6396 (株)宇野澤組鐵工所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,446	2,446	2,444	2,444	300	2,444
2021-12-29	2,497	2,497	2,451	2,451	600	2,451
2021-12-28	2,442	2,478	2,442	2,452	800	2,452
2021-12-27	2,441	2,476	2,437	2,437	1,400	2,437
2021-12-24	2,441	2,446	2,433	2,439	1,600	2,439
2021-12-23	2,458	2,464	2,441	2,441	300	2,441
2021-12-22	2,446	2,458	2,441	2,458	1,000	2,458
2021-12-21	-	-	-	2,446	-	2,446
2021-12-20	2,441	2,446	2,441	2,446	300	2,446
2021-12-17	2,441	2,441	2,441	2,441	200	2,441
2021-12-16	-	-	-	2,490	-	2,490
2021-12-15	2,468	2,490	2,466	2,490	500	2,490
2021-12-14	2,539	2,539	2,466	2,466	1,100	2,466
2021-12-13	2,434	2,454	2,434	2,454	600	2,454
2021-12-10	2,455	2,455	2,455	2,455	300	2,455
2021-12-09	2,435	2,455	2,435	2,455	600	2,455
2021-12-08	2,435	2,435	2,435	2,435	100	2,435
2021-12-07	2,434	2,434	2,433	2,433	6,700	2,433
2021-12-06	2,435	2,435	2,434	2,434	1,300	2,434
2021-12-03	2,495	2,495	2,435	2,459	1,700	2,459
2021-12-02	2,450	2,452	2,415	2,452	2,000	2,452
2021-12-01	2,466	2,471	2,464	2,464	1,000	2,464
2021-11-30	2,490	2,490	2,481	2,481	600	2,481
2021-11-29	2,460	2,471	2,453	2,460	1,100	2,460
2021-11-26	2,494	2,503	2,494	2,503	200	2,503
2021-11-25	2,559	2,559	2,559	2,559	100	2,559
2021-11-24	2,581	2,581	2,581	2,581	900	2,581
2021-11-22	2,527	2,527	2,480	2,481	2,300	2,481
2021-11-19	2,470	2,477	2,470	2,477	400	2,477
2021-11-18	2,490	2,490	2,490	2,490	900	2,490
2021-11-17	2,486	2,490	2,486	2,490	200	2,490
2021-11-16	2,488	2,488	2,481	2,481	1,100	2,481
2021-11-15	2,450	2,481	2,450	2,481	2,000	2,481
2021-11-12	2,535	2,540	2,419	2,419	4,300	2,419
2021-11-11	2,532	2,532	2,532	2,532	100	2,532
2021-11-10	2,525	2,545	2,525	2,532	500	2,532
2021-11-09	2,539	2,547	2,539	2,547	700	2,547
2021-11-08	2,531	2,548	2,531	2,543	300	2,543
2021-11-05	2,533	2,533	2,531	2,531	1,100	2,531
2021-11-04	2,533	2,533	2,533	2,533	100	2,533
2021-11-02	2,533	2,533	2,533	2,533	300	2,533
2021-11-01	2,526	2,526	2,526	2,526	100	2,526
2021-10-29	-	-	-	2,541	-	2,541
2021-10-28	2,541	2,541	2,541	2,541	100	2,541
2021-10-27	2,537	2,542	2,537	2,541	300	2,541
2021-10-26	2,556	2,556	2,535	2,535	200	2,535
2021-10-25	2,529	2,529	2,529	2,529	100	2,529
2021-10-22	2,553	2,554	2,553	2,554	300	2,554
2021-10-21	2,543	2,543	2,543	2,543	100	2,543
2021-10-20	-	-	-	2,543	-	2,543
2021-10-19	2,543	2,543	2,543	2,543	100	2,543
2021-10-18	2,550	2,550	2,550	2,550	500	2,550
2021-10-15	2,532	2,532	2,532	2,532	100	2,532
2021-10-14	2,540	2,546	2,540	2,546	2,100	2,546
2021-10-13	2,540	2,540	2,540	2,540	200	2,540
2021-10-12	2,545	2,545	2,540	2,540	300	2,540
2021-10-11	2,510	2,562	2,510	2,562	2,100	2,562
2021-10-08	2,518	2,520	2,505	2,520	1,100	2,520
2021-10-07	2,420	2,502	2,420	2,489	3,300	2,489
2021-10-06	2,420	2,420	2,420	2,420	4,000	2,420
2021-10-05	2,415	2,420	2,415	2,415	700	2,415
2021-10-04	2,430	2,431	2,429	2,430	3,300	2,430
2021-10-01	-	-	-	2,430	-	2,430
2021-09-30	2,420	2,430	2,420	2,430	900	2,430
2021-09-29	2,465	2,465	2,400	2,420	1,900	2,420
2021-09-28	2,448	2,467	2,448	2,465	800	2,465
2021-09-27	2,444	2,444	2,444	2,444	100	2,444
2021-09-24	2,434	2,444	2,434	2,444	2,100	2,444
2021-09-22	2,413	2,415	2,413	2,415	200	2,415
2021-09-21	2,400	2,422	2,400	2,422	7,300	2,422
2021-09-17	2,459	2,459	2,437	2,455	900	2,455
2021-09-16	2,445	2,465	2,435	2,435	1,000	2,435
2021-09-15	2,480	2,480	2,445	2,451	1,100	2,451
2021-09-14	2,479	2,480	2,479	2,480	400	2,480
2021-09-13	2,436	2,479	2,436	2,479	1,600	2,479
2021-09-10	2,479	2,479	2,431	2,459	900	2,459
2021-09-09	2,490	2,490	2,484	2,485	2,400	2,485
2021-09-08	2,465	2,490	2,420	2,490	4,000	2,490
2021-09-07	2,500	2,500	2,490	2,490	600	2,490
2021-09-06	2,500	2,500	2,500	2,500	100	2,500
2021-09-03	2,520	2,520	2,490	2,500	800	2,500
2021-09-02	2,520	2,520	2,520	2,520	200	2,520
2021-09-01	2,501	2,501	2,493	2,493	200	2,493
2021-08-31	2,501	2,501	2,500	2,501	2,700	2,501
2021-08-30	2,500	2,501	2,500	2,501	200	2,501
2021-08-27	2,500	2,501	2,500	2,500	800	2,500
2021-08-26	2,470	2,500	2,470	2,500	300	2,500
2021-08-25	2,488	2,488	2,459	2,470	1,700	2,470
2021-08-24	2,478	2,500	2,450	2,450	1,400	2,450
2021-08-23	2,442	2,442	2,440	2,440	700	2,440
2021-08-20	2,421	2,423	2,367	2,367	700	2,367
2021-08-19	2,390	2,390	2,390	2,390	700	2,390
2021-08-18	2,390	2,391	2,390	2,390	2,500	2,390
2021-08-17	2,420	2,444	2,390	2,390	2,200	2,390
2021-08-16	2,453	2,453	2,400	2,400	1,400	2,400
2021-08-13	2,461	2,478	2,460	2,460	1,000	2,460
2021-08-12	2,506	2,506	2,458	2,460	500	2,460
2021-08-11	2,536	2,536	2,480	2,480	400	2,480
2021-08-10	2,486	2,486	2,485	2,486	300	2,486
2021-08-06	2,486	2,486	2,486	2,486	100	2,486
2021-08-05	2,517	2,517	2,485	2,490	2,200	2,490
2021-08-04	2,520	2,520	2,520	2,520	200	2,520
2021-08-03	2,521	2,521	2,520	2,520	200	2,520
2021-08-02	2,621	2,621	2,570	2,570	600	2,570
2021-07-30	2,529	2,529	2,528	2,528	200	2,528
2021-07-29	2,530	2,530	2,529	2,529	400	2,529
2021-07-28	2,530	2,531	2,530	2,531	200	2,531
2021-07-27	-	-	-	2,540	-	2,540
2021-07-26	2,540	2,540	2,540	2,540	200	2,540
2021-07-21	2,535	2,535	2,535	2,535	800	2,535
2021-07-20	2,535	2,535	2,535	2,535	200	2,535
2021-07-19	2,550	2,550	2,549	2,550	300	2,550
2021-07-16	-	-	-	2,550	-	2,550
2021-07-15	2,552	2,552	2,550	2,550	500	2,550
2021-07-14	2,576	2,579	2,576	2,579	200	2,579
2021-07-13	2,569	2,569	2,569	2,569	100	2,569
2021-07-12	2,575	2,580	2,516	2,569	3,200	2,569
2021-07-09	2,576	2,580	2,575	2,575	11,800	2,575
2021-07-08	2,580	2,595	2,578	2,595	300	2,595
2021-07-07	2,580	2,585	2,580	2,585	600	2,585
2021-07-06	2,608	2,608	2,599	2,599	1,200	2,599
2021-07-05	2,610	2,610	2,595	2,608	600	2,608
2021-07-02	2,600	2,610	2,600	2,600	300	2,600
2021-07-01	2,596	2,596	2,596	2,596	100	2,596
2021-06-30	2,600	2,600	2,600	2,600	100	2,600
2021-06-29	2,619	2,620	2,610	2,611	400	2,611
2021-06-28	2,581	2,619	2,581	2,619	200	2,619
2021-06-25	2,619	2,619	2,580	2,580	5,200	2,580
2021-06-24	2,606	2,606	2,596	2,600	2,300	2,600
2021-06-23	2,606	2,606	2,606	2,606	100	2,606
2021-06-22	2,634	2,634	2,634	2,634	200	2,634
2021-06-21	2,617	2,617	2,605	2,605	3,000	2,605
2021-06-18	2,601	2,620	2,600	2,620	1,200	2,620
2021-06-17	2,616	2,616	2,605	2,605	300	2,605
2021-06-16	2,621	2,621	2,615	2,616	600	2,616
2021-06-15	2,631	2,640	2,631	2,639	600	2,639
2021-06-14	2,631	2,631	2,631	2,631	300	2,631
2021-06-11	2,622	2,633	2,622	2,633	400	2,633
2021-06-10	2,620	2,646	2,615	2,620	1,600	2,620
2021-06-09	2,626	2,626	2,620	2,620	700	2,620
2021-06-08	2,623	2,647	2,623	2,627	300	2,627
2021-06-07	2,616	2,649	2,616	2,649	300	2,649
2021-06-04	2,610	2,629	2,606	2,629	700	2,629
2021-06-03	2,616	2,617	2,610	2,610	1,300	2,610
2021-06-02	2,653	2,653	2,635	2,635	900	2,635
2021-06-01	2,659	2,659	2,653	2,653	500	2,653
2021-05-31	2,636	2,649	2,636	2,649	1,000	2,649
2021-05-28	2,637	2,637	2,635	2,635	700	2,635
2021-05-27	2,626	2,627	2,626	2,626	700	2,626
2021-05-26	-	-	-	2,627	-	2,627
2021-05-25	-	-	-	2,627	-	2,627
2021-05-24	2,627	2,627	2,604	2,627	3,900	2,627
2021-05-21	2,620	2,630	2,600	2,629	2,200	2,629
2021-05-20	2,630	2,630	2,620	2,620	700	2,620
2021-05-19	2,610	2,610	2,605	2,605	1,400	2,605
2021-05-18	2,606	2,635	2,605	2,610	2,500	2,610
2021-05-17	2,650	2,650	2,606	2,606	2,900	2,606
2021-05-14	2,664	2,670	2,637	2,670	2,100	2,670
2021-05-13	2,610	2,678	2,606	2,637	8,900	2,637
2021-05-12	2,650	2,651	2,606	2,643	5,600	2,643
2021-05-11	2,722	2,732	2,650	2,650	8,000	2,650
2021-05-10	2,697	2,702	2,697	2,699	3,500	2,699
2021-05-07	2,626	2,647	2,626	2,647	300	2,647
2021-05-06	2,610	2,626	2,602	2,626	1,800	2,626
2021-04-30	2,615	2,615	2,603	2,609	2,900	2,609
2021-04-28	2,620	2,646	2,620	2,646	200	2,646
2021-04-27	2,691	2,691	2,610	2,610	6,300	2,610
2021-04-26	2,680	2,744	2,680	2,686	800	2,686
2021-04-23	2,712	2,720	2,712	2,720	200	2,720
2021-04-22	2,730	2,730	2,699	2,699	600	2,699
2021-04-21	2,700	2,700	2,700	2,700	300	2,700
2021-04-20	2,740	2,743	2,740	2,743	200	2,743
2021-04-19	2,733	2,733	2,733	2,733	500	2,733
2021-04-16	-	-	-	2,734	-	2,734
2021-04-15	2,734	2,734	2,734	2,734	100	2,734
2021-04-14	2,718	2,734	2,718	2,734	400	2,734
2021-04-13	-	-	-	2,671	-	2,671
2021-04-12	2,651	2,671	2,651	2,671	200	2,671
2021-04-09	-	-	-	2,685	-	2,685
2021-04-08	2,720	2,720	2,685	2,685	400	2,685
2021-04-07	-	-	-	2,713	-	2,713
2021-04-06	2,685	2,713	2,685	2,713	200	2,713
2021-04-05	2,766	2,766	2,679	2,679	500	2,679
2021-04-02	2,670	2,743	2,636	2,743	1,700	2,743
2021-04-01	2,701	2,701	2,701	2,701	400	2,701
2021-03-31	2,700	2,700	2,700	2,700	100	2,700
2021-03-30	2,671	2,701	2,671	2,701	300	2,701
2021-03-29	2,691	2,738	2,691	2,700	300	2,700
2021-03-26	2,735	2,735	2,705	2,705	200	2,705
2021-03-25	2,700	2,730	2,700	2,720	1,200	2,720
2021-03-24	2,670	2,680	2,660	2,678	800	2,678
2021-03-23	2,719	2,740	2,673	2,674	1,400	2,674
2021-03-22	2,718	2,718	2,670	2,671	800	2,671
2021-03-19	-	-	-	2,670	-	2,670
2021-03-18	-	-	-	2,670	-	2,670
2021-03-17	2,682	2,683	2,670	2,670	1,200	2,670
2021-03-16	2,700	2,750	2,670	2,679	1,400	2,679
2021-03-15	2,781	2,781	2,698	2,698	700	2,698
2021-03-12	-	-	-	2,731	-	2,731
2021-03-11	2,697	2,731	2,697	2,731	200	2,731
2021-03-10	2,691	2,691	2,657	2,661	1,100	2,661
2021-03-09	2,675	2,700	2,675	2,700	1,000	2,700
2021-03-08	2,677	2,681	2,645	2,681	1,300	2,681
2021-03-05	2,687	2,687	2,640	2,676	1,500	2,676
2021-03-04	2,650	2,690	2,640	2,688	700	2,688
2021-03-03	2,684	2,684	2,684	2,684	300	2,684
2021-03-02	2,680	2,685	2,640	2,685	500	2,685
2021-03-01	2,665	2,666	2,665	2,666	200	2,666
2021-02-26	2,680	2,680	2,662	2,665	1,200	2,665
2021-02-25	2,665	2,683	2,665	2,673	1,100	2,673
2021-02-24	2,661	2,697	2,661	2,665	700	2,665
2021-02-22	2,725	2,725	2,651	2,666	2,700	2,666
2021-02-19	2,780	2,780	2,724	2,725	2,100	2,725
2021-02-18	2,848	2,848	2,782	2,799	1,300	2,799
2021-02-17	2,831	2,848	2,800	2,848	1,800	2,848
2021-02-16	2,828	2,850	2,828	2,840	1,100	2,840
2021-02-15	2,840	2,840	2,780	2,828	1,100	2,828
2021-02-12	2,849	2,899	2,839	2,839	2,400	2,839
2021-02-10	2,797	2,849	2,770	2,849	2,200	2,849
2021-02-09	2,700	2,773	2,700	2,768	400	2,768
2021-02-08	2,677	2,743	2,677	2,696	1,600	2,696
2021-02-05	2,727	2,727	2,676	2,676	400	2,676
2021-02-04	2,695	2,695	2,676	2,678	1,000	2,678
2021-02-03	2,671	2,723	2,671	2,695	600	2,695
2021-02-02	2,694	2,694	2,694	2,694	200	2,694
2021-02-01	2,750	2,750	2,691	2,691	1,200	2,691
2021-01-29	2,735	2,750	2,735	2,750	400	2,750
2021-01-28	2,770	2,770	2,735	2,735	300	2,735
2021-01-27	2,744	2,750	2,722	2,722	1,000	2,722
2021-01-26	2,700	2,723	2,700	2,700	400	2,700
2021-01-25	2,735	2,742	2,692	2,700	1,200	2,700
2021-01-22	2,760	2,760	2,735	2,735	700	2,735
2021-01-21	2,789	2,789	2,740	2,740	500	2,740
2021-01-20	2,752	2,770	2,711	2,739	1,900	2,739
2021-01-19	2,744	2,830	2,744	2,761	5,800	2,761
2021-01-18	2,725	2,731	2,674	2,731	2,700	2,731
2021-01-15	2,741	2,741	2,550	2,675	3,900	2,675
2021-01-14	2,648	2,726	2,631	2,697	3,500	2,697
2021-01-13	2,575	2,674	2,502	2,605	8,700	2,605
2021-01-12	2,447	2,495	2,425	2,479	10,100	2,479
2021-01-08	2,370	2,380	2,370	2,375	3,600	2,375
2021-01-07	2,366	2,380	2,365	2,380	400	2,380
2021-01-06	2,363	2,363	2,363	2,363	100	2,363
2021-01-05	2,387	2,387	2,387	2,387	100	2,387
2021-01-04	2,389	2,389	2,360	2,360	700	2,360

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 [2021年度]

6396 (株)宇野澤組鐵工所の時系列データ [2021年度]