[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 
2017-10-232504.002590.002504.002586.006001536900
2017-10-202512.002512.002503.002503.005001254200
2017-10-192512.002512.002512.002512.0010002512000
2017-10-182511.002512.002511.002512.00200502300
2017-10-172518.002519.002511.002511.0011002767600
2017-10-162508.002512.002508.002511.006001506300
2017-10-132460.002502.002459.002502.0024005936500
2017-10-122503.002503.002500.002500.0011002751600
2017-10-112510.002510.002500.002502.0010002502100
2017-10-102549.002575.002525.002525.004001019800
2017-10-062514.002525.002514.002525.0012003024600
2017-10-052461.002512.002402.002511.0028006921100
2017-10-042450.002470.002450.002470.00200492000
2017-10-032450.002466.002450.002466.0035008590100
2017-10-022540.002540.002500.002500.006001504300
2017-09-292520.002550.002450.002510.0033008230300
2017-09-282550.002550.002500.002530.008002010900
2017-09-2700
2017-09-26254.00254.00254.00254.00170004318000
2017-09-25257.00257.00253.00253.0060001534000
2017-09-22248.00257.00248.00255.009000022578000
2017-09-2100
2017-09-20253.00253.00253.00253.002000506000
2017-09-19252.00256.00251.00253.00230005806000
2017-09-15256.00256.00250.00256.00160004035000
2017-09-14255.00260.00247.00257.00260006662000
2017-09-13261.00262.00261.00262.002000523000
2017-09-12261.00261.00261.00261.002000522000
2017-09-11260.00261.00260.00261.003000782000
2017-09-08258.00261.00258.00261.0040001037000
2017-09-07266.00266.00258.00263.0060001585000
2017-09-06263.00266.00263.00266.002000529000
2017-09-05261.00262.00258.00261.00180004677000
2017-09-04269.00269.00269.00269.001000269000
2017-09-01267.00277.00266.00277.00220005935000
2017-08-31275.00275.00275.00275.0040001100000
2017-08-30275.00275.00275.00275.003000825000
2017-08-2900
2017-08-28274.00275.00267.00275.0060001631000
2017-08-25265.00266.00265.00266.002000531000
2017-08-24268.00268.00265.00266.00170004528000
2017-08-23277.00277.00270.00270.00150004076000
2017-08-22268.00286.00268.00272.004400011991000
2017-08-21262.00270.00261.00262.00210005552000
2017-08-18256.00263.00251.00262.00200005182000
2017-08-17256.00265.00256.00263.00130003382000
2017-08-16252.00257.00252.00254.00110002784000
2017-08-15250.00258.00247.00253.00160004045000
2017-08-14245.00262.00245.00250.00350008738000
2017-08-10253.00255.00244.00245.004800011962000
2017-08-09274.00280.00258.00261.005900015820000
2017-08-08283.00345.00252.00272.00512000154686000
2017-08-07230.00299.00230.00299.00512000146794000
2017-08-04219.00219.00219.00219.002000438000
2017-08-03217.00217.00217.00217.001000217000
2017-08-02215.00223.00215.00223.003000661000
2017-08-01225.00225.00222.00222.003000672000
2017-07-31226.00226.00226.00226.002000452000
2017-07-2800
2017-07-27226.00227.00224.00227.00170003824000
2017-07-26230.00242.00222.00228.004500010360000
2017-07-25216.00230.00214.00230.00420009440000
2017-07-24210.00212.00210.00210.0090001894000
2017-07-21211.00211.00210.00210.003000631000
2017-07-20207.00210.00206.00210.0090001861000
2017-07-19210.00210.00206.00206.004000828000
2017-07-18206.00207.00206.00207.002000413000
2017-07-14202.00202.00202.00202.004000808000
2017-07-13206.00206.00206.00206.002000412000
2017-07-1200
2017-07-11202.00207.00202.00207.0060001225000
2017-07-10202.00208.00202.00208.0060001235000
2017-07-07204.00206.00204.00205.0070001433000
2017-07-06204.00204.00203.00203.002000407000
2017-07-05200.00205.00200.00205.00170003437000
2017-07-04201.00201.00200.00201.00110002209000
2017-07-03202.00202.00200.00202.00150003019000
2017-06-30215.00215.00198.00199.005200010413000
2017-06-29210.00210.00210.00210.0070001470000
2017-06-2800
2017-06-27210.00210.00210.00210.001000210000
2017-06-26211.00220.00211.00213.00270005821000
2017-06-23211.00211.00211.00211.002000422000
2017-06-22211.00211.00211.00211.003000633000
2017-06-21210.00214.00209.00213.00190004010000
2017-06-20210.00212.00208.00210.00190003986000
2017-06-19209.00209.00208.00208.00120002507000
2017-06-16204.00209.00204.00209.00110002265000
2017-06-15198.00200.00198.00200.004000797000
2017-06-14198.00199.00198.00199.0060001191000
2017-06-13198.00198.00197.00197.00130002568000
2017-06-12197.00198.00197.00198.0060001183000
2017-06-09195.00197.00195.00197.00240004695000
2017-06-08196.00196.00196.00196.0060001176000
2017-06-07198.00198.00196.00197.00110002166000
2017-06-06200.00200.00196.00200.00150002964000
2017-06-05200.00205.00189.00205.00250004945000
2017-06-02197.00199.00197.00199.00120002375000
2017-06-01199.00199.00197.00197.00160003161000
2017-05-31199.00199.00199.00199.0090001791000
2017-05-30200.00200.00199.00199.003000598000
2017-05-29199.00201.00199.00200.0090001799000
2017-05-26196.00196.00196.00196.003000588000
2017-05-25198.00198.00197.00197.00130002563000
2017-05-24200.00200.00197.00197.0080001595000
2017-05-23200.00200.00197.00198.0080001590000
2017-05-22200.00205.00200.00200.00240004808000
2017-05-19196.00200.00196.00200.0060001196000
2017-05-18200.00200.00195.00196.00190003732000
2017-05-17204.00204.00202.00202.004000812000
2017-05-16203.00206.00203.00203.00110002243000
2017-05-15201.00203.00200.00203.00150003019000
2017-05-12207.00212.00200.00200.005400011015000
2017-05-11202.00210.00200.00207.00370007641000
2017-05-10206.00206.00199.00200.00420008458000
2017-05-09209.00209.00204.00204.00270005583000
2017-05-08209.00214.00203.00208.008200017112000
2017-05-02230.00234.00202.00204.0026700057164000
2017-05-01224.00234.00208.00234.0032500075249000
2017-04-28187.00187.00184.00184.00340006355000
2017-04-2700
2017-04-26184.00187.00184.00187.004000743000
2017-04-25187.00187.00182.00184.004000735000
2017-04-2400
2017-04-2100
2017-04-20183.00186.00183.00186.003000554000
2017-04-19179.00184.00179.00184.003000545000
2017-04-18183.00183.00183.00183.001000183000
2017-04-1700
2017-04-14178.00178.00178.00178.0070001246000
2017-04-13181.00181.00180.00181.004000722000
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-04187.00187.00185.00185.0070001299000
2017-04-0300
2017-03-31190.00190.00190.00190.002000380000
2017-03-30191.00191.00191.00191.005000955000
2017-03-2900
2017-03-28190.00191.00190.00191.003000572000
2017-03-27192.00192.00191.00191.0080001531000
2017-03-24194.00194.00194.00194.001000194000
2017-03-23192.00192.00192.00192.002000384000
2017-03-22191.00193.00190.00191.00160003056000
2017-03-21192.00195.00190.00193.00170003275000
2017-03-17193.00194.00193.00194.005000966000
2017-03-16192.00192.00192.00192.002000384000
2017-03-15192.00192.00192.00192.001000192000
2017-03-14189.00193.00189.00193.0060001148000
2017-03-13190.00190.00190.00190.002000380000
2017-03-10188.00190.00188.00190.003000567000
2017-03-09188.00188.00188.00188.00100001880000
2017-03-08188.00189.00188.00189.002000377000
2017-03-07188.00188.00188.00188.005000940000
2017-03-06186.00186.00186.00186.005000930000
2017-03-03187.00189.00187.00189.002000376000
2017-03-02190.00191.00190.00190.0060001142000
2017-03-0100
2017-02-28189.00189.00189.00189.001000189000
2017-02-2700
2017-02-2400
2017-02-23187.00188.00187.00188.003000563000
2017-02-22188.00188.00188.00188.0090001692000
2017-02-21186.00188.00186.00188.002000374000
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

   ※ 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