6396 (株)宇野澤組鐵工所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 164 | 167 | 164 | 167 | 2,000 | 1,670 |
| 2014-12-29 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2014-12-26 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2014-12-25 | 160 | 160 | 156 | 157 | 25,000 | 1,570 |
| 2014-12-24 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2014-12-22 | 157 | 160 | 157 | 160 | 11,000 | 1,600 |
| 2014-12-19 | 158 | 161 | 156 | 157 | 17,000 | 1,570 |
| 2014-12-18 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2014-12-17 | 163 | 163 | 158 | 158 | 2,000 | 1,580 |
| 2014-12-16 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2014-12-15 | 162 | 162 | 160 | 161 | 15,000 | 1,610 |
| 2014-12-12 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2014-12-11 | 165 | 165 | 164 | 165 | 12,000 | 1,650 |
| 2014-12-10 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2014-12-09 | 168 | 168 | 165 | 165 | 15,000 | 1,650 |
| 2014-12-08 | 170 | 170 | 169 | 169 | 14,000 | 1,690 |
| 2014-12-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2014-12-04 | 174 | 174 | 170 | 172 | 8,000 | 1,720 |
| 2014-12-03 | 175 | 176 | 175 | 176 | 2,000 | 1,760 |
| 2014-12-02 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2014-12-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2014-11-28 | 176 | 176 | 170 | 170 | 8,000 | 1,700 |
| 2014-11-27 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2014-11-26 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2014-11-25 | 179 | 185 | 179 | 185 | 14,000 | 1,850 |
| 2014-11-21 | 177 | 177 | 173 | 175 | 13,000 | 1,750 |
| 2014-11-20 | 170 | 179 | 170 | 171 | 46,000 | 1,710 |
| 2014-11-19 | 170 | 170 | 170 | 170 | 33,000 | 1,700 |
| 2014-11-18 | 165 | 170 | 164 | 167 | 45,000 | 1,670 |
| 2014-11-17 | 163 | 168 | 163 | 163 | 35,000 | 1,630 |
| 2014-11-14 | 154 | 158 | 154 | 158 | 4,000 | 1,580 |
| 2014-11-13 | 160 | 160 | 156 | 156 | 16,000 | 1,560 |
| 2014-11-12 | 158 | 161 | 157 | 160 | 18,000 | 1,600 |
| 2014-11-11 | 154 | 157 | 153 | 157 | 26,000 | 1,570 |
| 2014-11-07 | 155 | 155 | 154 | 154 | 6,000 | 1,540 |
| 2014-11-05 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2014-11-04 | 155 | 157 | 154 | 155 | 19,000 | 1,550 |
| 2014-10-31 | 150 | 155 | 150 | 151 | 10,000 | 1,510 |
| 2014-10-30 | 151 | 151 | 151 | 151 | 10,000 | 1,510 |
| 2014-10-29 | 150 | 151 | 150 | 151 | 6,000 | 1,510 |
| 2014-10-28 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2014-10-24 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2014-10-22 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2014-10-21 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2014-10-20 | 146 | 151 | 146 | 151 | 2,000 | 1,510 |
| 2014-10-17 | 149 | 149 | 147 | 147 | 5,000 | 1,470 |
| 2014-10-15 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2014-10-10 | 148 | 153 | 148 | 153 | 4,000 | 1,530 |
| 2014-10-09 | 153 | 155 | 150 | 150 | 11,000 | 1,500 |
| 2014-10-08 | 152 | 153 | 151 | 151 | 8,000 | 1,510 |
| 2014-10-07 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2014-10-06 | 154 | 154 | 153 | 153 | 15,000 | 1,530 |
| 2014-10-03 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2014-10-02 | 155 | 156 | 155 | 155 | 25,000 | 1,550 |
| 2014-10-01 | 156 | 156 | 156 | 156 | 7,000 | 1,560 |
| 2014-09-30 | 161 | 162 | 156 | 156 | 12,000 | 1,560 |
| 2014-09-29 | 156 | 160 | 156 | 157 | 10,000 | 1,570 |
| 2014-09-26 | 157 | 157 | 152 | 156 | 10,000 | 1,560 |
| 2014-09-25 | 154 | 159 | 154 | 157 | 4,000 | 1,570 |
| 2014-09-24 | 149 | 168 | 149 | 154 | 29,000 | 1,540 |
| 2014-09-22 | 150 | 150 | 148 | 148 | 7,000 | 1,480 |
| 2014-09-18 | 149 | 149 | 148 | 149 | 9,000 | 1,490 |
| 2014-09-17 | 148 | 150 | 147 | 147 | 5,000 | 1,470 |
| 2014-09-16 | 154 | 154 | 148 | 148 | 22,000 | 1,480 |
| 2014-09-12 | 153 | 156 | 153 | 153 | 12,000 | 1,530 |
| 2014-09-11 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2014-09-10 | 152 | 153 | 150 | 153 | 11,000 | 1,530 |
| 2014-09-09 | 156 | 156 | 153 | 153 | 16,000 | 1,530 |
| 2014-09-08 | 155 | 155 | 154 | 154 | 6,000 | 1,540 |
| 2014-09-05 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2014-09-04 | 156 | 156 | 152 | 152 | 18,000 | 1,520 |
| 2014-09-03 | 160 | 160 | 157 | 160 | 6,000 | 1,600 |
| 2014-09-02 | 159 | 162 | 159 | 159 | 27,000 | 1,590 |
| 2014-09-01 | 155 | 156 | 155 | 156 | 8,000 | 1,560 |
| 2014-08-29 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2014-08-28 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2014-08-27 | 148 | 151 | 148 | 151 | 6,000 | 1,510 |
| 2014-08-26 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2014-08-25 | 149 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2014-08-22 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2014-08-20 | 150 | 151 | 150 | 151 | 3,000 | 1,510 |
| 2014-08-19 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2014-08-15 | 147 | 148 | 147 | 147 | 4,000 | 1,470 |
| 2014-08-14 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2014-08-11 | 146 | 148 | 145 | 147 | 9,000 | 1,470 |
| 2014-08-08 | 150 | 150 | 145 | 145 | 8,000 | 1,450 |
| 2014-08-07 | 145 | 150 | 144 | 148 | 29,000 | 1,480 |
| 2014-08-06 | 157 | 157 | 150 | 150 | 38,000 | 1,500 |
| 2014-08-05 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-08-04 | 160 | 163 | 158 | 158 | 8,000 | 1,580 |
| 2014-08-01 | 164 | 164 | 159 | 160 | 4,000 | 1,600 |
| 2014-07-31 | 168 | 169 | 168 | 169 | 3,000 | 1,690 |
| 2014-07-30 | 169 | 171 | 164 | 164 | 16,000 | 1,640 |
| 2014-07-29 | 163 | 175 | 163 | 167 | 29,000 | 1,670 |
| 2014-07-28 | 167 | 169 | 162 | 162 | 35,000 | 1,620 |
| 2014-07-25 | 156 | 195 | 155 | 162 | 176,000 | 1,620 |
| 2014-07-24 | 152 | 152 | 151 | 152 | 3,000 | 1,520 |
| 2014-07-23 | 150 | 151 | 150 | 151 | 6,000 | 1,510 |
| 2014-07-22 | 156 | 156 | 153 | 153 | 16,000 | 1,530 |
| 2014-07-18 | 157 | 157 | 153 | 153 | 4,000 | 1,530 |
| 2014-07-17 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2014-07-16 | 155 | 157 | 155 | 155 | 5,000 | 1,550 |
| 2014-07-15 | 154 | 159 | 154 | 159 | 3,000 | 1,590 |
| 2014-07-14 | 152 | 155 | 152 | 153 | 4,000 | 1,530 |
| 2014-07-11 | 155 | 155 | 151 | 151 | 7,000 | 1,510 |
| 2014-07-10 | 160 | 160 | 155 | 155 | 9,000 | 1,550 |
| 2014-07-09 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 2014-07-08 | 160 | 168 | 160 | 160 | 11,000 | 1,600 |
| 2014-07-07 | 157 | 164 | 156 | 164 | 26,000 | 1,640 |
| 2014-07-04 | 151 | 152 | 151 | 151 | 19,000 | 1,510 |
| 2014-07-02 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2014-07-01 | 152 | 156 | 152 | 155 | 14,000 | 1,550 |
| 2014-06-30 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2014-06-27 | 152 | 152 | 150 | 150 | 2,000 | 1,500 |
| 2014-06-26 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2014-06-25 | 152 | 152 | 150 | 150 | 9,000 | 1,500 |
| 2014-06-24 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
| 2014-06-23 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2014-06-20 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2014-06-19 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2014-06-17 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2014-06-16 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2014-06-06 | 148 | 149 | 148 | 149 | 2,000 | 1,490 |
| 2014-06-05 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2014-05-30 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2014-05-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2014-05-26 | 140 | 145 | 140 | 145 | 2,000 | 1,450 |
| 2014-05-23 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-05-22 | 133 | 151 | 130 | 138 | 26,000 | 1,380 |
| 2014-05-15 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2014-05-13 | 148 | 148 | 141 | 141 | 2,000 | 1,410 |
| 2014-05-12 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-05-08 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2014-05-01 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2014-04-30 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 2014-04-28 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2014-04-25 | 147 | 148 | 138 | 145 | 24,000 | 1,450 |
| 2014-04-23 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2014-04-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2014-04-17 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2014-04-16 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2014-04-15 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2014-04-11 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2014-04-10 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2014-04-09 | 147 | 147 | 141 | 141 | 5,000 | 1,410 |
| 2014-04-04 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2014-04-03 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2014-04-02 | 145 | 150 | 145 | 150 | 2,000 | 1,500 |
| 2014-03-27 | 139 | 139 | 137 | 137 | 3,000 | 1,370 |
| 2014-03-25 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2014-03-24 | 142 | 142 | 139 | 139 | 15,000 | 1,390 |
| 2014-03-20 | 144 | 144 | 142 | 142 | 3,000 | 1,420 |
| 2014-03-19 | 146 | 147 | 144 | 145 | 9,000 | 1,450 |
| 2014-03-18 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2014-03-13 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2014-03-12 | 158 | 159 | 155 | 158 | 6,000 | 1,580 |
| 2014-03-11 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2014-03-07 | 149 | 152 | 149 | 152 | 2,000 | 1,520 |
| 2014-03-04 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2014-03-03 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2014-02-27 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-02-25 | 149 | 149 | 144 | 145 | 5,000 | 1,450 |
| 2014-02-21 | 145 | 146 | 145 | 146 | 6,000 | 1,460 |
| 2014-02-20 | 139 | 141 | 139 | 141 | 2,000 | 1,410 |
| 2014-02-19 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2014-02-18 | 135 | 141 | 135 | 141 | 3,000 | 1,410 |
| 2014-02-17 | 139 | 139 | 134 | 134 | 7,000 | 1,340 |
| 2014-02-14 | 147 | 147 | 135 | 139 | 16,000 | 1,390 |
| 2014-02-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2014-02-12 | 157 | 157 | 151 | 151 | 2,000 | 1,510 |
| 2014-02-10 | 147 | 153 | 147 | 153 | 6,000 | 1,530 |
| 2014-02-07 | 149 | 154 | 149 | 154 | 2,000 | 1,540 |
| 2014-02-05 | 135 | 136 | 127 | 135 | 8,000 | 1,350 |
| 2014-02-04 | 142 | 145 | 138 | 138 | 18,000 | 1,380 |
| 2014-02-03 | 167 | 167 | 150 | 150 | 14,000 | 1,500 |
| 2014-01-31 | 162 | 167 | 162 | 167 | 2,000 | 1,670 |
| 2014-01-29 | 160 | 167 | 160 | 167 | 3,000 | 1,670 |
| 2014-01-28 | 156 | 160 | 156 | 159 | 10,000 | 1,590 |
| 2014-01-27 | 159 | 159 | 157 | 157 | 3,000 | 1,570 |
| 2014-01-24 | 169 | 174 | 168 | 168 | 17,000 | 1,680 |
| 2014-01-23 | 176 | 198 | 175 | 178 | 38,000 | 1,780 |
| 2014-01-22 | 171 | 175 | 170 | 175 | 4,000 | 1,750 |
| 2014-01-21 | 178 | 178 | 171 | 171 | 5,000 | 1,710 |
| 2014-01-20 | 173 | 177 | 173 | 177 | 6,000 | 1,770 |
| 2014-01-17 | 174 | 175 | 170 | 170 | 9,000 | 1,700 |
| 2014-01-16 | 174 | 180 | 168 | 174 | 38,000 | 1,740 |
| 2014-01-15 | 154 | 163 | 154 | 163 | 18,000 | 1,630 |
| 2014-01-14 | 154 | 155 | 150 | 154 | 15,000 | 1,540 |
| 2014-01-10 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2014-01-09 | 151 | 154 | 151 | 154 | 14,000 | 1,540 |
| 2014-01-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2014-01-07 | 147 | 147 | 146 | 147 | 5,000 | 1,470 |
| 2014-01-06 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
