1. HOME >
  2. 株価時系列 >
  3. 6396 >
  4. 2019年

6396 (株)宇野澤組鐵工所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,0253,0453,0103,0103003,010
2019-12-27---3,035-3,035
2019-12-263,0853,0852,9803,0352,2003,035
2019-12-253,1003,1003,0703,0705003,070
2019-12-24---3,100-3,100
2019-12-233,1003,1003,1003,1001003,100
2019-12-203,1053,1103,1053,1102003,110
2019-12-192,9323,0902,9323,0257,5003,025
2019-12-183,1853,1852,9822,9824,2002,982
2019-12-173,1803,1903,1803,1909003,190
2019-12-163,2003,2003,1903,1956003,195
2019-12-133,1453,2403,1453,2402,0003,240
2019-12-123,2403,2403,2403,2401003,240
2019-12-113,2453,2453,2303,2409003,240
2019-12-103,2853,2853,2853,2852003,285
2019-12-093,1853,2453,1853,2158003,215
2019-12-063,1853,2203,1853,1902,6003,190
2019-12-053,1803,1853,1403,1851,0003,185
2019-12-043,1503,1903,1503,1901,0003,190
2019-12-033,1603,1903,1203,1907003,190
2019-12-023,1403,1803,1403,1805003,180
2019-11-293,1003,1503,1003,1202,1003,120
2019-11-283,0853,1053,0853,1053003,105
2019-11-273,1053,1103,1053,1102003,110
2019-11-263,1053,1203,1053,1055003,105
2019-11-253,1203,1203,1103,1103003,110
2019-11-223,1203,1203,1203,1201003,120
2019-11-213,1053,1203,0853,1201,9003,120
2019-11-203,1253,1253,1253,1251003,125
2019-11-193,1053,1253,1053,1259003,125
2019-11-183,1353,1353,1053,1109003,110
2019-11-153,0253,0953,0253,0956003,095
2019-11-143,0053,0203,0003,0203003,020
2019-11-133,0103,0202,9833,0202,3003,020
2019-11-122,9293,0302,9293,0304,7003,030
2019-11-112,9002,9302,8902,9292,4002,929
2019-11-082,8992,8992,8812,8814002,881
2019-11-07---2,899-2,899
2019-11-062,8852,9082,8792,8993,3002,899
2019-11-052,8842,8902,8532,8688002,868
2019-11-012,8722,8722,8492,8492002,849
2019-10-312,8572,8572,8572,8571002,857
2019-10-302,8792,8792,8502,8502002,850
2019-10-29---2,878-2,878
2019-10-282,8702,8782,8632,8786002,878
2019-10-252,8622,8642,8622,8633002,863
2019-10-242,8562,8622,8552,8621,0002,862
2019-10-232,8552,8572,8552,8551,0002,855
2019-10-212,8502,8572,8502,8561,0002,856
2019-10-182,8502,8692,8502,8504002,850
2019-10-172,8662,8662,8512,8512002,851
2019-10-162,8352,8552,8352,8351,8002,835
2019-10-152,8302,8332,8302,8332,7002,833
2019-10-112,8302,8302,8302,8301002,830
2019-10-102,8112,8502,8112,8491,8002,849
2019-10-092,8122,8492,8122,8156002,815
2019-10-082,8522,8532,8122,8127002,812
2019-10-072,8402,8402,7942,8108002,810
2019-10-042,7232,7802,7232,7801,2002,780
2019-10-032,7592,7752,7592,7716002,771
2019-10-022,7152,7252,7052,7163,1002,716
2019-10-012,5602,7432,5602,7433,1002,743
2019-09-302,5452,5602,5352,5601,9002,560
2019-09-272,4452,4452,4452,4452002,445
2019-09-26---2,446-2,446
2019-09-252,4962,4962,4462,4463002,446
2019-09-242,4382,4692,4382,4694002,469
2019-09-202,4702,4702,4702,4701002,470
2019-09-192,4352,4402,4352,4401,1002,440
2019-09-182,4352,4402,4102,4226002,422
2019-09-172,4002,4372,4002,4305002,430
2019-09-132,4002,4022,4002,4021,2002,402
2019-09-122,4002,4002,3872,3971,2002,397
2019-09-112,4002,4012,3932,4002,7002,400
2019-09-102,3972,4202,3972,4203002,420
2019-09-092,4062,4072,3842,3843002,384
2019-09-062,3562,3562,3562,3561002,356
2019-09-05---2,350-2,350
2019-09-042,3252,3802,3252,3509002,350
2019-09-032,3222,3302,3222,3305002,330
2019-09-022,3542,3572,3502,3508002,350
2019-08-302,3912,3912,3852,3888002,388
2019-08-292,4032,4032,3862,3987002,398
2019-08-282,4152,4152,4152,4151002,415
2019-08-272,4022,4022,3802,3806002,380
2019-08-262,3712,3972,3712,3975002,397
2019-08-232,4172,4172,4172,4175002,417
2019-08-222,4172,4172,4052,4059002,405
2019-08-212,3912,4172,3912,4173002,417
2019-08-202,4032,4182,4032,4102,4002,410
2019-08-192,5672,5672,4112,4115,7002,411
2019-08-162,3552,4202,3552,4203,2002,420
2019-08-152,4082,4082,3402,3401,8002,340
2019-08-142,4152,4342,4152,4181,7002,418
2019-08-132,4252,4502,4002,4501,5002,450
2019-08-092,4782,4872,4682,4687002,468
2019-08-082,4842,5132,4842,4926002,492
2019-08-072,5592,5592,5342,5343002,534
2019-08-062,5202,5422,4502,5423,3002,542
2019-08-052,5752,5752,5752,5751002,575
2019-08-022,5632,5902,5502,5752,4002,575
2019-08-012,6062,6102,5702,5705002,570
2019-07-31---2,573-2,573
2019-07-30---2,573-2,573
2019-07-29---2,573-2,573
2019-07-262,5732,5732,5732,5732002,573
2019-07-252,5662,5662,5662,5661002,566
2019-07-24---2,564-2,564
2019-07-232,5902,6042,5642,5641,2002,564
2019-07-222,5992,5992,5402,5408002,540
2019-07-192,5502,5812,5102,5661,9002,566
2019-07-182,6362,6362,5862,6001,0002,600
2019-07-172,6572,6592,6362,6361,0002,636
2019-07-162,6502,6502,6402,6501,0002,650
2019-07-122,6602,6802,6152,6504,6002,650
2019-07-112,6102,6502,6002,6335,1002,633
2019-07-102,4902,6002,4902,6008002,600
2019-07-09---2,445-2,445
2019-07-082,4122,4702,4122,4454,8002,445
2019-07-052,4302,4362,4302,4367002,436
2019-07-042,3602,4002,3602,3863,5002,386
2019-07-032,3602,3602,3602,3605002,360
2019-07-02---2,350-2,350
2019-07-012,3472,3502,3472,3501,3002,350
2019-06-282,3562,3562,3562,3561002,356
2019-06-272,3502,3502,3062,3064002,306
2019-06-262,3602,3602,3602,3602002,360
2019-06-25---2,364-2,364
2019-06-242,3642,3642,3642,3641002,364
2019-06-212,3432,3642,3422,3645002,364
2019-06-202,3832,3842,3832,3842002,384
2019-06-192,3902,3902,3312,3313002,331
2019-06-18---2,404-2,404
2019-06-172,4202,4202,4032,4041,2002,404
2019-06-142,3202,3202,3202,3205002,320
2019-06-13---2,320-2,320
2019-06-12---2,320-2,320
2019-06-112,3052,3202,3052,3203002,320
2019-06-10---2,301-2,301
2019-06-07---2,301-2,301
2019-06-062,3012,3012,3012,3011002,301
2019-06-05---2,300-2,300
2019-06-042,2862,3002,2862,3002002,300
2019-06-032,3122,3202,3002,3006002,300
2019-05-312,3502,3502,3272,3273002,327
2019-05-30---2,397-2,397
2019-05-292,3582,3972,3582,3972002,397
2019-05-282,3592,3722,3582,3629002,362
2019-05-272,4302,4302,4302,4301002,430
2019-05-242,3992,4152,3992,4151,0002,415
2019-05-232,3612,3612,3612,3611002,361
2019-05-222,4252,4252,3612,3611,0002,361
2019-05-212,3702,4002,3702,4002002,400
2019-05-202,3982,4202,3482,4208002,420
2019-05-172,3972,3972,3552,3553002,355
2019-05-162,3502,4002,3502,4004002,400
2019-05-152,3002,3502,3002,3505002,350
2019-05-142,3862,4352,3502,3509002,350
2019-05-13---2,383-2,383
2019-05-102,3832,3832,3832,3834002,383
2019-05-092,3832,3832,3822,3822002,382
2019-05-082,4002,4002,4002,4002002,400
2019-05-072,4202,4302,4002,4301,9002,430
2019-04-262,4172,4352,4172,4251,6002,425
2019-04-252,4292,4352,4292,4354002,435
2019-04-242,4302,4302,4302,4301002,430
2019-04-232,4892,4902,4512,4519002,451
2019-04-222,3802,4602,3612,4105,3002,410
2019-04-192,2862,2952,2862,2953002,295
2019-04-182,3112,3112,3002,3003002,300
2019-04-172,3132,3132,3132,3134002,313
2019-04-162,2692,3142,2692,3141,0002,314
2019-04-15---2,319-2,319
2019-04-122,2972,3192,2972,3192,6002,319
2019-04-112,2912,2972,2912,2978002,297
2019-04-10---2,201-2,201
2019-04-092,2012,2012,2012,2011002,201
2019-04-08---2,200-2,200
2019-04-052,2002,2002,1582,2001,2002,200
2019-04-04---2,179-2,179
2019-04-03---2,179-2,179
2019-04-02---2,179-2,179
2019-04-012,0852,1792,0852,1798002,179
2019-03-29---2,072-2,072
2019-03-282,1072,1072,0722,0722,3002,072
2019-03-27---2,140-2,140
2019-03-262,1402,1402,1402,1406,3002,140
2019-03-252,1492,1492,1402,1409002,140
2019-03-222,1192,1202,1192,1203002,120
2019-03-20---2,119-2,119
2019-03-19---2,119-2,119
2019-03-182,0822,1192,0822,1192002,119
2019-03-15---2,080-2,080
2019-03-142,0802,0802,0802,0801002,080
2019-03-132,1202,1402,1042,1047,0002,104
2019-03-122,1892,1902,1892,1903002,190
2019-03-11---2,130-2,130
2019-03-082,1302,1302,1302,1301002,130
2019-03-07---2,200-2,200
2019-03-06---2,200-2,200
2019-03-052,2002,2002,2002,2001002,200
2019-03-042,2502,2502,2502,2507002,250
2019-03-012,2002,2292,1992,2004,5002,200
2019-02-28---2,217-2,217
2019-02-27---2,217-2,217
2019-02-262,2172,2172,2012,2172,3002,217
2019-02-252,2972,2972,2962,2971,0002,297
2019-02-22---2,247-2,247
2019-02-21---2,247-2,247
2019-02-20---2,247-2,247
2019-02-192,2472,2472,2472,2471002,247
2019-02-182,1302,1302,1302,1301002,130
2019-02-152,1012,1012,1012,1011002,101
2019-02-14---2,150-2,150
2019-02-13---2,150-2,150
2019-02-12---2,150-2,150
2019-02-08---2,150-2,150
2019-02-07---2,150-2,150
2019-02-062,1502,1502,1502,1501002,150
2019-02-052,1552,1622,1552,1622002,162
2019-02-042,1052,1052,1052,1051002,105
2019-02-01---2,115-2,115
2019-01-31---2,115-2,115
2019-01-302,1072,1152,1072,1155002,115
2019-01-292,1002,1002,1002,1002002,100
2019-01-28---2,100-2,100
2019-01-252,0602,1002,0602,1007002,100
2019-01-24---2,090-2,090
2019-01-23---2,090-2,090
2019-01-222,0902,0902,0902,0901002,090
2019-01-21---2,060-2,060
2019-01-18---2,060-2,060
2019-01-17---2,060-2,060
2019-01-16---2,060-2,060
2019-01-15---2,060-2,060
2019-01-112,0602,0602,0602,0601002,060
2019-01-10---2,060-2,060
2019-01-092,0602,0602,0602,0603002,060
2019-01-082,0502,0502,0502,0501002,050
2019-01-072,0202,0202,0202,0201002,020
2019-01-041,9612,0001,9612,0001,2002,000

分割・併合履歴 ： [2017-09-27]1株→0.1株