6396 (株)宇野澤組鐵工所 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 178 | 179 | 178 | 179 | 2,000 | 1,790 |
| 2016-12-29 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2016-12-28 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2016-12-27 | 176 | 177 | 175 | 177 | 16,000 | 1,770 |
| 2016-12-26 | 176 | 176 | 175 | 175 | 10,000 | 1,750 |
| 2016-12-22 | 177 | 177 | 175 | 175 | 7,000 | 1,750 |
| 2016-12-21 | 173 | 176 | 173 | 176 | 11,000 | 1,760 |
| 2016-12-20 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2016-12-19 | 174 | 174 | 174 | 174 | 11,000 | 1,740 |
| 2016-12-16 | 177 | 177 | 174 | 175 | 23,000 | 1,750 |
| 2016-12-14 | 176 | 180 | 176 | 180 | 6,000 | 1,800 |
| 2016-12-13 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2016-12-12 | 176 | 178 | 176 | 178 | 7,000 | 1,780 |
| 2016-12-09 | 171 | 175 | 171 | 175 | 9,000 | 1,750 |
| 2016-12-08 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2016-12-07 | 176 | 176 | 175 | 175 | 33,000 | 1,750 |
| 2016-12-06 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2016-12-05 | 177 | 177 | 174 | 175 | 3,000 | 1,750 |
| 2016-12-02 | 174 | 175 | 174 | 174 | 5,000 | 1,740 |
| 2016-11-30 | 173 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2016-11-25 | 175 | 176 | 175 | 175 | 7,000 | 1,750 |
| 2016-11-24 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2016-11-22 | 172 | 174 | 172 | 174 | 3,000 | 1,740 |
| 2016-11-18 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2016-11-11 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2016-11-08 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2016-11-04 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2016-10-31 | 179 | 179 | 176 | 176 | 4,000 | 1,760 |
| 2016-10-26 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2016-10-25 | 177 | 178 | 175 | 175 | 4,000 | 1,750 |
| 2016-10-19 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2016-10-18 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2016-10-12 | 174 | 174 | 173 | 173 | 47,000 | 1,730 |
| 2016-10-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2016-10-06 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2016-10-03 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2016-09-23 | 183 | 183 | 176 | 176 | 2,000 | 1,760 |
| 2016-09-21 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2016-09-16 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2016-09-13 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2016-09-12 | 179 | 179 | 176 | 176 | 6,000 | 1,760 |
| 2016-09-05 | 171 | 196 | 171 | 196 | 11,000 | 1,960 |
| 2016-08-26 | 171 | 176 | 171 | 176 | 10,000 | 1,760 |
| 2016-08-25 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2016-08-24 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2016-08-16 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2016-08-10 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2016-08-08 | 166 | 171 | 166 | 171 | 11,000 | 1,710 |
| 2016-08-03 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2016-08-02 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2016-08-01 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2016-07-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2016-07-25 | 175 | 177 | 175 | 177 | 7,000 | 1,770 |
| 2016-07-21 | 175 | 177 | 175 | 177 | 3,000 | 1,770 |
| 2016-07-20 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2016-07-15 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2016-07-14 | 170 | 171 | 170 | 170 | 14,000 | 1,700 |
| 2016-07-13 | 171 | 173 | 170 | 170 | 8,000 | 1,700 |
| 2016-07-11 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2016-07-04 | 171 | 171 | 170 | 171 | 5,000 | 1,710 |
| 2016-06-29 | 168 | 169 | 168 | 169 | 2,000 | 1,690 |
| 2016-06-28 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2016-06-27 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2016-06-24 | 172 | 172 | 169 | 169 | 2,000 | 1,690 |
| 2016-06-23 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2016-06-22 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2016-06-20 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2016-06-17 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2016-06-14 | 175 | 175 | 174 | 174 | 3,000 | 1,740 |
| 2016-06-09 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2016-06-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2016-06-02 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2016-06-01 | 180 | 180 | 180 | 180 | 15,000 | 1,800 |
| 2016-05-30 | 178 | 179 | 178 | 179 | 5,000 | 1,790 |
| 2016-05-27 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2016-05-25 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2016-05-23 | 176 | 179 | 175 | 175 | 7,000 | 1,750 |
| 2016-05-20 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2016-05-10 | 176 | 176 | 175 | 175 | 12,000 | 1,750 |
| 2016-05-09 | 174 | 176 | 174 | 176 | 3,000 | 1,760 |
| 2016-05-02 | 174 | 175 | 173 | 175 | 5,000 | 1,750 |
| 2016-04-25 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2016-04-22 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2016-04-21 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2016-04-20 | 184 | 184 | 178 | 182 | 4,000 | 1,820 |
| 2016-04-18 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2016-04-13 | 177 | 185 | 177 | 182 | 28,000 | 1,820 |
| 2016-04-12 | 175 | 176 | 175 | 176 | 9,000 | 1,760 |
| 2016-03-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2016-03-24 | 175 | 179 | 175 | 177 | 6,000 | 1,770 |
| 2016-03-22 | 175 | 175 | 172 | 175 | 3,000 | 1,750 |
| 2016-03-08 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2016-03-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2016-03-04 | 170 | 172 | 167 | 171 | 4,000 | 1,710 |
| 2016-03-03 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2016-03-02 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2016-03-01 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-02-25 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2016-02-15 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2016-02-12 | 151 | 154 | 151 | 154 | 4,000 | 1,540 |
| 2016-02-10 | 172 | 172 | 147 | 147 | 2,000 | 1,470 |
| 2016-02-09 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2016-02-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2016-02-01 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2016-01-29 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2016-01-28 | 173 | 173 | 172 | 172 | 3,000 | 1,720 |
| 2016-01-27 | 176 | 176 | 173 | 173 | 3,000 | 1,730 |
| 2016-01-25 | 172 | 174 | 172 | 174 | 4,000 | 1,740 |
| 2016-01-22 | 171 | 175 | 170 | 175 | 3,000 | 1,750 |
| 2016-01-20 | 175 | 176 | 170 | 176 | 4,000 | 1,760 |
| 2016-01-19 | 181 | 181 | 176 | 178 | 5,000 | 1,780 |
| 2016-01-18 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2016-01-15 | 178 | 180 | 178 | 179 | 4,000 | 1,790 |
| 2016-01-14 | 181 | 181 | 178 | 178 | 10,000 | 1,780 |
| 2016-01-13 | 178 | 186 | 177 | 186 | 5,000 | 1,860 |
| 2016-01-12 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2016-01-08 | 184 | 184 | 182 | 182 | 6,000 | 1,820 |
| 2016-01-06 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2016-01-05 | 183 | 186 | 183 | 186 | 12,000 | 1,860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
