1. HOME >
  2. 株価時系列 >
  3. 6059 >
  4. 2012年

6059 (株)ウチヤマホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4941,5001,4901,50018,400375
2012-12-271,4801,4941,4761,49420,800373.50
2012-12-261,4801,4901,4751,48917,500372.25
2012-12-251,4821,4981,4801,49012,300372.50
2012-12-211,4801,4901,4721,48211,400370.50
2012-12-201,5001,5001,4821,49128,100372.75
2012-12-191,4901,5001,4651,47530,400368.75
2012-12-181,4501,4701,4441,47029,500367.50
2012-12-171,4181,4301,4071,42724,900356.75
2012-12-141,3931,4001,3901,39915,000349.75
2012-12-131,3901,3911,3841,38514,000346.25
2012-12-121,3851,3951,3821,3904,600347.50
2012-12-111,3901,3911,3751,39022,900347.50
2012-12-101,4001,4051,3831,38920,800347.25
2012-12-071,3991,4141,3901,41412,700353.50
2012-12-061,4101,4101,3921,39913,600349.75
2012-12-051,4311,4311,4101,4109,100352.50
2012-12-041,4501,4551,4301,43114,900357.75
2012-12-031,4041,4221,4041,42219,300355.50
2012-11-301,3991,4021,3901,40010,100350
2012-11-291,3901,3951,3801,3896,200347.25
2012-11-281,3501,3751,3501,3757,800343.75
2012-11-271,3501,3581,3491,3504,800337.50
2012-11-261,3511,3541,3431,34613,500336.50
2012-11-221,3561,3581,3441,35015,100337.50
2012-11-211,3501,3581,3471,35011,500337.50
2012-11-201,3511,3541,3421,35012,400337.50
2012-11-191,3661,3661,3401,35230,600338
2012-11-161,3861,3891,3621,36622,800341.50
2012-11-151,4001,4051,3801,38419,000346
2012-11-141,3851,4121,3721,41137,200352.75
2012-11-131,4191,4201,3901,40017,800350
2012-11-121,4081,4301,4031,42510,300356.25
2012-11-091,4051,4081,3921,3996,900349.75
2012-11-081,4151,4161,4051,4108,200352.50
2012-11-071,4001,4201,3901,42016,800355
2012-11-061,4401,4401,3831,39058,300347.50
2012-11-051,4551,4551,4301,4355,900358.75
2012-11-021,4501,4501,4281,43018,800357.50
2012-11-011,4581,4701,4451,4509,300362.50
2012-10-311,4701,4721,4501,46011,800365
2012-10-301,4801,4801,4591,46613,600366.50
2012-10-291,4751,4901,4751,48511,300371.25
2012-10-261,4851,4851,4701,47711,700369.25
2012-10-251,4651,5001,4651,48312,500370.75
2012-10-241,4691,4701,4601,46519,100366.25
2012-10-231,4751,4771,4671,47414,300368.50
2012-10-221,4661,4951,4661,47240,300368
2012-10-191,4601,4801,4601,46710,400366.75
2012-10-181,4751,4781,4431,46719,600366.75
2012-10-171,4751,4891,4671,47712,400369.25
2012-10-161,5001,5001,4831,4876,000371.75
2012-10-151,4961,5151,4901,49814,700374.50
2012-10-121,5231,5261,4901,51517,300378.75
2012-10-111,5541,5551,5001,52337,900380.75
2012-10-101,5131,5641,4811,56474,300391
2012-10-091,4951,5191,4851,51349,600378.25
2012-10-051,4601,4701,4451,4644,200366
2012-10-041,4161,4751,4101,47014,700367.50
2012-10-031,3931,4301,3881,41018,200352.50
2012-10-021,3911,3991,3871,3988,900349.50
2012-10-011,3951,4101,3871,4004,600350
2012-09-281,4051,4051,3891,3899,900347.25
2012-09-271,4051,4401,4011,40111,800350.25
2012-09-261,4101,4101,3891,4008,700350
2012-09-251,4131,4151,4051,4135,300353.25
2012-09-241,4141,4191,3961,4158,100353.75
2012-09-211,4091,4151,3911,4159,800353.75
2012-09-201,3971,4251,3881,39130,200347.75
2012-09-191,3751,3801,3651,3708,200342.50
2012-09-181,3731,3741,3661,3732,800343.25
2012-09-141,3701,3701,3441,3656,500341.25
2012-09-131,3581,3751,3511,3603,900340
2012-09-121,3431,3741,3421,3563,200339
2012-09-111,3451,3551,3431,3554,000338.75
2012-09-101,3791,3791,3481,3752,900343.75
2012-09-071,3681,3681,3401,3613,600340.25
2012-09-061,3301,3491,3301,3492,700337.25
2012-09-051,3551,3601,3351,3354,600333.75
2012-09-041,3491,3601,3491,3542,700338.50
2012-09-031,3891,3891,3401,3795,100344.75
2012-08-311,3771,3921,3671,3908,200347.50
2012-08-301,3621,3711,3511,3703,900342.50
2012-08-291,3761,3761,3561,3752,400343.75
2012-08-281,3851,3851,3561,3732,000343.25
2012-08-271,3841,3851,3601,3603,800340
2012-08-241,3711,3921,3651,3701,700342.50
2012-08-231,3811,3821,3671,3824,200345.50
2012-08-221,3981,3981,3821,3862,900346.50
2012-08-211,3991,4051,3881,4043,000351
2012-08-201,4001,4051,3871,3912,500347.75
2012-08-171,4171,4171,3991,4092,600352.25
2012-08-161,3961,4001,3801,3975,100349.25
2012-08-151,4101,4101,3801,3904,900347.50
2012-08-141,4021,4201,4001,40165,200350.25
2012-08-131,3451,3721,3301,33554,300333.75
2012-08-101,4841,5181,4701,49513,400373.75
2012-08-091,4871,4971,4701,4847,200371
2012-08-081,4401,4801,4361,47918,700369.75
2012-08-071,4631,4651,4211,42227,200355.50
2012-08-061,5341,5391,4601,48726,900371.75
2012-08-031,5391,5541,5101,53448,600383.50
2012-08-021,5101,5291,5001,50427,700376
2012-08-011,4861,5091,4801,5059,200376.25
2012-07-311,5001,5001,4671,4717,500367.75
2012-07-301,5181,5181,4631,4997,200374.75
2012-07-271,5151,5251,4831,51316,500378.25
2012-07-261,4111,5201,4061,51031,600377.50
2012-07-251,4381,4701,4251,44111,800360.25
2012-07-241,4441,4681,4331,4687,100367
2012-07-231,4101,4621,3981,46224,000365.50
2012-07-201,5001,5001,3831,41044,700352.50
2012-07-191,5111,5201,4821,49012,300372.50
2012-07-181,4991,5301,4811,53054,500382.50
2012-07-171,4461,5101,4041,49939,600374.75
2012-07-131,5191,5191,3811,425134,400356.25
2012-07-121,5941,6161,4731,491179,600372.75
2012-07-111,5101,6141,4601,579389,400394.75
2012-07-101,4781,5091,4601,50481,900376
2012-07-091,4301,5021,4301,495100,500373.75
2012-07-061,4191,4201,4001,4203,800355
2012-07-051,4351,4351,3901,4207,100355
2012-07-041,4201,4401,4191,43510,000358.75
2012-07-031,4151,4231,4051,41910,400354.75
2012-07-021,4001,4201,4001,4038,800350.75
2012-06-291,3901,3981,3901,3919,800347.75
2012-06-281,3951,3991,3531,3908,400347.50
2012-06-271,4001,4101,3811,39512,400348.75
2012-06-261,4101,4101,3801,40011,900350
2012-06-251,4101,4501,3961,41522,000353.75
2012-06-221,3731,3801,3521,3806,700345
2012-06-211,3681,3801,3601,3788,600344.50
2012-06-201,3691,3701,3431,3647,100341
2012-06-191,3661,3901,3621,37424,200343.50
2012-06-181,3441,3671,3441,3679,300341.75
2012-06-151,3071,3301,3071,3264,200331.50
2012-06-141,3441,3441,3011,3302,700332.50
2012-06-131,3401,3641,3221,35516,200338.75
2012-06-121,2401,3401,2401,3405,800335
2012-06-111,2341,2841,2341,2555,600313.75
2012-06-081,2211,2211,2091,20911,000302.25
2012-06-071,1801,2111,1651,2059,000301.25
2012-06-061,1701,1801,1461,1705,700292.50
2012-06-051,1781,1801,1351,1707,700292.50
2012-06-041,1871,2001,1501,18010,400295
2012-06-011,2091,2091,1991,20911,100302.25
2012-05-311,2051,2101,2001,20711,100301.75
2012-05-301,2051,2101,2001,20510,700301.25
2012-05-291,1951,2101,1951,2105,000302.50
2012-05-281,2111,2111,2001,21011,000302.50
2012-05-251,2101,2181,2001,2184,600304.50
2012-05-241,2101,2101,1951,21011,300302.50
2012-05-231,2211,2211,2051,2155,400303.75
2012-05-221,2131,2521,2101,2219,300305.25
2012-05-211,2041,2251,2001,2249,800306
2012-05-181,1821,2301,1821,20220,800300.50
2012-05-171,2601,2601,2051,21916,900304.75
2012-05-161,2361,2701,2361,2609,300315
2012-05-151,3261,3301,2021,24644,100311.50
2012-05-141,3051,3541,3051,35019,800337.50
2012-05-111,3641,3641,3341,35023,200337.50
2012-05-101,3491,3691,3111,36119,400340.25
2012-05-091,3891,3891,3581,35826,500339.50
2012-05-081,3851,3901,3581,38519,500346.25
2012-05-071,3981,4101,3581,37041,500342.50
2012-05-021,3911,4621,3661,45568,600363.75
2012-05-011,3591,4031,3541,36176,200340.25
2012-04-271,3271,3451,3211,34132,900335.25
2012-04-261,3341,3451,3181,32143,400330.25
2012-04-251,3331,3841,3251,33358,300333.25
2012-04-241,3191,3301,3051,32083,000330
2012-04-231,4501,4501,3401,349176,900337.25
2012-04-201,4211,5201,4211,434704,000358.50

分割・併合履歴 ： [2013-12-26]1株→4株