1. HOME >
  2. 株価時系列 >
  3. 6396 >
  4. 2018年

6396 (株)宇野澤組鐵工所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---2,020-2,020
2018-12-271,9702,0201,9702,0203002,020
2018-12-261,9401,9401,9401,9401001,940
2018-12-251,8751,9401,8751,94013,1001,940
2018-12-212,0502,1001,9502,0053,4002,005
2018-12-202,2702,2702,2502,2503002,250
2018-12-192,3202,3202,3202,3202002,320
2018-12-182,3432,3432,3402,3403002,340
2018-12-17---2,410-2,410
2018-12-142,3992,4362,3992,4104002,410
2018-12-132,3552,3602,3552,3603002,360
2018-12-122,3602,3602,3592,3601,1002,360
2018-12-112,3812,4002,3602,3606002,360
2018-12-10---2,419-2,419
2018-12-072,3702,4192,3702,4193002,419
2018-12-06---2,380-2,380
2018-12-052,3802,3802,3802,3804002,380
2018-12-04---2,380-2,380
2018-12-03---2,380-2,380
2018-11-30---2,380-2,380
2018-11-29---2,380-2,380
2018-11-282,3562,4062,3562,3804002,380
2018-11-272,3612,3942,3602,3611,0002,361
2018-11-262,3652,3652,3652,3658,5002,365
2018-11-222,4202,4202,3702,3704,3002,370
2018-11-212,3602,4202,3602,4201,1002,420
2018-11-202,4002,4002,3812,3813002,381
2018-11-19---2,436-2,436
2018-11-16---2,436-2,436
2018-11-15---2,436-2,436
2018-11-142,4312,4362,4312,4362002,436
2018-11-132,4002,4002,4002,4001002,400
2018-11-122,4202,4502,4002,4002,6002,400
2018-11-09---2,470-2,470
2018-11-08---2,470-2,470
2018-11-07---2,470-2,470
2018-11-062,5002,5002,4702,4702,2002,470
2018-11-052,4522,4522,4522,4521002,452
2018-11-022,5502,5502,5202,5508002,550
2018-11-01---2,550-2,550
2018-10-312,5502,5502,5502,5501002,550
2018-10-302,5202,5702,5202,5705002,570
2018-10-292,5712,5752,5702,5707002,570
2018-10-262,5812,6032,5652,6034002,603
2018-10-252,6202,6642,6012,6647002,664
2018-10-24---2,621-2,621
2018-10-23---2,621-2,621
2018-10-22---2,621-2,621
2018-10-192,6212,6212,6212,6213002,621
2018-10-18---2,621-2,621
2018-10-172,6212,6212,6212,6211002,621
2018-10-16---2,650-2,650
2018-10-152,6402,6502,6402,6502002,650
2018-10-12---2,690-2,690
2018-10-112,7122,7122,6902,6905002,690
2018-10-102,8122,8122,7622,7623002,762
2018-10-09---2,820-2,820
2018-10-05---2,820-2,820
2018-10-04---2,820-2,820
2018-10-03---2,820-2,820
2018-10-02---2,820-2,820
2018-10-01---2,820-2,820
2018-09-282,8202,8202,8202,8202002,820
2018-09-272,8002,8002,7402,7403002,740
2018-09-262,8002,8002,8002,8001002,800
2018-09-252,7452,8002,7452,7998002,799
2018-09-212,6952,7242,6952,7246002,724
2018-09-202,6462,6802,6462,6808002,680
2018-09-192,6562,6562,6562,6561002,656
2018-09-182,6782,6782,6782,6785002,678
2018-09-142,5832,6102,5832,6098002,609
2018-09-132,6052,6052,5822,5908002,590
2018-09-122,6522,6522,6022,6054002,605
2018-09-112,6492,6492,6492,6492002,649
2018-09-102,6402,6502,6302,6305002,630
2018-09-07---2,640-2,640
2018-09-062,5552,6402,5552,6409002,640
2018-09-05---2,605-2,605
2018-09-04---2,605-2,605
2018-09-032,6342,6342,5832,6055002,605
2018-08-312,6352,6352,6352,6351002,635
2018-08-302,6352,6352,6352,6352002,635
2018-08-29---2,635-2,635
2018-08-282,6352,6352,6352,6351002,635
2018-08-272,6302,6302,6302,6301002,630
2018-08-24---2,660-2,660
2018-08-23---2,660-2,660
2018-08-22---2,660-2,660
2018-08-212,6602,6602,6602,6603002,660
2018-08-20---2,660-2,660
2018-08-17---2,660-2,660
2018-08-16---2,660-2,660
2018-08-152,6602,6602,6602,6601002,660
2018-08-14---2,671-2,671
2018-08-132,6782,6782,6712,6712002,671
2018-08-102,7512,7602,7222,7281,0002,728
2018-08-09---2,720-2,720
2018-08-082,7202,7202,7202,7201002,720
2018-08-07---2,700-2,700
2018-08-06---2,700-2,700
2018-08-032,6712,7002,6712,7001,1002,700
2018-08-02---2,720-2,720
2018-08-012,7202,7202,7202,7202002,720
2018-07-312,7202,7202,7202,7201002,720
2018-07-30---2,721-2,721
2018-07-272,7212,7212,7212,7211002,721
2018-07-26---2,721-2,721
2018-07-252,7452,7452,7212,7213002,721
2018-07-242,7362,7362,7362,7362002,736
2018-07-23---2,737-2,737
2018-07-202,7372,7382,7372,7375002,737
2018-07-192,7382,7382,7382,7382002,738
2018-07-182,7242,7262,7242,7263002,726
2018-07-172,6862,7482,6862,7482002,748
2018-07-132,7282,7442,7282,7364002,736
2018-07-122,7272,7352,7272,7352002,735
2018-07-112,7932,7932,7932,7931002,793
2018-07-102,7052,7212,7052,7213002,721
2018-07-09---2,700-2,700
2018-07-062,7002,7002,7002,7003002,700
2018-07-052,7002,7002,7002,7001002,700
2018-07-04---2,721-2,721
2018-07-032,7412,7412,7212,7217002,721
2018-07-022,7402,7452,7402,7452002,745
2018-06-292,7782,7782,7742,7742002,774
2018-06-282,7412,7412,7412,7413002,741
2018-06-27---2,769-2,769
2018-06-262,7702,7702,7692,7693002,769
2018-06-252,7902,7902,7902,7901002,790
2018-06-222,7952,7952,7952,7953002,795
2018-06-212,7982,7982,7982,7982002,798
2018-06-202,8052,8052,7982,7983002,798
2018-06-192,8132,8132,8132,8131002,813
2018-06-182,8132,8132,8132,8131002,813
2018-06-15---2,811-2,811
2018-06-14---2,811-2,811
2018-06-132,8112,8112,8112,8111002,811
2018-06-122,8072,8092,8072,8093002,809
2018-06-11---2,826-2,826
2018-06-082,8252,8262,8252,8263002,826
2018-06-072,8442,8492,8162,8166002,816
2018-06-062,7942,7942,7942,7941002,794
2018-06-052,7922,7982,7922,7965002,796
2018-06-04---2,800-2,800
2018-06-012,8002,8002,8002,8001002,800
2018-05-31---2,850-2,850
2018-05-30---2,850-2,850
2018-05-29---2,850-2,850
2018-05-282,8562,8562,8502,8501,2002,850
2018-05-252,8582,8582,8582,8585002,858
2018-05-242,8762,8762,8762,8763002,876
2018-05-23---2,895-2,895
2018-05-222,8822,8952,8822,8951,1002,895
2018-05-212,8882,8882,8662,8818002,881
2018-05-182,8862,8932,8842,8935002,893
2018-05-172,8902,9002,8902,9006002,900
2018-05-162,9052,9052,8952,8957002,895
2018-05-152,9462,9462,9302,9307002,930
2018-05-142,9462,9532,9402,9401,5002,940
2018-05-112,8972,9502,8972,9051,7002,905
2018-05-102,9142,9172,8832,8838002,883
2018-05-092,9192,9202,9192,9198002,919
2018-05-082,9092,9702,9092,9204002,920
2018-05-072,8812,9122,8812,8841,6002,884
2018-05-022,8882,8882,8632,8681,8002,868
2018-05-012,9452,9452,8892,9298,0002,929
2018-04-272,9092,9102,8952,8958002,895
2018-04-262,8852,9142,8852,9052,0002,905
2018-04-252,8862,8972,8862,8871,1002,887
2018-04-242,8902,8912,8522,8611,7002,861
2018-04-232,8902,9512,8902,9033,4002,903
2018-04-202,8302,8912,8302,8911,8002,891
2018-04-19---2,832-2,832
2018-04-182,8302,8322,8202,8328002,832
2018-04-172,8502,8502,8502,8502002,850
2018-04-112,8202,8452,8202,8457002,845
2018-04-102,8692,8692,8692,8692002,869
2018-04-092,8442,8442,8422,8436002,843
2018-04-062,8702,8702,8702,8702002,870
2018-04-052,8692,8692,8692,8692002,869
2018-04-042,8692,8692,8692,8692002,869
2018-04-032,8692,8692,8692,8692002,869
2018-03-302,8762,8772,8402,8631,0002,863
2018-03-282,8362,8442,8312,8443002,844
2018-03-272,8452,8762,8422,8561,1002,856
2018-03-262,8442,8442,8442,8441002,844
2018-03-232,8552,8602,8402,8401,5002,840
2018-03-222,9182,9192,9182,9191,3002,919
2018-03-192,9172,9172,8882,9141,5002,914
2018-03-162,8982,9192,8982,9195002,919
2018-03-152,8512,8552,8512,8556002,855
2018-03-142,8552,8602,8462,8511,3002,851
2018-03-132,9112,9112,8512,8811,1002,881
2018-03-122,9202,9212,9202,9209002,920
2018-03-092,9542,9542,9102,9207002,920
2018-03-062,9602,9602,9602,9601002,960
2018-03-052,8852,8852,8652,8651,3002,865
2018-03-022,8622,8802,8502,8801,2002,880
2018-03-012,9002,9882,8902,8962,5002,896
2018-02-282,9102,9102,9102,9101002,910
2018-02-272,8812,9072,8812,9001,3002,900
2018-02-262,8702,9202,8702,8803002,880
2018-02-232,8502,8522,8502,8512,4002,851
2018-02-222,8692,8692,8692,8695002,869
2018-02-212,8472,8562,8472,8511,7002,851
2018-02-202,8502,8672,8502,8671,2002,867
2018-02-192,8482,8682,8482,8651,6002,865
2018-02-162,8502,8512,8292,8352,5002,835
2018-02-152,8652,8652,8142,8411,3002,841
2018-02-142,8003,0152,8002,8654,2002,865
2018-02-132,6502,8002,6502,7891,9002,789
2018-02-092,5702,5902,5602,5904002,590
2018-02-082,6092,6602,6092,6605002,660
2018-02-072,6602,7902,6112,6502,4002,650
2018-02-062,8002,8002,5252,5305,7002,530
2018-02-052,9102,9182,8712,8714,9002,871
2018-02-022,9282,9602,9012,9602,4002,960
2018-02-012,9212,9282,9002,9284002,928
2018-01-312,8532,8712,8532,8716002,871
2018-01-302,9002,9002,9002,9004002,900
2018-01-292,9512,9852,8352,9502,5002,950
2018-01-262,9792,9812,9512,9512,4002,951
2018-01-252,9972,9982,9392,9471,3002,947
2018-01-242,9442,9532,9422,9531,6002,953
2018-01-232,8422,9422,8422,9408002,940
2018-01-222,8882,8882,8102,8425002,842
2018-01-192,8882,8882,8882,8888002,888
2018-01-182,8922,8922,8702,8881,5002,888
2018-01-172,9402,9402,8902,8911,0002,891
2018-01-162,8912,9412,8912,8919002,891
2018-01-152,9032,9032,8712,8909002,890
2018-01-122,9212,9372,9002,9111,3002,911
2018-01-112,8702,8712,8702,8715002,871
2018-01-102,7752,8622,7752,8622,3002,862
2018-01-092,7632,7722,7392,7722,7002,772
2018-01-052,7542,7542,7542,7541002,754
2018-01-042,7402,7542,7352,7541,5002,754

分割・併合履歴 ： [2017-09-27]1株→0.1株