6396 (株)宇野澤組鐵工所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	146	146	146	146	1,000	1,460
2013-12-27	144	144	144	144	4,000	1,440
2013-12-26	143	143	143	143	4,000	1,430
2013-12-25	137	145	137	140	33,000	1,400
2013-12-24	140	142	137	140	11,000	1,400
2013-12-20	144	144	142	142	7,000	1,420
2013-12-19	143	143	143	143	27,000	1,430
2013-12-18	145	145	143	143	11,000	1,430
2013-12-16	145	145	144	145	14,000	1,450
2013-12-13	147	147	145	145	11,000	1,450
2013-12-12	147	147	147	147	1,000	1,470
2013-12-11	150	150	150	150	1,000	1,500
2013-12-10	150	150	150	150	8,000	1,500
2013-12-05	156	156	150	150	6,000	1,500
2013-12-04	150	150	146	147	37,000	1,470
2013-12-03	153	153	152	152	16,000	1,520
2013-12-02	158	158	153	153	11,000	1,530
2013-11-29	158	158	158	158	1,000	1,580
2013-11-28	153	153	152	153	57,000	1,530
2013-11-27	155	155	153	153	18,000	1,530
2013-11-26	155	155	152	155	18,000	1,550
2013-11-25	163	163	160	160	9,000	1,600
2013-11-22	166	166	166	166	1,000	1,660
2013-11-21	166	166	166	166	4,000	1,660
2013-11-20	170	170	166	166	4,000	1,660
2013-11-19	170	170	170	170	7,000	1,700
2013-11-18	170	170	170	170	26,000	1,700
2013-11-14	170	171	169	170	58,000	1,700
2013-11-13	170	170	170	170	27,000	1,700
2013-11-12	170	178	170	170	11,000	1,700
2013-11-11	180	180	175	179	16,000	1,790
2013-11-08	189	189	175	180	31,000	1,800
2013-11-07	170	189	170	189	24,000	1,890
2013-11-06	169	171	169	170	140,000	1,700
2013-11-05	173	173	170	170	4,000	1,700
2013-11-01	173	173	173	173	3,000	1,730
2013-10-31	179	179	175	175	5,000	1,750
2013-10-30	179	179	175	179	8,000	1,790
2013-10-29	171	172	170	172	14,000	1,720
2013-10-28	169	170	169	170	2,000	1,700
2013-10-25	168	168	164	164	5,000	1,640
2013-10-24	164	164	164	164	1,000	1,640
2013-10-23	161	165	161	165	4,000	1,650
2013-10-22	161	161	160	160	15,000	1,600
2013-10-21	160	160	159	160	19,000	1,600
2013-10-18	169	170	163	163	3,000	1,630
2013-10-17	165	165	165	165	2,000	1,650
2013-10-16	170	170	170	170	1,000	1,700
2013-10-11	162	164	162	164	4,000	1,640
2013-10-10	162	162	162	162	11,000	1,620
2013-10-09	160	161	159	159	5,000	1,590
2013-10-08	161	161	161	161	4,000	1,610
2013-10-07	160	165	160	165	2,000	1,650
2013-10-04	159	159	159	159	3,000	1,590
2013-10-03	159	159	159	159	5,000	1,590
2013-10-02	160	160	159	159	6,000	1,590
2013-10-01	164	164	164	164	1,000	1,640
2013-09-30	164	165	164	165	4,000	1,650
2013-09-27	159	160	159	160	3,000	1,600
2013-09-26	154	154	154	154	3,000	1,540
2013-09-25	164	166	164	166	4,000	1,660
2013-09-24	158	162	158	162	6,000	1,620
2013-09-20	158	158	158	158	4,000	1,580
2013-09-19	160	160	159	159	5,000	1,590
2013-09-18	154	160	154	159	6,000	1,590
2013-09-17	150	155	150	155	6,000	1,550
2013-09-13	151	151	150	150	4,000	1,500
2013-09-12	155	155	151	151	7,000	1,510
2013-09-11	162	162	155	155	17,000	1,550
2013-09-10	157	160	150	150	11,000	1,500
2013-09-09	143	154	143	154	5,000	1,540
2013-09-04	135	135	134	134	13,000	1,340
2013-09-03	134	135	134	135	2,000	1,350
2013-09-02	135	135	135	135	1,000	1,350
2013-08-26	136	136	135	135	2,000	1,350
2013-08-23	137	137	137	137	1,000	1,370
2013-08-21	137	137	137	137	2,000	1,370
2013-08-20	138	138	138	138	3,000	1,380
2013-08-15	140	140	140	140	1,000	1,400
2013-08-09	145	145	145	145	3,000	1,450
2013-08-08	152	152	147	147	2,000	1,470
2013-08-02	152	152	152	152	2,000	1,520
2013-07-31	152	152	149	152	7,000	1,520
2013-07-30	149	149	149	149	1,000	1,490
2013-07-29	147	147	138	138	6,000	1,380
2013-07-26	148	149	148	149	2,000	1,490
2013-07-25	152	152	152	152	2,000	1,520
2013-07-24	150	150	148	148	2,000	1,480
2013-07-23	153	154	149	149	5,000	1,490
2013-07-22	148	148	148	148	2,000	1,480
2013-07-19	149	149	147	147	5,000	1,470
2013-07-18	150	157	147	152	171,000	1,520
2013-07-17	146	146	146	146	1,000	1,460
2013-07-16	150	150	145	150	12,000	1,500
2013-07-12	152	154	151	151	15,000	1,510
2013-07-11	151	151	151	151	3,000	1,510
2013-07-10	149	151	143	151	133,000	1,510
2013-07-09	149	151	149	151	10,000	1,510
2013-07-08	151	156	151	151	5,000	1,510
2013-07-05	152	152	152	152	1,000	1,520
2013-07-03	152	158	152	153	50,000	1,530
2013-07-02	150	157	150	152	121,000	1,520
2013-07-01	150	150	150	150	3,000	1,500
2013-06-26	146	146	145	145	3,000	1,450
2013-06-25	149	150	149	150	5,000	1,500
2013-06-24	154	154	154	154	2,000	1,540
2013-06-21	148	149	148	149	4,000	1,490
2013-06-20	163	163	158	158	4,000	1,580
2013-06-17	160	160	150	153	10,000	1,530
2013-06-14	159	162	159	162	11,000	1,620
2013-06-13	149	149	138	138	5,000	1,380
2013-06-12	145	145	142	144	3,000	1,440
2013-06-10	150	150	150	150	6,000	1,500
2013-06-07	162	162	150	150	6,000	1,500
2013-06-06	169	169	163	163	6,000	1,630
2013-06-05	169	175	169	174	206,000	1,740
2013-06-04	167	174	166	174	261,000	1,740
2013-06-03	176	184	170	170	108,000	1,700
2013-05-31	166	174	166	170	151,000	1,700
2013-05-30	165	165	165	165	1,000	1,650
2013-05-28	163	166	163	166	5,000	1,660
2013-05-27	172	172	167	167	4,000	1,670
2013-05-24	184	184	169	172	43,000	1,720
2013-05-23	208	208	182	185	14,000	1,850
2013-05-22	176	205	176	205	49,000	2,050
2013-05-21	182	182	172	178	13,000	1,780
2013-05-20	190	190	186	186	8,000	1,860
2013-05-17	183	194	182	182	273,000	1,820
2013-05-16	195	195	182	188	214,000	1,880
2013-05-15	188	194	187	193	336,000	1,930
2013-05-14	184	192	183	192	8,000	1,920
2013-05-13	188	188	188	188	2,000	1,880
2013-05-10	190	190	190	190	3,000	1,900
2013-05-09	199	199	192	195	11,000	1,950
2013-05-08	189	200	189	200	18,000	2,000
2013-05-07	196	196	184	190	11,000	1,900
2013-05-02	185	186	182	186	5,000	1,860
2013-04-30	185	199	185	199	7,000	1,990
2013-04-26	196	196	195	195	2,000	1,950
2013-04-25	199	200	199	200	4,000	2,000
2013-04-24	205	208	202	203	14,000	2,030
2013-04-22	213	213	207	207	16,000	2,070
2013-04-19	205	205	205	205	4,000	2,050
2013-04-18	205	205	201	201	3,000	2,010
2013-04-17	215	215	201	205	13,000	2,050
2013-04-16	200	215	200	215	34,000	2,150
2013-04-15	188	192	188	192	2,000	1,920
2013-04-12	205	205	192	193	4,000	1,930
2013-04-11	194	202	189	202	19,000	2,020
2013-04-10	199	200	199	199	26,000	1,990
2013-04-09	200	200	198	199	8,000	1,990
2013-04-08	184	197	184	197	53,000	1,970
2013-04-05	171	180	167	176	11,000	1,760
2013-04-03	171	171	171	171	3,000	1,710
2013-04-02	168	171	166	171	5,000	1,710
2013-04-01	169	172	169	172	4,000	1,720
2013-03-29	165	182	165	182	9,000	1,820
2013-03-28	168	168	166	167	5,000	1,670
2013-03-27	165	178	165	178	5,000	1,780
2013-03-26	175	176	175	175	10,000	1,750
2013-03-25	179	179	175	175	7,000	1,750
2013-03-22	177	179	174	179	33,000	1,790
2013-03-21	178	178	173	175	10,000	1,750
2013-03-19	188	188	188	188	8,000	1,880
2013-03-18	190	190	183	185	10,000	1,850
2013-03-15	185	195	185	190	4,000	1,900
2013-03-14	176	189	176	185	14,000	1,850
2013-03-13	181	181	172	173	18,000	1,730
2013-03-12	190	195	190	190	39,000	1,900
2013-03-11	198	200	187	200	57,000	2,000
2013-03-08	188	205	188	192	87,000	1,920
2013-03-07	209	209	180	184	55,000	1,840
2013-03-06	234	234	191	198	241,000	1,980
2013-03-05	180	215	180	210	375,000	2,100
2013-03-04	122	165	122	165	225,000	1,650
2013-03-01	108	116	108	115	12,000	1,150
2013-02-28	106	107	106	107	2,000	1,070
2013-02-26	115	115	115	115	1,000	1,150
2013-02-25	106	114	106	114	2,000	1,140
2013-02-22	105	105	105	105	8,000	1,050
2013-02-21	102	102	102	102	1,000	1,020
2013-02-20	103	104	99	100	6,000	1,000
2013-02-15	108	108	105	105	4,000	1,050
2013-02-14	112	112	110	110	10,000	1,100
2013-02-13	113	113	113	113	2,000	1,130
2013-02-12	113	113	113	113	1,000	1,130
2013-02-08	116	116	116	116	1,000	1,160
2013-02-06	113	115	113	115	2,000	1,150
2013-02-05	111	111	111	111	2,000	1,110
2013-02-04	111	115	111	115	5,000	1,150
2013-02-01	111	111	111	111	1,000	1,110
2013-01-30	111	111	111	111	5,000	1,110
2013-01-28	112	112	111	111	6,000	1,110
2013-01-25	109	109	109	109	2,000	1,090
2013-01-23	109	109	108	108	7,000	1,080
2013-01-22	113	113	109	109	6,000	1,090
2013-01-21	110	110	100	108	9,000	1,080
2013-01-18	109	109	109	109	1,000	1,090
2013-01-17	108	108	104	104	3,000	1,040
2013-01-16	112	112	110	110	6,000	1,100
2013-01-15	111	113	111	113	3,000	1,130
2013-01-09	105	106	105	106	3,000	1,060
2013-01-08	102	102	102	102	1,000	1,020
2013-01-07	103	103	102	102	4,000	1,020
2013-01-04	105	105	101	101	6,000	1,010

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 [2013年度]

6396 (株)宇野澤組鐵工所の時系列データ [2013年度]