6396 (株)宇野澤組鐵工所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,040	3,085	3,040	3,085	600	3,085
2023-12-28	3,040	3,040	3,040	3,040	300	3,040
2023-12-27	3,060	3,060	3,060	3,060	200	3,060
2023-12-26	3,050	3,060	3,050	3,050	4,700	3,050
2023-12-25	3,040	3,050	3,040	3,050	2,100	3,050
2023-12-22	3,030	3,030	3,030	3,030	300	3,030
2023-12-21	2,999	2,999	2,999	2,999	100	2,999
2023-12-20	-	-	-	3,005	-	3,005
2023-12-19	3,005	3,005	3,005	3,005	100	3,005
2023-12-18	3,070	3,070	3,005	3,005	300	3,005
2023-12-15	-	-	-	3,050	-	3,050
2023-12-14	-	-	-	3,050	-	3,050
2023-12-13	-	-	-	3,050	-	3,050
2023-12-12	-	-	-	3,050	-	3,050
2023-12-11	3,095	3,095	3,050	3,050	900	3,050
2023-12-08	3,010	3,125	3,010	3,065	1,800	3,065
2023-12-07	2,997	3,000	2,997	3,000	4,300	3,000
2023-12-06	2,964	2,997	2,964	2,997	600	2,997
2023-12-05	2,963	2,963	2,963	2,963	700	2,963
2023-12-04	3,030	3,030	3,030	3,030	600	3,030
2023-12-01	3,035	3,035	3,030	3,030	500	3,030
2023-11-30	-	-	-	3,035	-	3,035
2023-11-29	-	-	-	3,035	-	3,035
2023-11-28	3,035	3,035	3,035	3,035	700	3,035
2023-11-27	3,000	3,035	2,985	3,035	1,700	3,035
2023-11-24	3,070	3,070	3,005	3,005	1,400	3,005
2023-11-22	2,994	3,010	2,994	3,005	900	3,005
2023-11-21	3,000	3,000	3,000	3,000	100	3,000
2023-11-20	3,000	3,000	3,000	3,000	200	3,000
2023-11-17	3,045	3,045	2,980	3,000	1,000	3,000
2023-11-16	3,045	3,045	3,045	3,045	100	3,045
2023-11-15	2,957	3,075	2,957	2,995	1,000	2,995
2023-11-14	2,956	2,956	2,955	2,956	600	2,956
2023-11-13	2,959	2,970	2,956	2,970	1,500	2,970
2023-11-10	2,878	2,939	2,843	2,909	1,300	2,909
2023-11-09	2,832	2,835	2,832	2,835	200	2,835
2023-11-08	-	-	-	2,831	-	2,831
2023-11-07	2,831	2,831	2,831	2,831	100	2,831
2023-11-06	2,901	2,901	2,801	2,831	2,100	2,831
2023-11-02	-	-	-	2,851	-	2,851
2023-11-01	2,807	2,851	2,807	2,851	300	2,851
2023-10-31	-	-	-	2,807	-	2,807
2023-10-30	2,885	2,885	2,771	2,807	800	2,807
2023-10-27	-	-	-	2,835	-	2,835
2023-10-26	2,802	2,835	2,802	2,835	300	2,835
2023-10-25	2,820	2,852	2,820	2,852	200	2,852
2023-10-24	-	-	-	2,870	-	2,870
2023-10-23	2,870	2,870	2,870	2,870	200	2,870
2023-10-20	-	-	-	2,857	-	2,857
2023-10-19	2,862	2,862	2,857	2,857	700	2,857
2023-10-18	2,820	2,870	2,820	2,862	300	2,862
2023-10-17	2,770	2,820	2,770	2,820	300	2,820
2023-10-16	2,770	2,770	2,770	2,770	100	2,770
2023-10-13	2,823	2,823	2,802	2,802	700	2,802
2023-10-12	2,825	2,825	2,811	2,819	400	2,819
2023-10-11	2,820	2,825	2,820	2,825	200	2,825
2023-10-10	-	-	-	2,882	-	2,882
2023-10-06	-	-	-	2,882	-	2,882
2023-10-05	-	-	-	2,882	-	2,882
2023-10-04	-	-	-	2,882	-	2,882
2023-10-03	2,844	2,882	2,844	2,882	500	2,882
2023-10-02	-	-	-	2,916	-	2,916
2023-09-29	2,950	2,957	2,916	2,916	400	2,916
2023-09-28	2,937	2,949	2,937	2,949	200	2,949
2023-09-27	2,940	2,995	2,940	2,987	900	2,987
2023-09-26	2,937	2,960	2,921	2,960	1,300	2,960
2023-09-25	2,940	2,940	2,940	2,940	100	2,940
2023-09-22	-	-	-	2,940	-	2,940
2023-09-21	2,940	2,940	2,940	2,940	2,000	2,940
2023-09-20	2,937	2,941	2,937	2,940	300	2,940
2023-09-19	2,938	2,955	2,937	2,937	600	2,937
2023-09-15	2,798	2,838	2,798	2,838	200	2,838
2023-09-14	2,825	2,843	2,825	2,843	300	2,843
2023-09-13	2,843	2,925	2,831	2,875	2,500	2,875
2023-09-12	2,793	2,793	2,793	2,793	100	2,793
2023-09-11	2,730	2,751	2,730	2,750	2,000	2,750
2023-09-08	-	-	-	2,670	-	2,670
2023-09-07	2,700	2,700	2,670	2,670	400	2,670
2023-09-06	2,698	2,700	2,697	2,700	600	2,700
2023-09-05	2,660	2,661	2,660	2,661	400	2,661
2023-09-04	2,699	2,699	2,660	2,660	600	2,660
2023-09-01	2,660	2,660	2,660	2,660	100	2,660
2023-08-31	2,683	2,683	2,683	2,683	200	2,683
2023-08-30	2,694	2,698	2,655	2,672	800	2,672
2023-08-29	2,650	2,650	2,650	2,650	500	2,650
2023-08-28	2,693	2,700	2,691	2,693	800	2,693
2023-08-25	2,651	2,651	2,651	2,651	500	2,651
2023-08-24	2,691	2,691	2,682	2,682	700	2,682
2023-08-23	-	-	-	2,641	-	2,641
2023-08-22	-	-	-	2,641	-	2,641
2023-08-21	2,700	2,700	2,641	2,641	700	2,641
2023-08-18	2,700	2,700	2,640	2,640	900	2,640
2023-08-17	2,700	2,700	2,700	2,700	100	2,700
2023-08-16	2,651	2,700	2,650	2,650	1,600	2,650
2023-08-15	2,637	2,660	2,637	2,650	1,400	2,650
2023-08-14	2,640	2,640	2,620	2,625	1,300	2,625
2023-08-10	2,631	2,635	2,610	2,610	800	2,610
2023-08-09	2,650	2,650	2,631	2,631	300	2,631
2023-08-08	2,699	2,699	2,639	2,660	3,800	2,660
2023-08-07	2,635	2,700	2,631	2,700	1,100	2,700
2023-08-04	-	-	-	2,655	-	2,655
2023-08-03	-	-	-	2,655	-	2,655
2023-08-02	2,631	2,655	2,630	2,655	800	2,655
2023-08-01	2,677	2,677	2,677	2,677	100	2,677
2023-07-31	2,654	2,677	2,654	2,677	300	2,677
2023-07-28	2,630	2,630	2,630	2,630	200	2,630
2023-07-27	2,651	2,651	2,651	2,651	100	2,651
2023-07-26	-	-	-	2,632	-	2,632
2023-07-25	2,632	2,632	2,632	2,632	200	2,632
2023-07-24	2,635	2,669	2,635	2,669	4,700	2,669
2023-07-21	2,630	2,630	2,630	2,630	100	2,630
2023-07-20	2,640	2,643	2,640	2,640	900	2,640
2023-07-19	-	-	-	2,690	-	2,690
2023-07-18	2,690	2,690	2,690	2,690	100	2,690
2023-07-14	2,658	2,658	2,640	2,640	1,100	2,640
2023-07-13	2,675	2,675	2,675	2,675	100	2,675
2023-07-12	2,676	2,676	2,676	2,676	100	2,676
2023-07-11	2,640	2,640	2,640	2,640	100	2,640
2023-07-10	2,640	2,640	2,640	2,640	100	2,640
2023-07-07	-	-	-	2,640	-	2,640
2023-07-06	-	-	-	2,640	-	2,640
2023-07-05	2,641	2,641	2,640	2,640	200	2,640
2023-07-04	2,640	2,641	2,640	2,641	200	2,641
2023-07-03	2,690	2,690	2,640	2,650	1,300	2,650
2023-06-30	2,655	2,670	2,640	2,670	1,800	2,670
2023-06-29	2,600	2,632	2,600	2,632	1,100	2,632
2023-06-28	2,584	2,598	2,584	2,598	6,100	2,598
2023-06-27	2,558	2,558	2,558	2,558	200	2,558
2023-06-26	-	-	-	2,544	-	2,544
2023-06-23	2,544	2,544	2,544	2,544	700	2,544
2023-06-22	-	-	-	2,525	-	2,525
2023-06-21	-	-	-	2,525	-	2,525
2023-06-20	2,521	2,525	2,521	2,525	800	2,525
2023-06-19	2,522	2,525	2,521	2,521	900	2,521
2023-06-16	2,530	2,530	2,530	2,530	500	2,530
2023-06-15	2,558	2,558	2,533	2,533	200	2,533
2023-06-14	2,558	2,558	2,558	2,558	300	2,558
2023-06-13	2,579	2,579	2,503	2,558	1,500	2,558
2023-06-12	2,581	2,581	2,581	2,581	600	2,581
2023-06-09	2,536	2,581	2,526	2,581	1,600	2,581
2023-06-08	2,541	2,541	2,541	2,541	300	2,541
2023-06-07	2,541	2,541	2,541	2,541	600	2,541
2023-06-06	2,541	2,541	2,541	2,541	300	2,541
2023-06-05	2,559	2,570	2,559	2,570	700	2,570
2023-06-02	2,526	2,530	2,526	2,530	400	2,530
2023-06-01	2,527	2,527	2,527	2,527	200	2,527
2023-05-31	2,564	2,564	2,560	2,560	300	2,560
2023-05-30	-	-	-	2,600	-	2,600
2023-05-29	2,613	2,613	2,580	2,600	900	2,600
2023-05-26	2,626	2,626	2,590	2,590	500	2,590
2023-05-25	2,666	2,666	2,616	2,616	400	2,616
2023-05-24	2,654	2,654	2,654	2,654	200	2,654
2023-05-23	2,660	2,660	2,621	2,654	1,500	2,654
2023-05-22	2,640	2,660	2,640	2,660	900	2,660
2023-05-19	2,629	2,640	2,629	2,640	900	2,640
2023-05-18	-	-	-	2,629	-	2,629
2023-05-17	2,590	2,629	2,590	2,629	700	2,629
2023-05-16	2,605	2,607	2,605	2,607	700	2,607
2023-05-15	2,611	2,611	2,602	2,605	700	2,605
2023-05-12	2,648	2,648	2,613	2,613	200	2,613
2023-05-11	-	-	-	2,649	-	2,649
2023-05-10	2,658	2,680	2,649	2,649	800	2,649
2023-05-09	2,645	2,659	2,645	2,658	900	2,658
2023-05-08	2,639	2,645	2,639	2,645	800	2,645
2023-05-02	2,640	2,640	2,640	2,640	200	2,640
2023-05-01	2,610	2,644	2,610	2,644	300	2,644
2023-04-28	2,644	2,644	2,644	2,644	100	2,644
2023-04-27	-	-	-	2,600	-	2,600
2023-04-26	-	-	-	2,600	-	2,600
2023-04-25	2,569	2,600	2,569	2,600	500	2,600
2023-04-24	2,595	2,630	2,580	2,580	400	2,580
2023-04-21	2,588	2,588	2,588	2,588	100	2,588
2023-04-20	2,583	2,583	2,583	2,583	800	2,583
2023-04-19	2,550	2,550	2,550	2,550	100	2,550
2023-04-18	2,595	2,595	2,550	2,550	400	2,550
2023-04-17	2,566	2,665	2,563	2,590	1,000	2,590
2023-04-14	2,541	2,559	2,541	2,559	200	2,559
2023-04-13	2,602	2,602	2,566	2,566	200	2,566
2023-04-12	2,572	2,600	2,572	2,599	700	2,599
2023-04-11	2,620	2,639	2,620	2,622	700	2,622
2023-04-10	-	-	-	2,595	-	2,595
2023-04-07	2,590	2,595	2,590	2,595	300	2,595
2023-04-06	2,592	2,592	2,574	2,575	1,000	2,575
2023-04-05	2,590	2,590	2,547	2,547	200	2,547
2023-04-04	2,549	2,549	2,549	2,549	400	2,549
2023-04-03	2,528	2,550	2,528	2,550	500	2,550
2023-03-31	-	-	-	2,549	-	2,549
2023-03-30	2,549	2,549	2,549	2,549	200	2,549
2023-03-29	2,530	2,549	2,529	2,549	1,000	2,549
2023-03-28	2,535	2,535	2,535	2,535	200	2,535
2023-03-27	2,550	2,550	2,535	2,535	1,400	2,535
2023-03-24	2,560	2,560	2,545	2,545	400	2,545
2023-03-23	2,530	2,530	2,510	2,510	400	2,510
2023-03-22	2,520	2,530	2,520	2,530	200	2,530
2023-03-20	2,521	2,521	2,521	2,521	100	2,521
2023-03-17	2,516	2,516	2,516	2,516	200	2,516
2023-03-16	2,540	2,570	2,514	2,514	900	2,514
2023-03-15	2,590	2,590	2,586	2,589	1,000	2,589
2023-03-14	2,616	2,616	2,522	2,540	800	2,540
2023-03-13	2,560	2,590	2,560	2,566	1,000	2,566
2023-03-10	2,560	2,560	2,560	2,560	200	2,560
2023-03-09	2,640	2,640	2,590	2,591	300	2,591
2023-03-08	2,614	2,615	2,613	2,615	300	2,615
2023-03-07	2,596	2,615	2,596	2,615	700	2,615
2023-03-06	2,590	2,599	2,580	2,592	1,400	2,592
2023-03-03	2,540	2,579	2,480	2,579	2,100	2,579
2023-03-02	2,540	2,540	2,540	2,540	100	2,540
2023-03-01	2,540	2,540	2,540	2,540	100	2,540
2023-02-28	-	-	-	2,570	-	2,570
2023-02-27	2,526	2,570	2,526	2,570	400	2,570
2023-02-24	2,560	2,560	2,560	2,560	400	2,560
2023-02-22	-	-	-	2,572	-	2,572
2023-02-21	-	-	-	2,572	-	2,572
2023-02-20	-	-	-	2,572	-	2,572
2023-02-17	-	-	-	2,572	-	2,572
2023-02-16	2,511	2,572	2,511	2,572	300	2,572
2023-02-15	2,530	2,530	2,530	2,530	200	2,530
2023-02-14	2,532	2,560	2,532	2,560	600	2,560
2023-02-13	2,564	2,564	2,546	2,546	400	2,546
2023-02-10	-	-	-	2,532	-	2,532
2023-02-09	2,532	2,532	2,532	2,532	100	2,532
2023-02-08	2,532	2,532	2,532	2,532	100	2,532
2023-02-07	-	-	-	2,531	-	2,531
2023-02-06	2,534	2,534	2,531	2,531	500	2,531
2023-02-03	-	-	-	2,530	-	2,530
2023-02-02	2,530	2,530	2,530	2,530	100	2,530
2023-02-01	2,548	2,548	2,510	2,510	300	2,510
2023-01-31	-	-	-	2,548	-	2,548
2023-01-30	2,540	2,548	2,540	2,548	200	2,548
2023-01-27	2,557	2,561	2,551	2,557	700	2,557
2023-01-26	-	-	-	2,555	-	2,555
2023-01-25	-	-	-	2,555	-	2,555
2023-01-24	2,506	2,570	2,506	2,570	700	2,570
2023-01-23	2,529	2,529	2,500	2,506	500	2,506
2023-01-20	2,520	2,524	2,520	2,524	200	2,524
2023-01-19	2,495	2,495	2,495	2,495	200	2,495
2023-01-18	-	-	-	2,528	-	2,528
2023-01-17	-	-	-	2,528	-	2,528
2023-01-16	-	-	-	2,528	-	2,528
2023-01-13	2,510	2,528	2,510	2,528	1,200	2,528
2023-01-12	2,481	2,500	2,481	2,500	500	2,500
2023-01-11	-	-	-	2,483	-	2,483
2023-01-10	2,475	2,499	2,471	2,483	700	2,483
2023-01-06	2,500	2,500	2,500	2,500	200	2,500
2023-01-05	2,500	2,500	2,499	2,500	5,800	2,500
2023-01-04	2,500	2,500	2,500	2,500	500	2,500

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 [2023年度]

6396 (株)宇野澤組鐵工所の時系列データ [2023年度]