6396 (株)宇野澤組鐵工所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2012-12-27 | 100 | 100 | 98 | 98 | 4,000 | 980 |
| 2012-12-26 | 97 | 100 | 97 | 100 | 6,000 | 1,000 |
| 2012-12-25 | 95 | 96 | 95 | 95 | 7,000 | 950 |
| 2012-12-21 | 96 | 96 | 95 | 95 | 6,000 | 950 |
| 2012-12-20 | 94 | 94 | 94 | 94 | 9,000 | 940 |
| 2012-12-19 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2012-12-18 | 90 | 93 | 90 | 93 | 6,000 | 930 |
| 2012-12-17 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 2012-12-14 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2012-12-13 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-12-12 | 89 | 89 | 88 | 88 | 4,000 | 880 |
| 2012-12-11 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2012-12-10 | 89 | 90 | 88 | 90 | 28,000 | 900 |
| 2012-12-07 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-12-06 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2012-12-05 | 93 | 93 | 90 | 90 | 6,000 | 900 |
| 2012-11-30 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-11-29 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2012-11-28 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-11-27 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-11-26 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2012-11-22 | 93 | 93 | 91 | 91 | 3,000 | 910 |
| 2012-11-21 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2012-11-19 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2012-11-16 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-11-15 | 91 | 91 | 88 | 88 | 4,000 | 880 |
| 2012-11-14 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-11-13 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2012-11-12 | 92 | 92 | 90 | 90 | 10,000 | 900 |
| 2012-11-08 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-11-07 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-11-05 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2012-11-01 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-10-31 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2012-10-30 | 93 | 93 | 91 | 91 | 8,000 | 910 |
| 2012-10-29 | 98 | 98 | 93 | 93 | 3,000 | 930 |
| 2012-10-26 | 96 | 96 | 90 | 93 | 26,000 | 930 |
| 2012-10-25 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2012-10-24 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2012-10-22 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2012-10-18 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-10-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-10-16 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2012-10-12 | 95 | 98 | 95 | 98 | 4,000 | 980 |
| 2012-10-11 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2012-10-09 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-10-02 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-10-01 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-09-25 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-09-18 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2012-09-14 | 90 | 92 | 90 | 92 | 3,000 | 920 |
| 2012-09-13 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2012-09-10 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2012-09-07 | 92 | 92 | 91 | 91 | 4,000 | 910 |
| 2012-09-06 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2012-09-05 | 94 | 94 | 93 | 93 | 5,000 | 930 |
| 2012-09-04 | 93 | 95 | 93 | 93 | 29,000 | 930 |
| 2012-09-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-08-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-08-24 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2012-08-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-08-21 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-08-20 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
| 2012-08-15 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-08-10 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-08-07 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-08-06 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2012-08-03 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2012-07-26 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-07-25 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-07-23 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-07-19 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-07-13 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2012-07-11 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-07-10 | 104 | 104 | 103 | 103 | 4,000 | 1,030 |
| 2012-07-05 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-07-02 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2012-06-29 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-06-28 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-06-26 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-06-25 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-06-22 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-06-21 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-06-20 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2012-06-19 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-06-15 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2012-06-12 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2012-06-08 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2012-06-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-06-01 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-05-25 | 109 | 109 | 102 | 102 | 2,000 | 1,020 |
| 2012-05-24 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2012-05-18 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2012-05-16 | 98 | 102 | 98 | 102 | 3,000 | 1,020 |
| 2012-05-15 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2012-05-14 | 102 | 102 | 100 | 100 | 7,000 | 1,000 |
| 2012-05-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-05-07 | 104 | 109 | 104 | 109 | 3,000 | 1,090 |
| 2012-05-02 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-05-01 | 103 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2012-04-26 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
| 2012-04-25 | 106 | 108 | 105 | 105 | 23,000 | 1,050 |
| 2012-04-20 | 109 | 110 | 108 | 110 | 8,000 | 1,100 |
| 2012-04-19 | 111 | 112 | 110 | 110 | 13,000 | 1,100 |
| 2012-04-17 | 113 | 115 | 113 | 115 | 3,000 | 1,150 |
| 2012-04-13 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2012-04-11 | 109 | 114 | 109 | 114 | 2,000 | 1,140 |
| 2012-04-10 | 116 | 116 | 112 | 112 | 25,000 | 1,120 |
| 2012-04-09 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2012-04-06 | 117 | 119 | 117 | 119 | 2,000 | 1,190 |
| 2012-04-05 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2012-04-04 | 120 | 120 | 118 | 118 | 9,000 | 1,180 |
| 2012-04-03 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2012-04-02 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
| 2012-03-30 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2012-03-29 | 123 | 123 | 120 | 120 | 6,000 | 1,200 |
| 2012-03-28 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2012-03-27 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2012-03-23 | 133 | 135 | 130 | 130 | 5,000 | 1,300 |
| 2012-03-22 | 130 | 133 | 130 | 133 | 6,000 | 1,330 |
| 2012-03-21 | 131 | 131 | 128 | 128 | 6,000 | 1,280 |
| 2012-03-19 | 132 | 132 | 131 | 131 | 2,000 | 1,310 |
| 2012-03-16 | 135 | 135 | 135 | 135 | 13,000 | 1,350 |
| 2012-03-15 | 137 | 137 | 135 | 135 | 10,000 | 1,350 |
| 2012-03-14 | 129 | 143 | 129 | 132 | 22,000 | 1,320 |
| 2012-03-13 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2012-03-12 | 125 | 127 | 125 | 127 | 4,000 | 1,270 |
| 2012-03-08 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2012-03-07 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2012-03-06 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2012-03-05 | 122 | 129 | 122 | 129 | 10,000 | 1,290 |
| 2012-03-02 | 125 | 125 | 123 | 123 | 2,000 | 1,230 |
| 2012-03-01 | 126 | 128 | 126 | 128 | 11,000 | 1,280 |
| 2012-02-29 | 121 | 126 | 121 | 123 | 15,000 | 1,230 |
| 2012-02-28 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2012-02-27 | 123 | 123 | 122 | 123 | 7,000 | 1,230 |
| 2012-02-24 | 118 | 126 | 118 | 126 | 10,000 | 1,260 |
| 2012-02-23 | 115 | 118 | 115 | 117 | 9,000 | 1,170 |
| 2012-02-22 | 119 | 119 | 114 | 116 | 11,000 | 1,160 |
| 2012-02-21 | 114 | 119 | 114 | 119 | 2,000 | 1,190 |
| 2012-02-20 | 116 | 117 | 116 | 117 | 7,000 | 1,170 |
| 2012-02-17 | 116 | 117 | 116 | 117 | 7,000 | 1,170 |
| 2012-02-16 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2012-02-15 | 117 | 117 | 117 | 117 | 20,000 | 1,170 |
| 2012-02-10 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2012-02-09 | 118 | 119 | 113 | 118 | 12,000 | 1,180 |
| 2012-02-07 | 113 | 114 | 113 | 113 | 5,000 | 1,130 |
| 2012-02-06 | 114 | 117 | 113 | 117 | 10,000 | 1,170 |
| 2012-02-03 | 114 | 117 | 112 | 117 | 4,000 | 1,170 |
| 2012-02-02 | 115 | 115 | 113 | 113 | 3,000 | 1,130 |
| 2012-02-01 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2012-01-31 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2012-01-25 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2012-01-24 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2012-01-23 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2012-01-20 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2012-01-19 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2012-01-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-01-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-01-12 | 108 | 108 | 105 | 105 | 2,000 | 1,050 |
| 2012-01-11 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2012-01-05 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-01-04 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
