1. HOME >
  2. 株価時系列 >
  3. 6396 >
  4. 2022年

6396 (株)宇野澤組鐵工所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,5102,5102,5102,5101002,510
2022-12-29---2,500-2,500
2022-12-282,5062,5062,4722,5004,3002,500
2022-12-272,5062,5062,5062,5061,0002,506
2022-12-262,5032,5032,4612,5011,0002,501
2022-12-232,5032,5032,5032,5032002,503
2022-12-222,5522,5532,5462,5533002,553
2022-12-212,5112,5112,5022,5026002,502
2022-12-202,5992,5992,5302,5301,7002,530
2022-12-192,5622,5622,5612,5612002,561
2022-12-16---2,591-2,591
2022-12-152,5512,5912,5512,5913002,591
2022-12-142,5452,5452,5452,5451002,545
2022-12-132,5922,5922,5922,5921002,592
2022-12-122,5412,5502,5412,5502002,550
2022-12-092,5502,5502,5502,5504002,550
2022-12-082,5512,5512,5502,5504002,550
2022-12-072,5502,5552,5502,5555002,555
2022-12-06---2,550-2,550
2022-12-052,5312,5502,5302,5509002,550
2022-12-022,5332,5382,5332,5382002,538
2022-12-012,5452,5882,5452,5805002,580
2022-11-302,5952,5952,5952,5952002,595
2022-11-292,5952,5952,5952,5955002,595
2022-11-282,5752,5752,5752,5751002,575
2022-11-252,5742,5752,5742,5754002,575
2022-11-242,5302,5302,5302,5301002,530
2022-11-222,5502,5502,5302,5303002,530
2022-11-212,5502,5902,5402,5401,3002,540
2022-11-182,5502,5502,5502,5501002,550
2022-11-17---2,501-2,501
2022-11-162,5012,5012,5012,5011002,501
2022-11-152,5252,5502,5252,5506002,550
2022-11-142,5302,5302,5002,5003,1002,500
2022-11-112,5102,6002,5102,5301,9002,530
2022-11-10---2,510-2,510
2022-11-092,5102,5102,5102,5101002,510
2022-11-082,4962,4962,4962,4961002,496
2022-11-072,5222,5222,5002,5002002,500
2022-11-042,4962,5192,4902,5199002,519
2022-11-022,4952,4952,4952,4953002,495
2022-11-01---2,510-2,510
2022-10-312,5052,5102,5052,5102002,510
2022-10-28---2,517-2,517
2022-10-27---2,517-2,517
2022-10-262,5002,5172,5002,5172002,517
2022-10-252,5172,5172,4922,4922002,492
2022-10-242,4902,5252,4902,5251,0002,525
2022-10-212,5002,5012,5002,5016002,501
2022-10-20---2,487-2,487
2022-10-192,4872,4872,4872,4871002,487
2022-10-18---2,485-2,485
2022-10-17---2,485-2,485
2022-10-142,4852,4852,4852,4856002,485
2022-10-132,4812,4852,4812,4857002,485
2022-10-122,4852,4852,4802,4802002,480
2022-10-112,4852,4852,4852,4851,0002,485
2022-10-07---2,500-2,500
2022-10-062,5192,5202,5002,5001,1002,500
2022-10-052,5002,5002,5002,5003002,500
2022-10-042,5292,5292,5002,5007002,500
2022-10-03---2,530-2,530
2022-09-30---2,530-2,530
2022-09-29---2,530-2,530
2022-09-282,4952,5302,4802,5301,4002,530
2022-09-27---2,506-2,506
2022-09-262,4802,5102,4802,5062,5002,506
2022-09-222,5002,5002,4902,5001,9002,500
2022-09-212,5002,5012,5002,5009002,500
2022-09-20---2,515-2,515
2022-09-162,5152,5152,5142,5155002,515
2022-09-152,4902,4902,4902,4902002,490
2022-09-14---2,525-2,525
2022-09-132,5002,5252,5002,5254002,525
2022-09-122,5252,5252,5252,5252002,525
2022-09-092,5012,5302,5012,5306002,530
2022-09-082,5302,5302,4912,4915002,491
2022-09-072,4952,5002,4952,5009002,500
2022-09-062,5102,5102,4882,4881,3002,488
2022-09-052,4812,4812,4812,4812002,481
2022-09-02---2,516-2,516
2022-09-012,5202,5202,5162,5168002,516
2022-08-312,5402,5402,5402,5403002,540
2022-08-302,5402,5402,5402,5401002,540
2022-08-292,5162,5402,5162,5403002,540
2022-08-262,5352,5462,5212,5351,2002,535
2022-08-252,5852,5852,5852,5852002,585
2022-08-242,5872,5872,5842,5847002,584
2022-08-232,5252,5982,5252,5988002,598
2022-08-222,5252,5252,5252,5254002,525
2022-08-192,5252,5272,5252,5251,1002,525
2022-08-182,5192,5192,5192,5191002,519
2022-08-17---2,519-2,519
2022-08-162,5182,5192,5182,5192002,519
2022-08-152,5152,5182,5102,5183002,518
2022-08-12---2,539-2,539
2022-08-102,5102,5902,5102,5399002,539
2022-08-092,5352,6502,5202,5202,6002,520
2022-08-082,5202,5202,5002,5001,2002,500
2022-08-05---2,520-2,520
2022-08-04---2,520-2,520
2022-08-032,5212,5212,5202,5202002,520
2022-08-022,5042,5842,5042,5505002,550
2022-08-012,5502,5502,5502,5502002,550
2022-07-292,5102,5102,5002,5003002,500
2022-07-282,5152,5152,4902,4901,3002,490
2022-07-272,5002,5302,5002,5309002,530
2022-07-262,4902,4992,4812,4951,1002,495
2022-07-252,4912,4912,4502,4503002,450
2022-07-222,4812,4852,4792,4804002,480
2022-07-212,4612,4812,4612,4813002,481
2022-07-202,4602,4612,4602,4611,1002,461
2022-07-192,4302,4502,4302,4502,1002,450
2022-07-152,4052,4052,4052,4052002,405
2022-07-142,4002,4192,3902,3903002,390
2022-07-132,4002,4002,4002,4003002,400
2022-07-122,4022,4022,4002,4004002,400
2022-07-112,4032,4042,4022,4021,1002,402
2022-07-082,4122,4122,4122,4121002,412
2022-07-072,4182,4182,4102,4103002,410
2022-07-06---2,424-2,424
2022-07-052,4242,4242,4242,4241002,424
2022-07-042,3912,4292,3912,4295002,429
2022-07-012,3962,3962,3912,3918002,391
2022-06-302,3992,4012,3992,4001,5002,400
2022-06-292,3902,4002,3902,3994002,399
2022-06-282,3712,3802,3712,3721,3002,372
2022-06-272,3802,4002,3802,3978002,397
2022-06-24---2,370-2,370
2022-06-232,3742,4092,3682,3705002,370
2022-06-222,4122,4122,3672,3672002,367
2022-06-212,3952,3992,3692,3995002,399
2022-06-202,3652,3652,3652,3651002,365
2022-06-172,3982,3982,3652,3658002,365
2022-06-162,4072,4072,4072,4071002,407
2022-06-152,3812,3812,3812,3812002,381
2022-06-142,3822,4002,3812,3815002,381
2022-06-132,3822,3882,3822,3851,7002,385
2022-06-102,3802,3912,3802,3881,9002,388
2022-06-092,4242,4252,4242,4243002,424
2022-06-082,4022,4022,4022,4021002,402
2022-06-072,4212,4212,4002,4007002,400
2022-06-062,4202,4212,4202,4219002,421
2022-06-032,4012,4192,4012,4192002,419
2022-06-022,4142,4142,4142,4141002,414
2022-06-012,4092,4152,4092,4152002,415
2022-05-31---2,400-2,400
2022-05-302,3902,4002,3902,4002002,400
2022-05-27---2,400-2,400
2022-05-262,4002,4002,4002,4001002,400
2022-05-252,3832,4252,3832,4253002,425
2022-05-242,4052,4052,3832,3833002,383
2022-05-232,4052,4052,4052,4051002,405
2022-05-20---2,405-2,405
2022-05-192,3952,4052,3942,4051,5002,405
2022-05-182,4032,4032,3972,3978002,397
2022-05-172,4482,4482,4012,4017002,401
2022-05-162,4482,4502,4012,4011,0002,401
2022-05-132,4042,4502,4042,4404002,440
2022-05-122,4402,4402,4162,4166002,416
2022-05-112,4412,4412,4412,4413002,441
2022-05-102,4412,4412,4412,4411002,441
2022-05-092,4382,4462,4382,4462002,446
2022-05-062,4002,4282,4002,4287002,428
2022-05-02---2,400-2,400
2022-04-282,4002,4002,4002,4002002,400
2022-04-272,4232,4232,4232,4231002,423
2022-04-262,4022,4022,4012,4012002,401
2022-04-252,4022,4022,4022,4028002,402
2022-04-222,4012,4202,4012,4021,6002,402
2022-04-21---2,423-2,423
2022-04-20---2,423-2,423
2022-04-19---2,423-2,423
2022-04-182,4232,4232,4232,4231002,423
2022-04-152,4302,4302,4302,4301002,430
2022-04-14---2,416-2,416
2022-04-13---2,416-2,416
2022-04-12---2,416-2,416
2022-04-112,4162,4162,4162,4161002,416
2022-04-08---2,429-2,429
2022-04-072,4622,4622,4292,4296002,429
2022-04-062,4622,4622,4622,4621002,462
2022-04-052,4572,4572,4562,4565002,456
2022-04-04---2,456-2,456
2022-04-012,4972,4972,4562,4563002,456
2022-03-312,4352,5232,4352,5231,9002,523
2022-03-302,4462,4462,4462,4461002,446
2022-03-292,4002,4282,4002,4281,1002,428
2022-03-282,4062,4122,4052,4051,4002,405
2022-03-252,4222,4222,4052,4052002,405
2022-03-24---2,422-2,422
2022-03-232,4222,4222,4222,4221,9002,422
2022-03-222,4042,4052,3742,4052,6002,405
2022-03-182,3702,3992,3702,3997002,399
2022-03-17---2,394-2,394
2022-03-162,3942,3942,3942,3941002,394
2022-03-15---2,388-2,388
2022-03-14---2,388-2,388
2022-03-112,3882,3882,3882,3882002,388
2022-03-102,3722,3882,3722,3883002,388
2022-03-092,3732,3802,3702,3701,0002,370
2022-03-082,3702,3732,3702,3733002,373
2022-03-072,4072,4072,4012,4011,0002,401
2022-03-042,4282,4282,4212,4211,1002,421
2022-03-03---2,461-2,461
2022-03-022,4552,4612,4552,4612002,461
2022-03-012,4732,4802,4732,4733002,473
2022-02-282,4502,4502,4262,4262002,426
2022-02-252,4322,4322,4322,4323002,432
2022-02-242,4462,4502,4322,4327002,432
2022-02-222,4332,4472,4332,4466002,446
2022-02-212,4652,4662,4652,4662002,466
2022-02-182,4542,4542,4542,4541002,454
2022-02-17---2,454-2,454
2022-02-162,4582,4582,4302,4545002,454
2022-02-152,4252,4552,4202,4554002,455
2022-02-142,4402,4592,4402,4596002,459
2022-02-102,4052,4402,4052,4403002,440
2022-02-092,4262,4262,4032,4039002,403
2022-02-082,4552,4702,4262,4263002,426
2022-02-072,4002,4102,4002,4104002,410
2022-02-042,3812,4002,3812,4006002,400
2022-02-03---2,381-2,381
2022-02-022,3992,4002,3812,3815002,381
2022-02-012,3642,3642,3642,3641002,364
2022-01-312,3762,4082,3762,4082002,408
2022-01-28---2,391-2,391
2022-01-272,3742,3912,3622,3912,4002,391
2022-01-262,4092,4242,4092,4243002,424
2022-01-252,4182,4242,3622,3621,6002,362
2022-01-242,3852,4152,3852,4105002,410
2022-01-212,4182,4182,3622,3674,1002,367
2022-01-20---2,448-2,448
2022-01-192,4482,4482,4482,4481002,448
2022-01-182,4232,4482,4232,4482002,448
2022-01-172,4372,4442,4232,4437002,443
2022-01-14---2,465-2,465
2022-01-132,4652,4652,4652,4651002,465
2022-01-122,4372,4372,4372,4372002,437
2022-01-112,4502,4502,4432,4436002,443
2022-01-072,4612,4612,4612,4611002,461
2022-01-06---2,450-2,450
2022-01-052,4502,4502,4502,4503002,450
2022-01-042,4452,4752,4452,4505002,450

分割・併合履歴 ： [2017-09-27]1株→0.1株