6396 (株)宇野澤組鐵工所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,718	2,718	2,711	2,713	700	2,713
2017-12-28	2,730	2,746	2,730	2,746	600	2,746
2017-12-27	2,715	2,725	2,715	2,725	500	2,725
2017-12-26	2,739	2,739	2,706	2,707	3,800	2,707
2017-12-25	2,741	2,741	2,739	2,739	500	2,739
2017-12-22	2,756	2,756	2,756	2,756	100	2,756
2017-12-21	2,751	2,752	2,750	2,752	1,900	2,752
2017-12-20	2,781	2,781	2,767	2,767	700	2,767
2017-12-19	2,782	2,801	2,781	2,781	1,900	2,781
2017-12-18	2,884	2,884	2,882	2,882	800	2,882
2017-12-15	2,807	2,849	2,807	2,847	2,700	2,847
2017-12-14	2,707	2,707	2,707	2,707	500	2,707
2017-12-13	2,749	2,749	2,706	2,706	800	2,706
2017-12-12	2,701	2,704	2,701	2,704	600	2,704
2017-12-11	2,769	2,769	2,705	2,705	300	2,705
2017-12-05	2,768	2,768	2,768	2,768	100	2,768
2017-12-04	2,836	2,836	2,768	2,768	2,200	2,768
2017-12-01	2,823	2,824	2,772	2,805	1,100	2,805
2017-11-30	2,823	2,823	2,823	2,823	1,100	2,823
2017-11-29	2,780	2,798	2,780	2,798	500	2,798
2017-11-28	2,759	2,760	2,759	2,760	300	2,760
2017-11-27	2,781	2,781	2,755	2,756	1,000	2,756
2017-11-24	2,779	2,779	2,774	2,778	1,500	2,778
2017-11-22	2,750	2,779	2,750	2,779	300	2,779
2017-11-21	2,770	2,770	2,750	2,750	800	2,750
2017-11-20	2,771	2,779	2,710	2,779	2,200	2,779
2017-11-17	2,864	2,864	2,814	2,815	1,400	2,815
2017-11-16	2,800	2,814	2,800	2,814	600	2,814
2017-11-15	2,851	2,851	2,800	2,800	2,200	2,800
2017-11-13	3,075	3,080	2,890	2,890	2,600	2,890
2017-11-10	2,880	2,890	2,801	2,851	2,900	2,851
2017-11-09	2,940	2,970	2,940	2,940	3,300	2,940
2017-11-08	2,980	2,980	2,941	2,941	1,400	2,941
2017-11-07	2,985	3,000	2,985	2,990	500	2,990
2017-11-06	3,060	3,060	2,927	3,055	1,600	3,055
2017-11-02	2,950	3,065	2,950	3,060	2,200	3,060
2017-11-01	2,888	2,920	2,888	2,920	1,200	2,920
2017-10-31	2,901	2,912	2,862	2,901	2,700	2,901
2017-10-30	2,972	2,972	2,900	2,900	3,500	2,900
2017-10-27	2,950	3,020	2,936	2,996	4,500	2,996
2017-10-26	3,355	3,370	3,020	3,020	35,400	3,020
2017-10-25	3,070	3,070	3,070	3,070	2,700	3,070
2017-10-24	2,598	2,598	2,567	2,567	800	2,567
2017-10-23	2,504	2,590	2,504	2,586	600	2,586
2017-10-20	2,512	2,512	2,503	2,503	500	2,503
2017-10-19	2,512	2,512	2,512	2,512	1,000	2,512
2017-10-18	2,511	2,512	2,511	2,512	200	2,512
2017-10-17	2,518	2,519	2,511	2,511	1,100	2,511
2017-10-16	2,508	2,512	2,508	2,511	600	2,511
2017-10-13	2,460	2,502	2,459	2,502	2,400	2,502
2017-10-12	2,503	2,503	2,500	2,500	1,100	2,500
2017-10-11	2,510	2,510	2,500	2,502	1,000	2,502
2017-10-10	2,549	2,575	2,525	2,525	400	2,525
2017-10-06	2,514	2,525	2,514	2,525	1,200	2,525
2017-10-05	2,461	2,512	2,402	2,511	2,800	2,511
2017-10-04	2,450	2,470	2,450	2,470	200	2,470
2017-10-03	2,450	2,466	2,450	2,466	3,500	2,466
2017-10-02	2,540	2,540	2,500	2,500	600	2,500
2017-09-29	2,520	2,550	2,450	2,510	3,300	2,510
2017-09-27	2,550	2,550	2,500	2,530	800	2,530
2017-09-26	254	254	254	254	17,000	2,540
2017-09-25	257	257	253	253	6,000	2,530
2017-09-22	248	257	248	255	90,000	2,550
2017-09-20	253	253	253	253	2,000	2,530
2017-09-19	252	256	251	253	23,000	2,530
2017-09-15	256	256	250	256	16,000	2,560
2017-09-14	255	260	247	257	26,000	2,570
2017-09-13	261	262	261	262	2,000	2,620
2017-09-12	261	261	261	261	2,000	2,610
2017-09-11	260	261	260	261	3,000	2,610
2017-09-08	258	261	258	261	4,000	2,610
2017-09-07	266	266	258	263	6,000	2,630
2017-09-06	263	266	263	266	2,000	2,660
2017-09-05	261	262	258	261	18,000	2,610
2017-09-04	269	269	269	269	1,000	2,690
2017-09-01	267	277	266	277	22,000	2,770
2017-08-31	275	275	275	275	4,000	2,750
2017-08-30	275	275	275	275	3,000	2,750
2017-08-28	274	275	267	275	6,000	2,750
2017-08-25	265	266	265	266	2,000	2,660
2017-08-24	268	268	265	266	17,000	2,660
2017-08-23	277	277	270	270	15,000	2,700
2017-08-22	268	286	268	272	44,000	2,720
2017-08-21	262	270	261	262	21,000	2,620
2017-08-18	256	263	251	262	20,000	2,620
2017-08-17	256	265	256	263	13,000	2,630
2017-08-16	252	257	252	254	11,000	2,540
2017-08-15	250	258	247	253	16,000	2,530
2017-08-14	245	262	245	250	35,000	2,500
2017-08-10	253	255	244	245	48,000	2,450
2017-08-09	274	280	258	261	59,000	2,610
2017-08-08	283	345	252	272	512,000	2,720
2017-08-07	230	299	230	299	512,000	2,990
2017-08-04	219	219	219	219	2,000	2,190
2017-08-03	217	217	217	217	1,000	2,170
2017-08-02	215	223	215	223	3,000	2,230
2017-08-01	225	225	222	222	3,000	2,220
2017-07-31	226	226	226	226	2,000	2,260
2017-07-27	226	227	224	227	17,000	2,270
2017-07-26	230	242	222	228	45,000	2,280
2017-07-25	216	230	214	230	42,000	2,300
2017-07-24	210	212	210	210	9,000	2,100
2017-07-21	211	211	210	210	3,000	2,100
2017-07-20	207	210	206	210	9,000	2,100
2017-07-19	210	210	206	206	4,000	2,060
2017-07-18	206	207	206	207	2,000	2,070
2017-07-14	202	202	202	202	4,000	2,020
2017-07-13	206	206	206	206	2,000	2,060
2017-07-11	202	207	202	207	6,000	2,070
2017-07-10	202	208	202	208	6,000	2,080
2017-07-07	204	206	204	205	7,000	2,050
2017-07-06	204	204	203	203	2,000	2,030
2017-07-05	200	205	200	205	17,000	2,050
2017-07-04	201	201	200	201	11,000	2,010
2017-07-03	202	202	200	202	15,000	2,020
2017-06-30	215	215	198	199	52,000	1,990
2017-06-29	210	210	210	210	7,000	2,100
2017-06-27	210	210	210	210	1,000	2,100
2017-06-26	211	220	211	213	27,000	2,130
2017-06-23	211	211	211	211	2,000	2,110
2017-06-22	211	211	211	211	3,000	2,110
2017-06-21	210	214	209	213	19,000	2,130
2017-06-20	210	212	208	210	19,000	2,100
2017-06-19	209	209	208	208	12,000	2,080
2017-06-16	204	209	204	209	11,000	2,090
2017-06-15	198	200	198	200	4,000	2,000
2017-06-14	198	199	198	199	6,000	1,990
2017-06-13	198	198	197	197	13,000	1,970
2017-06-12	197	198	197	198	6,000	1,980
2017-06-09	195	197	195	197	24,000	1,970
2017-06-08	196	196	196	196	6,000	1,960
2017-06-07	198	198	196	197	11,000	1,970
2017-06-06	200	200	196	200	15,000	2,000
2017-06-05	200	205	189	205	25,000	2,050
2017-06-02	197	199	197	199	12,000	1,990
2017-06-01	199	199	197	197	16,000	1,970
2017-05-31	199	199	199	199	9,000	1,990
2017-05-30	200	200	199	199	3,000	1,990
2017-05-29	199	201	199	200	9,000	2,000
2017-05-26	196	196	196	196	3,000	1,960
2017-05-25	198	198	197	197	13,000	1,970
2017-05-24	200	200	197	197	8,000	1,970
2017-05-23	200	200	197	198	8,000	1,980
2017-05-22	200	205	200	200	24,000	2,000
2017-05-19	196	200	196	200	6,000	2,000
2017-05-18	200	200	195	196	19,000	1,960
2017-05-17	204	204	202	202	4,000	2,020
2017-05-16	203	206	203	203	11,000	2,030
2017-05-15	201	203	200	203	15,000	2,030
2017-05-12	207	212	200	200	54,000	2,000
2017-05-11	202	210	200	207	37,000	2,070
2017-05-10	206	206	199	200	42,000	2,000
2017-05-09	209	209	204	204	27,000	2,040
2017-05-08	209	214	203	208	82,000	2,080
2017-05-02	230	234	202	204	267,000	2,040
2017-05-01	224	234	208	234	325,000	2,340
2017-04-28	187	187	184	184	34,000	1,840
2017-04-26	184	187	184	187	4,000	1,870
2017-04-25	187	187	182	184	4,000	1,840
2017-04-20	183	186	183	186	3,000	1,860
2017-04-19	179	184	179	184	3,000	1,840
2017-04-18	183	183	183	183	1,000	1,830
2017-04-14	178	178	178	178	7,000	1,780
2017-04-13	181	181	180	181	4,000	1,810
2017-04-04	187	187	185	185	7,000	1,850
2017-03-31	190	190	190	190	2,000	1,900
2017-03-30	191	191	191	191	5,000	1,910
2017-03-28	190	191	190	191	3,000	1,910
2017-03-27	192	192	191	191	8,000	1,910
2017-03-24	194	194	194	194	1,000	1,940
2017-03-23	192	192	192	192	2,000	1,920
2017-03-22	191	193	190	191	16,000	1,910
2017-03-21	192	195	190	193	17,000	1,930
2017-03-17	193	194	193	194	5,000	1,940
2017-03-16	192	192	192	192	2,000	1,920
2017-03-15	192	192	192	192	1,000	1,920
2017-03-14	189	193	189	193	6,000	1,930
2017-03-13	190	190	190	190	2,000	1,900
2017-03-10	188	190	188	190	3,000	1,900
2017-03-09	188	188	188	188	10,000	1,880
2017-03-08	188	189	188	189	2,000	1,890
2017-03-07	188	188	188	188	5,000	1,880
2017-03-06	186	186	186	186	5,000	1,860
2017-03-03	187	189	187	189	2,000	1,890
2017-03-02	190	191	190	190	6,000	1,900
2017-02-28	189	189	189	189	1,000	1,890
2017-02-23	187	188	187	188	3,000	1,880
2017-02-22	188	188	188	188	9,000	1,880
2017-02-21	186	188	186	188	2,000	1,880
2017-02-16	186	186	184	184	4,000	1,840
2017-02-15	184	186	184	186	4,000	1,860
2017-02-14	185	185	183	183	6,000	1,830
2017-02-13	184	185	183	185	4,000	1,850
2017-02-10	179	207	179	186	35,000	1,860
2017-02-08	177	177	177	177	2,000	1,770
2017-02-02	176	178	176	176	7,000	1,760
2017-02-01	172	175	172	175	17,000	1,750
2017-01-31	173	175	173	175	17,000	1,750
2017-01-30	175	177	175	177	10,000	1,770
2017-01-26	177	178	177	178	3,000	1,780
2017-01-25	182	182	182	182	1,000	1,820
2017-01-20	174	177	174	176	7,000	1,760
2017-01-18	179	179	179	179	1,000	1,790
2017-01-17	179	180	179	180	89,000	1,800
2017-01-16	178	178	178	178	60,000	1,780
2017-01-12	178	178	178	178	2,000	1,780
2017-01-06	180	180	179	179	2,000	1,790
2017-01-05	180	181	180	180	14,000	1,800
2017-01-04	181	181	181	181	1,000	1,810

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 [2017年度]

6396 (株)宇野澤組鐵工所の時系列データ [2017年度]