1. HOME >
  2. 株価時系列 >
  3. 6396 >
  4. 2020年

6396 (株)宇野澤組鐵工所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3582,3872,3582,3873002,387
2020-12-292,3842,3882,3612,3613002,361
2020-12-282,3462,3852,3462,3853,9002,385
2020-12-252,4052,4052,3772,3771,5002,377
2020-12-242,3712,3712,3712,3716002,371
2020-12-23---2,371-2,371
2020-12-222,3722,3722,3442,3715002,371
2020-12-212,3712,3762,3702,3729002,372
2020-12-18---2,398-2,398
2020-12-172,3982,3982,3982,3981,2002,398
2020-12-162,3852,3982,3852,3983002,398
2020-12-152,4142,4142,3712,3756002,375
2020-12-142,4242,4242,4092,4095002,409
2020-12-11---2,428-2,428
2020-12-102,4302,4302,4182,4285002,428
2020-12-09---2,428-2,428
2020-12-08---2,428-2,428
2020-12-072,4192,4282,4032,4281,4002,428
2020-12-042,4002,4402,4002,4194002,419
2020-12-032,3912,3912,3912,3913002,391
2020-12-022,3912,3912,3912,3916002,391
2020-12-012,3852,3852,3842,3842002,384
2020-11-302,3752,3752,3752,3751002,375
2020-11-272,3782,3782,3562,3593,3002,359
2020-11-262,4002,4102,3682,3782,9002,378
2020-11-252,4242,4242,4002,4004002,400
2020-11-242,3932,4242,3782,4041,7002,404
2020-11-202,3802,3802,3792,3806002,380
2020-11-192,3392,3402,3262,3268002,326
2020-11-182,3412,3432,3382,3398002,339
2020-11-172,3502,3652,3452,3654002,365
2020-11-162,3702,3702,3292,3298002,329
2020-11-132,3482,3602,3232,3251,7002,325
2020-11-122,3602,4502,3372,3403,5002,340
2020-11-112,3602,3692,3362,3362,3002,336
2020-11-102,3172,3342,3172,3231,4002,323
2020-11-092,3092,3172,3092,3174002,317
2020-11-062,2742,2742,2742,2741002,274
2020-11-05---2,257-2,257
2020-11-04---2,257-2,257
2020-11-022,2572,2582,2572,2573002,257
2020-10-302,3012,3012,2532,2552,4002,255
2020-10-292,3022,3022,3022,3025002,302
2020-10-282,3072,3072,3072,3072002,307
2020-10-27---2,307-2,307
2020-10-262,3062,3072,3062,3072002,307
2020-10-232,3312,3312,3312,3311002,331
2020-10-222,3252,3252,3002,3022,5002,302
2020-10-212,3252,3252,3252,3252002,325
2020-10-202,3722,3722,3252,3252002,325
2020-10-192,3582,3732,3562,3726002,372
2020-10-162,3092,3092,3082,3086002,308
2020-10-152,3222,3222,3222,3221002,322
2020-10-14---2,322-2,322
2020-10-13---2,322-2,322
2020-10-122,3222,3222,3222,3228002,322
2020-10-092,3222,3222,3222,3224002,322
2020-10-082,3232,3352,3202,3351,7002,335
2020-10-072,3352,3422,3202,3222,5002,322
2020-10-06---2,325-2,325
2020-10-052,3102,3262,3102,3251,3002,325
2020-10-022,3482,3482,3052,3061,2002,306
2020-09-302,3572,3572,3572,3571002,357
2020-09-292,3592,3642,3562,3563002,356
2020-09-282,3482,3982,3482,3508002,350
2020-09-252,3482,3482,3482,3484002,348
2020-09-242,3552,3632,3352,3358002,335
2020-09-232,3742,3742,3552,3552002,355
2020-09-182,3552,4482,3512,3842,5002,384
2020-09-17---2,336-2,336
2020-09-162,3552,3552,3222,3367002,336
2020-09-15---2,355-2,355
2020-09-142,3402,3752,3402,3555002,355
2020-09-112,3492,3492,3242,3393002,339
2020-09-102,3572,3572,3572,3571002,357
2020-09-092,3752,3752,3572,3575002,357
2020-09-082,3662,3752,3432,3751,4002,375
2020-09-07---2,370-2,370
2020-09-042,3702,3702,3702,3702002,370
2020-09-032,4032,4032,3622,3717002,371
2020-09-022,3852,3852,3542,3543002,354
2020-09-012,3292,3892,3292,3747002,374
2020-08-312,3092,3792,3092,3298002,329
2020-08-282,2592,2592,2592,2594002,259
2020-08-272,2582,2582,2582,2581002,258
2020-08-26---2,255-2,255
2020-08-252,2512,2552,2512,2553002,255
2020-08-242,2592,2592,2502,2502,9002,250
2020-08-212,2622,2622,2602,2601,3002,260
2020-08-202,2722,2722,2722,2721002,272
2020-08-192,2702,2802,2702,2714002,271
2020-08-182,2502,2822,2392,2828002,282
2020-08-172,2572,2582,2572,2583002,258
2020-08-142,2802,2802,2802,2801002,280
2020-08-132,2582,2582,2582,2582002,258
2020-08-122,2572,2582,2572,2588002,258
2020-08-112,2642,3022,2052,3021,6002,302
2020-08-072,2052,2642,2012,2645,1002,264
2020-08-062,2442,2442,1842,1842,3002,184
2020-08-05---2,243-2,243
2020-08-042,2252,2432,2022,2431,2002,243
2020-08-032,2212,2212,2002,2001,2002,200
2020-07-312,2302,2302,2182,2309002,230
2020-07-30---2,240-2,240
2020-07-292,2402,2402,2402,2403002,240
2020-07-28---2,276-2,276
2020-07-272,2762,2762,2762,2762002,276
2020-07-222,2752,2752,2752,2751002,275
2020-07-21---2,225-2,225
2020-07-202,2252,2272,2252,2255002,225
2020-07-172,2652,2652,2652,2651002,265
2020-07-162,2132,2282,2132,2284002,228
2020-07-152,2052,2302,2052,2301,9002,230
2020-07-142,2502,2502,2492,2492002,249
2020-07-132,2472,2502,2462,2506002,250
2020-07-102,2562,2592,2502,2501,2002,250
2020-07-092,3192,3202,2752,2751,3002,275
2020-07-08---2,336-2,336
2020-07-072,3502,3502,3362,3366002,336
2020-07-062,3002,3002,3002,3001,1002,300
2020-07-032,3182,3182,2932,2932002,293
2020-07-022,2712,3122,2682,2685002,268
2020-07-012,2922,2922,2602,2791,5002,279
2020-06-302,3322,3832,2462,3029,6002,302
2020-06-292,3902,3902,3312,3317002,331
2020-06-26---2,365-2,365
2020-06-252,3902,3902,3652,3653002,365
2020-06-242,3642,3652,3642,3654002,365
2020-06-232,3572,3572,3572,3571002,357
2020-06-22---2,357-2,357
2020-06-192,4102,4102,3572,3574002,357
2020-06-18---2,360-2,360
2020-06-172,3992,4002,3602,3603002,360
2020-06-162,3492,3812,3492,3818002,381
2020-06-152,3252,4092,3252,3309002,330
2020-06-122,3512,3512,3192,3251,7002,325
2020-06-112,4732,4732,4012,4011,0002,401
2020-06-102,4832,4832,4732,4734002,473
2020-06-092,4502,4572,4342,4347002,434
2020-06-082,4262,5002,4262,4579002,457
2020-06-052,4022,4052,4022,4055002,405
2020-06-042,4352,4352,4302,4351,4002,435
2020-06-032,4402,4482,4392,4407002,440
2020-06-022,4202,4452,4022,4442,0002,444
2020-06-012,4662,4662,4352,4381,3002,438
2020-05-292,4992,6062,4802,4803,6002,480
2020-05-282,4782,5242,4652,4651,1002,465
2020-05-272,4252,4802,4002,4801,9002,480
2020-05-262,4432,5002,4002,4414,8002,441
2020-05-252,4652,7202,4312,5433,9002,543
2020-05-222,4582,4582,4582,4581002,458
2020-05-212,4102,4122,4102,4124002,412
2020-05-202,4202,4202,4102,4207002,420
2020-05-192,4502,4502,3912,3978002,397
2020-05-182,3922,4492,3922,4001,0002,400
2020-05-152,3712,4182,3712,4185002,418
2020-05-142,3672,3742,3612,3701,2002,370
2020-05-132,4252,4352,4002,4001,5002,400
2020-05-12---2,426-2,426
2020-05-112,4802,4802,4262,4269002,426
2020-05-082,4302,4302,4302,4302002,430
2020-05-072,4302,4302,4302,4302002,430
2020-05-012,3592,4272,3562,4271,0002,427
2020-04-302,3602,4242,3302,4095002,409
2020-04-282,3002,3362,3002,3301,6002,330
2020-04-272,2812,3752,2812,3301,7002,330
2020-04-242,3152,3152,3152,3151002,315
2020-04-232,3052,3052,3052,3053002,305
2020-04-222,3002,3002,3002,3003002,300
2020-04-212,3402,3502,3402,3455002,345
2020-04-202,3042,3402,3042,3406002,340
2020-04-172,3362,3442,3362,3441,1002,344
2020-04-162,3322,3412,3322,3413002,341
2020-04-152,3502,3502,3452,3455002,345
2020-04-142,3012,3012,3012,3011002,301
2020-04-132,3552,3772,3272,3278002,327
2020-04-10---2,380-2,380
2020-04-092,4002,4002,3502,3805002,380
2020-04-082,3112,4102,3112,4102002,410
2020-04-07---2,300-2,300
2020-04-062,3002,3002,3002,3001002,300
2020-04-032,3142,3202,3142,3203002,320
2020-04-022,3132,3132,3122,3125002,312
2020-04-012,3002,3002,3002,3001002,300
2020-03-312,3782,4402,3002,3002,0002,300
2020-03-302,2192,2952,2192,2557002,255
2020-03-272,2452,2502,2062,2488002,248
2020-03-262,2942,2952,2942,2958002,295
2020-03-252,3282,3282,1812,2442,4002,244
2020-03-242,0002,1492,0002,0782,0002,078
2020-03-231,9831,9841,9011,9742,1001,974
2020-03-191,9671,9901,9291,9752,3001,975
2020-03-181,9991,9991,9601,9654001,965
2020-03-171,8511,9501,8501,9401,8001,940
2020-03-161,9402,0201,9261,9711,9001,971
2020-03-131,9732,0501,7732,03025,4002,030
2020-03-122,4182,4182,2302,2733,6002,273
2020-03-112,4962,4962,3802,3803,3002,380
2020-03-102,4042,4622,2802,4626,3002,462
2020-03-092,6392,6432,4572,4577,8002,457
2020-03-063,0653,0652,8002,8114,1002,811
2020-03-053,1053,1103,0353,0351,2003,035
2020-03-043,1703,1703,1053,1056003,105
2020-03-033,2603,2603,2153,2151,4003,215
2020-03-023,2603,2603,2053,2157003,215
2020-02-283,2703,3703,1853,2654,7003,265
2020-02-273,4103,4953,3903,4501,6003,450
2020-02-263,5103,5203,4053,5102,0003,510
2020-02-253,5453,6353,5453,5651,0003,565
2020-02-213,6003,6503,5803,6501,5003,650
2020-02-203,5953,6203,5953,6001,1003,600
2020-02-193,6503,6503,6503,6503003,650
2020-02-183,6503,6803,6503,6802003,680
2020-02-173,6503,6853,6303,6855003,685
2020-02-143,7003,7603,6203,7601,2003,760
2020-02-133,8603,8603,7403,7501,5003,750
2020-02-123,8803,8803,7503,8609003,860
2020-02-103,6553,8803,6553,8803,9003,880
2020-02-073,6553,6803,6553,6801,2003,680
2020-02-063,6403,6453,6253,6307003,630
2020-02-053,6403,6403,6203,6253003,625
2020-02-043,6203,6503,5953,6251,6003,625
2020-02-033,6353,6503,6353,6504003,650
2020-01-313,6403,6753,6403,6505003,650
2020-01-303,6503,6503,5753,6352,3003,635
2020-01-293,6303,6853,6303,6801,6003,680
2020-01-283,6303,6303,5803,6201,2003,620
2020-01-273,5903,6403,5603,5801,8003,580
2020-01-24---3,645-3,645
2020-01-233,6153,6453,6103,6459003,645
2020-01-223,6103,6503,6103,6505003,650
2020-01-213,6053,6053,6003,6006003,600
2020-01-203,5453,6153,5453,6007003,600
2020-01-173,5453,6153,5453,6155003,615
2020-01-163,5353,5853,5003,5457003,545
2020-01-153,4553,5353,4553,5351,1003,535
2020-01-143,4803,5503,4603,4601,5003,460
2020-01-103,5153,5853,4703,5301,7003,530
2020-01-093,6003,6453,4653,4853,2003,485
2020-01-083,8403,8403,4753,6004,4003,600
2020-01-073,3503,9803,3103,65028,0003,650
2020-01-063,2003,2803,2003,2805,9003,280

分割・併合履歴 ： [2017-09-27]1株→0.1株