6396 (株)宇野澤組鐵工所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 189 | 189 | 188 | 188 | 6,000 | 1,880 |
| 2015-12-29 | 190 | 190 | 188 | 190 | 4,000 | 1,900 |
| 2015-12-28 | 187 | 188 | 187 | 188 | 6,000 | 1,880 |
| 2015-12-25 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2015-12-24 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2015-12-22 | 186 | 186 | 186 | 186 | 7,000 | 1,860 |
| 2015-12-21 | 185 | 186 | 184 | 186 | 9,000 | 1,860 |
| 2015-12-18 | 186 | 189 | 186 | 189 | 34,000 | 1,890 |
| 2015-12-17 | 189 | 189 | 189 | 189 | 7,000 | 1,890 |
| 2015-12-16 | 187 | 189 | 185 | 189 | 14,000 | 1,890 |
| 2015-12-15 | 187 | 187 | 185 | 186 | 8,000 | 1,860 |
| 2015-12-14 | 188 | 188 | 187 | 187 | 7,000 | 1,870 |
| 2015-12-11 | 188 | 189 | 188 | 189 | 4,000 | 1,890 |
| 2015-12-10 | 187 | 189 | 187 | 188 | 3,000 | 1,880 |
| 2015-12-08 | 188 | 191 | 187 | 191 | 18,000 | 1,910 |
| 2015-12-07 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2015-12-04 | 189 | 192 | 187 | 192 | 6,000 | 1,920 |
| 2015-12-03 | 186 | 189 | 186 | 189 | 6,000 | 1,890 |
| 2015-12-02 | 189 | 194 | 188 | 188 | 24,000 | 1,880 |
| 2015-12-01 | 185 | 187 | 185 | 187 | 7,000 | 1,870 |
| 2015-11-27 | 184 | 186 | 184 | 186 | 2,000 | 1,860 |
| 2015-11-26 | 181 | 186 | 181 | 186 | 14,000 | 1,860 |
| 2015-11-25 | 184 | 184 | 181 | 181 | 3,000 | 1,810 |
| 2015-11-24 | 177 | 181 | 177 | 181 | 5,000 | 1,810 |
| 2015-11-20 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2015-11-19 | 180 | 180 | 177 | 177 | 10,000 | 1,770 |
| 2015-11-18 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2015-11-17 | 180 | 180 | 176 | 177 | 41,000 | 1,770 |
| 2015-11-16 | 181 | 181 | 180 | 180 | 10,000 | 1,800 |
| 2015-11-13 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2015-11-12 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2015-11-11 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2015-11-09 | 181 | 185 | 180 | 185 | 19,000 | 1,850 |
| 2015-11-06 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2015-11-04 | 182 | 185 | 182 | 185 | 12,000 | 1,850 |
| 2015-11-02 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2015-10-30 | 185 | 188 | 183 | 186 | 10,000 | 1,860 |
| 2015-10-29 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2015-10-26 | 189 | 192 | 189 | 192 | 2,000 | 1,920 |
| 2015-10-23 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2015-10-21 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-10-19 | 181 | 183 | 180 | 183 | 12,000 | 1,830 |
| 2015-10-16 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-10-15 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-10-13 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2015-10-09 | 184 | 187 | 184 | 187 | 2,000 | 1,870 |
| 2015-10-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-10-07 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2015-10-01 | 182 | 187 | 182 | 187 | 2,000 | 1,870 |
| 2015-09-30 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2015-09-29 | 179 | 179 | 177 | 177 | 4,000 | 1,770 |
| 2015-09-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2015-09-25 | 180 | 181 | 180 | 181 | 15,000 | 1,810 |
| 2015-09-18 | 184 | 190 | 184 | 190 | 4,000 | 1,900 |
| 2015-09-15 | 188 | 188 | 182 | 184 | 110,000 | 1,840 |
| 2015-09-14 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2015-09-11 | 184 | 193 | 183 | 193 | 27,000 | 1,930 |
| 2015-09-10 | 183 | 184 | 183 | 184 | 4,000 | 1,840 |
| 2015-09-09 | 189 | 189 | 182 | 185 | 13,000 | 1,850 |
| 2015-09-03 | 181 | 189 | 181 | 189 | 18,000 | 1,890 |
| 2015-09-02 | 179 | 180 | 177 | 180 | 15,000 | 1,800 |
| 2015-09-01 | 184 | 187 | 182 | 182 | 11,000 | 1,820 |
| 2015-08-31 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-08-27 | 181 | 182 | 181 | 182 | 2,000 | 1,820 |
| 2015-08-26 | 176 | 178 | 176 | 178 | 13,000 | 1,780 |
| 2015-08-25 | 181 | 185 | 170 | 181 | 39,000 | 1,810 |
| 2015-08-24 | 197 | 197 | 190 | 190 | 13,000 | 1,900 |
| 2015-08-21 | 202 | 202 | 198 | 200 | 10,000 | 2,000 |
| 2015-08-20 | 203 | 205 | 203 | 204 | 5,000 | 2,040 |
| 2015-08-18 | 208 | 210 | 203 | 206 | 17,000 | 2,060 |
| 2015-08-17 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2015-08-14 | 203 | 204 | 202 | 204 | 4,000 | 2,040 |
| 2015-08-13 | 201 | 208 | 200 | 208 | 9,000 | 2,080 |
| 2015-08-12 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2015-08-11 | 208 | 208 | 207 | 207 | 9,000 | 2,070 |
| 2015-08-10 | 212 | 212 | 208 | 209 | 13,000 | 2,090 |
| 2015-08-07 | 218 | 218 | 213 | 213 | 6,000 | 2,130 |
| 2015-08-06 | 218 | 219 | 217 | 217 | 4,000 | 2,170 |
| 2015-08-05 | 214 | 218 | 214 | 218 | 9,000 | 2,180 |
| 2015-08-04 | 214 | 215 | 211 | 215 | 3,000 | 2,150 |
| 2015-08-03 | 217 | 217 | 211 | 212 | 7,000 | 2,120 |
| 2015-07-31 | 213 | 215 | 213 | 215 | 8,000 | 2,150 |
| 2015-07-30 | 213 | 220 | 213 | 213 | 20,000 | 2,130 |
| 2015-07-29 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2015-07-28 | 208 | 213 | 208 | 209 | 6,000 | 2,090 |
| 2015-07-27 | 213 | 214 | 212 | 213 | 4,000 | 2,130 |
| 2015-07-24 | 222 | 222 | 219 | 219 | 9,000 | 2,190 |
| 2015-07-22 | 213 | 216 | 213 | 216 | 11,000 | 2,160 |
| 2015-07-21 | 220 | 221 | 217 | 217 | 20,000 | 2,170 |
| 2015-07-17 | 228 | 232 | 220 | 220 | 44,000 | 2,200 |
| 2015-07-16 | 220 | 230 | 218 | 230 | 26,000 | 2,300 |
| 2015-07-15 | 211 | 230 | 211 | 230 | 47,000 | 2,300 |
| 2015-07-14 | 202 | 210 | 202 | 207 | 8,000 | 2,070 |
| 2015-07-13 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2015-07-10 | 197 | 201 | 197 | 200 | 6,000 | 2,000 |
| 2015-07-09 | 198 | 198 | 192 | 192 | 9,000 | 1,920 |
| 2015-07-08 | 210 | 210 | 201 | 201 | 27,000 | 2,010 |
| 2015-07-07 | 212 | 212 | 210 | 211 | 9,000 | 2,110 |
| 2015-07-06 | 212 | 215 | 210 | 210 | 29,000 | 2,100 |
| 2015-07-03 | 210 | 240 | 210 | 216 | 138,000 | 2,160 |
| 2015-07-02 | 205 | 210 | 205 | 210 | 6,000 | 2,100 |
| 2015-07-01 | 203 | 208 | 203 | 208 | 7,000 | 2,080 |
| 2015-06-30 | 202 | 204 | 202 | 204 | 12,000 | 2,040 |
| 2015-06-29 | 210 | 211 | 203 | 209 | 22,000 | 2,090 |
| 2015-06-26 | 226 | 226 | 221 | 221 | 5,000 | 2,210 |
| 2015-06-25 | 225 | 227 | 225 | 226 | 22,000 | 2,260 |
| 2015-06-24 | 225 | 230 | 220 | 225 | 28,000 | 2,250 |
| 2015-06-23 | 220 | 224 | 220 | 220 | 16,000 | 2,200 |
| 2015-06-22 | 214 | 218 | 214 | 218 | 9,000 | 2,180 |
| 2015-06-19 | 213 | 217 | 209 | 216 | 20,000 | 2,160 |
| 2015-06-18 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2015-06-17 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2015-06-16 | 208 | 208 | 207 | 207 | 7,000 | 2,070 |
| 2015-06-15 | 205 | 207 | 203 | 207 | 7,000 | 2,070 |
| 2015-06-12 | 206 | 210 | 206 | 208 | 11,000 | 2,080 |
| 2015-06-11 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2015-06-09 | 204 | 204 | 203 | 203 | 4,000 | 2,030 |
| 2015-06-08 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2015-06-05 | 203 | 210 | 203 | 205 | 10,000 | 2,050 |
| 2015-06-04 | 207 | 208 | 206 | 206 | 4,000 | 2,060 |
| 2015-06-03 | 209 | 210 | 203 | 206 | 17,000 | 2,060 |
| 2015-06-02 | 205 | 207 | 205 | 207 | 7,000 | 2,070 |
| 2015-06-01 | 215 | 215 | 203 | 205 | 35,000 | 2,050 |
| 2015-05-29 | 195 | 215 | 195 | 215 | 84,000 | 2,150 |
| 2015-05-28 | 192 | 199 | 192 | 195 | 15,000 | 1,950 |
| 2015-05-27 | 192 | 195 | 190 | 191 | 14,000 | 1,910 |
| 2015-05-26 | 189 | 205 | 189 | 192 | 49,000 | 1,920 |
| 2015-05-25 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-05-22 | 185 | 190 | 183 | 185 | 15,000 | 1,850 |
| 2015-05-21 | 183 | 186 | 183 | 185 | 18,000 | 1,850 |
| 2015-05-20 | 182 | 185 | 182 | 185 | 4,000 | 1,850 |
| 2015-05-19 | 185 | 185 | 180 | 181 | 54,000 | 1,810 |
| 2015-05-18 | 186 | 186 | 184 | 184 | 52,000 | 1,840 |
| 2015-05-15 | 189 | 189 | 186 | 186 | 32,000 | 1,860 |
| 2015-05-14 | 186 | 192 | 186 | 189 | 28,000 | 1,890 |
| 2015-05-13 | 188 | 188 | 186 | 186 | 15,000 | 1,860 |
| 2015-05-12 | 186 | 189 | 186 | 189 | 2,000 | 1,890 |
| 2015-05-01 | 183 | 187 | 183 | 187 | 4,000 | 1,870 |
| 2015-04-28 | 187 | 190 | 185 | 185 | 34,000 | 1,850 |
| 2015-04-27 | 191 | 199 | 185 | 190 | 22,000 | 1,900 |
| 2015-04-24 | 188 | 191 | 188 | 191 | 3,000 | 1,910 |
| 2015-04-23 | 191 | 192 | 186 | 187 | 24,000 | 1,870 |
| 2015-04-22 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 2015-04-20 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2015-04-17 | 193 | 195 | 191 | 191 | 13,000 | 1,910 |
| 2015-04-16 | 191 | 222 | 191 | 193 | 162,000 | 1,930 |
| 2015-04-15 | 187 | 187 | 186 | 187 | 5,000 | 1,870 |
| 2015-04-14 | 186 | 187 | 186 | 187 | 3,000 | 1,870 |
| 2015-04-13 | 183 | 186 | 183 | 183 | 3,000 | 1,830 |
| 2015-04-09 | 184 | 186 | 183 | 186 | 3,000 | 1,860 |
| 2015-04-08 | 184 | 187 | 184 | 187 | 10,000 | 1,870 |
| 2015-04-07 | 185 | 187 | 185 | 187 | 3,000 | 1,870 |
| 2015-04-06 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2015-04-03 | 186 | 187 | 185 | 186 | 6,000 | 1,860 |
| 2015-04-02 | 183 | 195 | 183 | 186 | 54,000 | 1,860 |
| 2015-04-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-03-31 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2015-03-30 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2015-03-27 | 185 | 185 | 181 | 181 | 4,000 | 1,810 |
| 2015-03-26 | 188 | 189 | 187 | 187 | 6,000 | 1,870 |
| 2015-03-25 | 192 | 192 | 189 | 189 | 10,000 | 1,890 |
| 2015-03-24 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 2015-03-23 | 191 | 192 | 191 | 191 | 14,000 | 1,910 |
| 2015-03-20 | 191 | 193 | 190 | 192 | 15,000 | 1,920 |
| 2015-03-19 | 189 | 199 | 189 | 191 | 14,000 | 1,910 |
| 2015-03-18 | 192 | 192 | 189 | 190 | 29,000 | 1,900 |
| 2015-03-17 | 188 | 217 | 188 | 194 | 140,000 | 1,940 |
| 2015-03-16 | 186 | 188 | 185 | 188 | 6,000 | 1,880 |
| 2015-03-13 | 184 | 188 | 183 | 185 | 14,000 | 1,850 |
| 2015-03-12 | 183 | 184 | 183 | 183 | 13,000 | 1,830 |
| 2015-03-11 | 183 | 186 | 183 | 185 | 22,000 | 1,850 |
| 2015-03-10 | 196 | 201 | 186 | 186 | 92,000 | 1,860 |
| 2015-03-09 | 180 | 220 | 180 | 193 | 138,000 | 1,930 |
| 2015-03-06 | 180 | 180 | 178 | 180 | 13,000 | 1,800 |
| 2015-03-05 | 178 | 183 | 178 | 180 | 18,000 | 1,800 |
| 2015-03-04 | 180 | 185 | 173 | 178 | 37,000 | 1,780 |
| 2015-03-03 | 164 | 210 | 164 | 187 | 277,000 | 1,870 |
| 2015-03-02 | 163 | 163 | 160 | 160 | 4,000 | 1,600 |
| 2015-02-27 | 166 | 166 | 164 | 164 | 7,000 | 1,640 |
| 2015-02-26 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2015-02-25 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2015-02-24 | 161 | 162 | 161 | 162 | 5,000 | 1,620 |
| 2015-02-23 | 164 | 166 | 162 | 162 | 4,000 | 1,620 |
| 2015-02-20 | 163 | 165 | 163 | 165 | 3,000 | 1,650 |
| 2015-02-19 | 161 | 164 | 161 | 164 | 2,000 | 1,640 |
| 2015-02-18 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2015-02-17 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2015-02-16 | 160 | 163 | 160 | 163 | 2,000 | 1,630 |
| 2015-02-13 | 162 | 162 | 160 | 160 | 2,000 | 1,600 |
| 2015-02-05 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2015-02-03 | 161 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2015-02-02 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
| 2015-01-30 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2015-01-29 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2015-01-28 | 169 | 169 | 169 | 169 | 14,000 | 1,690 |
| 2015-01-27 | 166 | 166 | 164 | 165 | 9,000 | 1,650 |
| 2015-01-26 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2015-01-23 | 168 | 169 | 168 | 169 | 7,000 | 1,690 |
| 2015-01-22 | 166 | 167 | 166 | 167 | 5,000 | 1,670 |
| 2015-01-21 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2015-01-19 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-01-16 | 163 | 167 | 163 | 167 | 2,000 | 1,670 |
| 2015-01-15 | 170 | 170 | 168 | 168 | 9,000 | 1,680 |
| 2015-01-14 | 164 | 167 | 164 | 167 | 3,000 | 1,670 |
| 2015-01-08 | 167 | 169 | 167 | 168 | 5,000 | 1,680 |
| 2015-01-06 | 169 | 169 | 163 | 163 | 3,000 | 1,630 |
| 2015-01-05 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
