[6396 東証2部] 宇野澤組鐵工所 日足 時系列データ

[6396 東証2部] 宇野澤組鐵工所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-2000
2017-02-1700
2017-02-16186.00186.00184.00184.004000740000
2017-02-15184.00186.00184.00186.004000740000
2017-02-14185.00185.00183.00183.0060001101000
2017-02-13184.00185.00183.00185.004000735000
2017-02-10179.00207.00179.00186.00350006712000
2017-02-0900
2017-02-08177.00177.00177.00177.002000354000
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-02176.00178.00176.00176.0070001240000
2017-02-01172.00175.00172.00175.00170002928000
2017-01-31173.00175.00173.00175.00170002943000
2017-01-30175.00177.00175.00177.00100001754000
2017-01-2700
2017-01-26177.00178.00177.00178.003000532000
2017-01-25182.00182.00182.00182.001000182000
2017-01-2400
2017-01-2300
2017-01-20174.00177.00174.00176.0070001230000
2017-01-1900
2017-01-18179.00179.00179.00179.001000179000
2017-01-17179.00180.00179.00180.008900015933000
2017-01-16178.00178.00178.00178.006000010680000
2017-01-1300
2017-01-12178.00178.00178.00178.002000356000
2017-01-1100
2017-01-1000
2017-01-06180.00180.00179.00179.002000359000
2017-01-05180.00181.00180.00180.00140002527000
2017-01-04181.00181.00181.00181.001000181000
2016-12-30178.00179.00178.00179.002000357000
2016-12-29178.00178.00178.00178.001000178000
2016-12-28178.00178.00178.00178.001000178000
2016-12-27176.00177.00175.00177.00160002814000
2016-12-26176.00176.00175.00175.00100001754000
2016-12-22177.00177.00175.00175.0070001231000
2016-12-21173.00176.00173.00176.00110001927000
2016-12-20174.00174.00174.00174.004000696000
2016-12-19174.00174.00174.00174.00110001914000
2016-12-16177.00177.00174.00175.00230004038000
2016-12-1500
2016-12-14176.00180.00176.00180.0060001071000
2016-12-13178.00178.00178.00178.002000356000
2016-12-12176.00178.00176.00178.0070001240000
2016-12-09171.00175.00171.00175.0090001566000
2016-12-08177.00177.00176.00176.002000353000
2016-12-07176.00176.00175.00175.00330005776000
2016-12-06175.00175.00175.00175.002000350000
2016-12-05177.00177.00174.00175.003000526000
2016-12-02174.00175.00174.00174.005000872000
2016-12-0100
2016-11-30173.00174.00173.00174.004000693000
2016-11-2900
2016-11-2800
2016-11-25175.00176.00175.00175.0070001227000
2016-11-24174.00174.00174.00174.003000522000
2016-11-22172.00174.00172.00174.003000518000
2016-11-2100
2016-11-18171.00172.00171.00172.003000514000
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-11171.00171.00171.00171.001000171000
2016-11-1000
2016-11-0900
2016-11-08166.00166.00166.00166.003000498000
2016-11-0700
2016-11-04171.00171.00171.00171.001000171000
2016-11-0200
2016-11-0100
2016-10-31179.00179.00176.00176.004000707000
2016-10-2800
2016-10-2700
2016-10-26184.00184.00184.00184.001000184000
2016-10-25177.00178.00175.00175.004000705000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-19174.00174.00174.00174.001000174000
2016-10-18172.00172.00172.00172.001000172000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-12174.00174.00173.00173.00470008177000
2016-10-1100
2016-10-07174.00174.00174.00174.001000174000
2016-10-06172.00172.00172.00172.001000172000
2016-10-0500
2016-10-0400
2016-10-03174.00174.00174.00174.002000348000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23183.00183.00176.00176.002000359000
2016-09-21174.00175.00174.00175.002000349000
2016-09-2000
2016-09-16177.00177.00177.00177.001000177000
2016-09-1500
2016-09-1400
2016-09-13176.00176.00176.00176.001000176000
2016-09-12179.00179.00176.00176.0060001063000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05171.00196.00171.00196.00110002131000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-26171.00176.00171.00176.00100001750000
2016-08-25167.00167.00167.00167.002000334000
2016-08-24167.00167.00167.00167.003000501000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16172.00172.00172.00172.002000344000
2016-08-1500
2016-08-1200
2016-08-10167.00167.00167.00167.001000167000
2016-08-0900
2016-08-08166.00171.00166.00171.00110001836000
2016-08-0500
2016-08-0400
2016-08-03170.00170.00170.00170.001000170000
2016-08-02170.00170.00170.00170.0060001020000
2016-08-01170.00170.00170.00170.005000850000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-26175.00175.00175.00175.001000175000
2016-07-25175.00177.00175.00177.0070001233000
2016-07-2200
2016-07-21175.00177.00175.00177.003000529000
2016-07-20173.00173.00173.00173.001000173000
2016-07-1900
2016-07-15177.00177.00177.00177.001000177000
2016-07-14170.00171.00170.00170.00140002384000
2016-07-13171.00173.00170.00170.0080001370000
2016-07-1200
2016-07-11171.00171.00171.00171.001000171000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04171.00171.00170.00171.005000853000
2016-07-0100
2016-06-3000
2016-06-29168.00169.00168.00169.002000337000
2016-06-28168.00168.00168.00168.002000336000
2016-06-27168.00168.00168.00168.001000168000
2016-06-24172.00172.00169.00169.002000341000
2016-06-23174.00174.00174.00174.001000174000
2016-06-22177.00177.00177.00177.001000177000
2016-06-2100
2016-06-20177.00177.00177.00177.002000354000
2016-06-17172.00173.00172.00173.002000345000
2016-06-1600
2016-06-1500
2016-06-14175.00175.00174.00174.003000523000
2016-06-1300
2016-06-1000
2016-06-09176.00176.00176.00176.001000176000
2016-06-0800
2016-06-0700
2016-06-06175.00175.00175.00175.001000175000
2016-06-0300
2016-06-02179.00179.00179.00179.001000179000
2016-06-01180.00180.00180.00180.00150002700000
2016-05-3100
2016-05-30178.00179.00178.00179.005000892000
2016-05-27179.00179.00179.00179.001000179000
2016-05-2600
2016-05-25179.00179.00179.00179.001000179000
2016-05-2400
2016-05-23176.00179.00175.00175.0070001244000
2016-05-20179.00179.00179.00179.002000358000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10176.00176.00175.00175.00120002106000
2016-05-09174.00176.00174.00176.003000526000
2016-05-0600
2016-05-02174.00175.00173.00175.005000871000
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25184.00184.00184.00184.001000184000
2016-04-22182.00182.00182.00182.001000182000
2016-04-21182.00182.00182.00182.002000364000
2016-04-20184.00184.00178.00182.004000723000
2016-04-1900
2016-04-18179.00179.00179.00179.002000358000
2016-04-1500
2016-04-1400
2016-04-13177.00185.00177.00182.00280005060000
2016-04-12175.00176.00175.00176.0090001577000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25180.00180.00180.00180.001000180000
2016-03-24175.00179.00175.00177.0060001058000
2016-03-2300
2016-03-22175.00175.00172.00175.003000522000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08175.00175.00175.00175.001000175000
2016-03-07175.00175.00175.00175.001000175000
2016-03-04170.00172.00167.00171.004000680000
2016-03-03175.00175.00175.00175.001000175000
2016-03-02174.00175.00174.00175.002000349000
2016-03-01162.00162.00162.00162.001000162000
2016-02-2900
2016-02-2600
2016-02-25164.00164.00164.00164.001000164000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15164.00164.00164.00164.001000164000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog