450
2011-03-2515015014114111,0001,410
2011-03-241411451381459,0001,450
2011-03-2314514914414613,0001,460
2011-03-2214815014614717,0001,470
2011-03-1813514513514310,0001,430
2011-03-1711112011012016,0001,200
2011-03-1610212110212040,0001,200
2011-03-1512412410510643,0001,060
2011-03-1414415514415510,0001,550
2011-03-111741741741741,0001,740
2011-03-1018318317817811,0001,780
2011-03-091841841841841,0001,840
2011-03-071851851851851,0001,850
2011-03-041891891871873,0001,870
2011-03-031851851851851,0001,850
2011-03-021881881871873,0001,870
2011-03-011861861841845,0001,840
2011-02-251831831831831,0001,830
2011-02-241831831821822,0001,820
2011-02-231831831831835,0001,830
2011-02-221841841831832,0001,830
2011-02-211881881871873,0001,870
2011-02-1818418918418914,0001,890
2011-02-171871901851875,0001,870
2011-02-1619219219219210,0001,920
2011-02-1518919218719111,0001,910
2011-02-1419019017718210,0001,820
2011-02-1019319318518831,0001,880
2011-02-0919719819519510,0001,950
2011-02-081972021972019,0002,010
2011-02-0719920119720014,0002,000
2011-02-041952001951959,0001,950
2011-02-0318819318819212,0001,920
2011-02-021911971871879,0001,870
2011-02-011821881821886,0001,880
2011-01-3118218217617719,0001,770
2011-01-281901901871872,0001,870
2011-01-271881901881902,0001,900
2011-01-261931931891896,0001,890
2011-01-251991991931936,0001,930
2011-01-241911941911946,0001,940
2011-01-2120020218918918,0001,890
2011-01-2019020119020131,0002,010
2011-01-191831871831873,0001,870
2011-01-1818018517318320,0001,830
2011-01-1718518518018016,0001,800
2011-01-1419219218018622,0001,860
2011-01-1319920418319624,0001,960
2011-01-1219421619419993,0001,990
2011-01-1117419817219370,0001,930
2011-01-0716217316217338,0001,730
2011-01-0615816215816213,0001,620
2011-01-0515815815515516,0001,550
2011-01-0414715814615618,0001,560

分割・併合履歴 : [2017-09-27]1株→0.1株