6059 (株)ウチヤマホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	666	679	665	677	304,200	677
2013-12-27	648	655	631	655	327,100	655
2013-12-26	622	629	614	622	142,300	622
2013-12-25	2,415	2,450	2,408	2,449	48,700	612.25
2013-12-24	2,410	2,420	2,405	2,412	29,600	603
2013-12-20	2,405	2,423	2,402	2,406	56,100	601.50
2013-12-19	2,422	2,430	2,408	2,423	50,200	605.75
2013-12-18	2,411	2,431	2,404	2,418	59,500	604.50
2013-12-17	2,405	2,412	2,401	2,402	48,100	600.50
2013-12-16	2,433	2,434	2,403	2,404	199,100	601
2013-12-13	2,434	2,457	2,410	2,410	46,100	602.50
2013-12-12	2,497	2,500	2,431	2,432	59,400	608
2013-12-11	2,520	2,550	2,491	2,498	69,800	624.50
2013-12-10	2,476	2,575	2,476	2,550	47,300	637.50
2013-12-09	2,500	2,506	2,480	2,485	31,400	621.25
2013-12-06	2,426	2,446	2,418	2,425	31,900	606.25
2013-12-05	2,427	2,450	2,412	2,415	91,100	603.75
2013-12-04	2,430	2,430	2,392	2,405	166,800	601.25
2013-12-03	2,570	2,570	2,450	2,461	137,400	615.25
2013-12-02	2,570	2,594	2,569	2,572	51,300	643
2013-11-29	2,579	2,612	2,573	2,595	34,500	648.75
2013-11-28	2,651	2,661	2,572	2,591	53,300	647.75
2013-11-27	2,681	2,695	2,661	2,669	42,700	667.25
2013-11-26	2,680	2,693	2,656	2,686	83,100	671.50
2013-11-25	2,836	2,839	2,796	2,798	12,600	699.50
2013-11-22	2,806	2,839	2,771	2,792	16,400	698
2013-11-21	2,805	2,809	2,800	2,801	8,100	700.25
2013-11-20	2,830	2,830	2,802	2,805	8,200	701.25
2013-11-19	2,840	2,850	2,805	2,820	14,400	705
2013-11-18	2,811	2,844	2,803	2,828	13,000	707
2013-11-15	2,802	2,810	2,790	2,796	13,600	699
2013-11-14	2,787	2,830	2,784	2,790	16,600	697.50
2013-11-13	2,820	2,893	2,787	2,801	31,700	700.25
2013-11-12	2,775	2,785	2,752	2,760	14,900	690
2013-11-11	2,780	2,800	2,770	2,782	11,400	695.50
2013-11-08	2,750	2,850	2,740	2,769	22,600	692.25
2013-11-07	2,833	2,834	2,768	2,768	25,200	692
2013-11-06	2,870	2,885	2,825	2,825	14,300	706.25
2013-11-05	2,890	2,927	2,870	2,870	14,500	717.50
2013-11-01	2,909	2,970	2,879	2,886	22,900	721.50
2013-10-31	2,990	2,990	2,906	2,939	11,000	734.75
2013-10-30	3,030	3,030	2,945	2,990	30,200	747.50
2013-10-29	3,000	3,025	2,995	3,015	7,200	753.75
2013-10-28	3,180	3,180	2,985	2,985	30,200	746.25
2013-10-25	3,100	3,110	2,993	3,040	30,300	760
2013-10-24	2,822	2,980	2,822	2,980	33,800	745
2013-10-23	2,800	2,859	2,800	2,821	9,200	705.25
2013-10-22	2,830	2,845	2,781	2,800	15,700	700
2013-10-21	2,790	2,800	2,777	2,781	7,100	695.25
2013-10-18	2,714	2,767	2,714	2,767	5,000	691.75
2013-10-17	2,721	2,765	2,714	2,714	7,700	678.50
2013-10-16	2,730	2,759	2,670	2,700	31,400	675
2013-10-15	2,791	2,820	2,772	2,772	3,400	693
2013-10-11	2,810	2,810	2,770	2,772	5,800	693
2013-10-10	2,770	2,836	2,770	2,781	3,100	695.25
2013-10-09	2,760	2,794	2,758	2,768	3,100	692
2013-10-08	2,780	2,800	2,753	2,760	4,900	690
2013-10-07	2,900	2,901	2,811	2,811	7,500	702.75
2013-10-04	2,900	2,909	2,879	2,900	2,300	725
2013-10-03	2,873	2,915	2,873	2,899	3,300	724.75
2013-10-02	2,911	2,928	2,869	2,873	5,800	718.25
2013-10-01	2,940	2,950	2,920	2,921	3,400	730.25
2013-09-30	2,985	2,989	2,935	2,940	7,000	735
2013-09-27	2,906	2,948	2,906	2,935	600	733.75
2013-09-26	2,890	2,921	2,888	2,900	4,700	725
2013-09-25	2,996	2,996	2,910	2,915	9,300	728.75
2013-09-24	3,050	3,050	2,980	3,000	6,900	750
2013-09-20	3,120	3,120	3,030	3,050	3,300	762.50
2013-09-19	3,065	3,100	3,030	3,080	13,100	770
2013-09-18	3,030	3,070	2,950	2,975	13,300	743.75
2013-09-17	2,980	2,989	2,913	2,935	4,600	733.75
2013-09-13	2,920	2,920	2,853	2,880	3,800	720
2013-09-12	2,830	2,920	2,830	2,920	2,800	730
2013-09-11	2,812	2,844	2,812	2,830	3,600	707.50
2013-09-10	2,806	2,830	2,806	2,810	2,500	702.50
2013-09-09	2,877	2,927	2,804	2,835	4,700	708.75
2013-09-06	2,800	2,825	2,777	2,777	5,700	694.25
2013-09-05	2,750	2,773	2,728	2,770	3,300	692.50
2013-09-04	2,721	2,783	2,721	2,727	8,000	681.75
2013-09-03	2,815	2,839	2,778	2,792	3,900	698
2013-09-02	2,811	2,850	2,811	2,850	1,000	712.50
2013-08-30	2,854	2,860	2,800	2,800	3,700	700
2013-08-29	2,840	2,889	2,801	2,853	3,900	713.25
2013-08-28	2,900	2,900	2,861	2,890	1,100	722.50
2013-08-27	2,870	2,904	2,860	2,871	2,100	717.75
2013-08-26	2,919	2,919	2,861	2,870	1,200	717.50
2013-08-23	2,833	2,850	2,833	2,850	2,100	712.50
2013-08-22	2,859	2,859	2,801	2,851	700	712.75
2013-08-21	2,880	2,880	2,800	2,845	1,200	711.25
2013-08-20	2,920	2,939	2,860	2,881	1,400	720.25
2013-08-19	3,000	3,000	2,940	2,940	2,200	735
2013-08-16	2,898	2,898	2,860	2,890	2,200	722.50
2013-08-15	2,949	2,949	2,890	2,898	1,000	724.50
2013-08-14	2,900	2,900	2,865	2,899	1,400	724.75
2013-08-13	2,900	2,900	2,895	2,900	500	725
2013-08-12	2,960	2,960	2,880	2,924	3,200	731
2013-08-09	2,960	2,960	2,902	2,910	1,000	727.50
2013-08-08	3,020	3,020	2,902	2,930	2,600	732.50
2013-08-07	2,980	3,020	2,976	3,010	2,500	752.50
2013-08-06	2,949	2,990	2,949	2,987	1,000	746.75
2013-08-05	3,010	3,010	2,932	2,949	6,500	737.25
2013-08-02	3,100	3,100	2,902	3,010	8,400	752.50
2013-08-01	3,190	3,190	3,110	3,130	3,100	782.50
2013-07-31	3,200	3,240	3,190	3,190	3,000	797.50
2013-07-30	3,105	3,200	3,105	3,190	2,100	797.50
2013-07-29	3,195	3,220	3,115	3,220	3,600	805
2013-07-26	3,260	3,260	3,135	3,205	2,500	801.25
2013-07-25	3,290	3,290	3,220	3,260	600	815
2013-07-24	3,260	3,325	3,260	3,260	2,400	815
2013-07-23	3,225	3,280	3,225	3,260	2,400	815
2013-07-22	3,200	3,245	3,200	3,245	1,800	811.25
2013-07-19	3,305	3,305	3,190	3,195	4,700	798.75
2013-07-18	3,390	3,390	3,300	3,305	1,600	826.25
2013-07-17	3,255	3,430	3,225	3,380	4,600	845
2013-07-16	3,175	3,260	3,175	3,260	3,100	815
2013-07-12	3,240	3,240	3,175	3,175	900	793.75
2013-07-11	3,200	3,240	3,180	3,240	3,200	810
2013-07-10	3,135	3,245	3,135	3,200	2,100	800
2013-07-09	3,190	3,265	3,130	3,130	4,200	782.50
2013-07-08	3,270	3,270	3,180	3,210	3,800	802.50
2013-07-05	3,210	3,290	3,210	3,270	5,700	817.50
2013-07-04	3,215	3,215	3,130	3,210	3,400	802.50
2013-07-03	3,075	3,210	3,060	3,160	9,900	790
2013-07-02	2,850	3,265	2,850	3,215	20,400	803.75
2013-07-01	2,810	2,850	2,801	2,850	6,200	712.50
2013-06-28	2,651	2,800	2,651	2,800	9,100	700
2013-06-27	2,572	2,653	2,535	2,651	5,000	662.75
2013-06-26	2,660	2,660	2,528	2,621	5,900	655.25
2013-06-25	2,702	2,705	2,578	2,621	8,200	655.25
2013-06-24	2,778	2,778	2,713	2,725	5,800	681.25
2013-06-21	2,785	2,794	2,720	2,778	3,400	694.50
2013-06-20	2,830	2,830	2,785	2,785	1,600	696.25
2013-06-19	2,872	2,872	2,850	2,850	1,300	712.50
2013-06-18	2,856	2,900	2,822	2,822	2,600	705.50
2013-06-17	2,916	2,916	2,820	2,852	1,600	713
2013-06-14	2,917	2,948	2,881	2,881	3,600	720.25
2013-06-13	2,850	2,900	2,810	2,817	4,400	704.25
2013-06-12	2,782	2,900	2,782	2,900	4,700	725
2013-06-11	2,970	2,980	2,833	2,895	5,900	723.75
2013-06-10	2,935	2,940	2,820	2,919	10,400	729.75
2013-06-07	2,774	2,774	2,450	2,690	29,200	672.50
2013-06-06	2,931	2,980	2,902	2,924	8,500	731
2013-06-05	3,030	3,150	3,010	3,100	14,800	775
2013-06-04	3,080	3,090	2,921	3,030	15,300	757.50
2013-06-03	3,275	3,310	3,100	3,150	9,200	787.50
2013-05-31	3,210	3,290	3,200	3,265	7,500	816.25
2013-05-30	3,125	3,200	3,105	3,150	4,600	787.50
2013-05-29	3,090	3,185	3,065	3,125	11,900	781.25
2013-05-28	3,100	3,100	2,985	3,020	10,600	755
2013-05-27	3,165	3,295	3,080	3,135	12,900	783.75
2013-05-24	3,350	3,480	3,080	3,305	14,400	826.25
2013-05-23	3,550	3,550	3,385	3,400	14,400	850
2013-05-22	3,585	3,610	3,500	3,550	10,100	887.50
2013-05-21	3,690	3,695	3,590	3,670	7,700	917.50
2013-05-20	3,785	3,800	3,640	3,690	12,000	922.50
2013-05-17	3,600	3,725	3,515	3,715	20,100	928.75
2013-05-16	3,605	3,705	3,310	3,705	31,800	926.25
2013-05-15	3,750	3,925	3,600	3,695	43,900	923.75
2013-05-14	3,360	3,920	3,315	3,700	49,600	925
2013-05-13	3,500	3,500	3,175	3,220	47,600	805
2013-05-10	3,690	3,760	3,660	3,730	19,200	932.50
2013-05-09	3,685	3,730	3,600	3,730	24,300	932.50
2013-05-08	3,505	3,635	3,415	3,585	28,100	896.25
2013-05-07	3,255	3,515	3,255	3,370	35,400	842.50
2013-05-02	3,190	3,250	3,150	3,215	17,700	803.75
2013-05-01	3,195	3,220	3,125	3,195	13,200	798.75
2013-04-30	3,200	3,240	3,120	3,200	39,100	800
2013-04-26	3,110	3,360	3,110	3,300	35,400	825
2013-04-25	2,958	3,045	2,920	3,045	17,800	761.25
2013-04-24	2,821	3,000	2,800	2,970	19,400	742.50
2013-04-23	2,780	2,840	2,760	2,795	10,800	698.75
2013-04-22	2,830	2,860	2,771	2,800	31,900	700
2013-04-19	2,770	2,860	2,756	2,850	35,400	712.50
2013-04-18	2,690	2,751	2,680	2,688	11,600	672
2013-04-17	2,575	2,730	2,525	2,680	26,300	670
2013-04-16	2,480	2,540	2,435	2,540	15,600	635
2013-04-15	2,421	2,500	2,405	2,500	19,300	625
2013-04-12	2,354	2,400	2,330	2,390	15,100	597.50
2013-04-11	2,440	2,440	2,344	2,388	12,700	597
2013-04-10	2,430	2,450	2,330	2,351	16,400	587.75
2013-04-09	2,400	2,458	2,392	2,451	41,500	612.75
2013-04-08	2,269	2,320	2,260	2,320	11,700	580
2013-04-05	2,280	2,285	2,200	2,215	9,900	553.75
2013-04-04	2,180	2,180	2,098	2,180	8,400	545
2013-04-03	2,150	2,200	2,140	2,186	7,100	546.50
2013-04-02	2,000	2,198	1,911	2,180	28,500	545
2013-04-01	2,300	2,300	2,105	2,105	16,100	526.25
2013-03-29	2,309	2,330	2,273	2,320	8,800	580
2013-03-28	2,298	2,346	2,266	2,309	13,700	577.25
2013-03-27	2,280	2,280	2,224	2,267	11,600	566.75
2013-03-26	2,210	2,220	2,131	2,161	15,700	540.25
2013-03-25	2,360	2,398	2,260	2,260	21,300	565
2013-03-22	2,386	2,421	2,360	2,360	14,700	590
2013-03-21	2,350	2,470	2,350	2,435	23,300	608.75
2013-03-19	2,211	2,400	2,205	2,321	19,100	580.25
2013-03-18	2,220	2,231	2,185	2,193	15,900	548.25
2013-03-15	2,100	2,183	2,072	2,179	27,400	544.75
2013-03-14	1,970	2,077	1,970	2,074	16,500	518.50
2013-03-13	1,967	1,988	1,967	1,970	7,000	492.50
2013-03-12	1,979	1,989	1,940	1,967	18,300	491.75
2013-03-11	1,930	1,969	1,928	1,966	23,800	491.50
2013-03-08	1,932	1,939	1,898	1,898	8,800	474.50
2013-03-07	1,866	1,924	1,841	1,912	26,100	478
2013-03-06	1,840	1,840	1,815	1,826	10,900	456.50
2013-03-05	1,876	1,879	1,817	1,849	15,500	462.25
2013-03-04	1,840	1,862	1,833	1,860	13,300	465
2013-03-01	1,810	1,835	1,806	1,823	23,300	455.75
2013-02-28	1,791	1,820	1,790	1,806	14,700	451.50
2013-02-27	1,780	1,787	1,779	1,783	4,600	445.75
2013-02-26	1,767	1,779	1,766	1,779	5,500	444.75
2013-02-25	1,750	1,776	1,730	1,776	11,300	444
2013-02-22	1,720	1,745	1,714	1,720	3,000	430
2013-02-21	1,743	1,750	1,717	1,717	7,900	429.25
2013-02-20	1,681	1,740	1,681	1,740	13,200	435
2013-02-19	1,655	1,700	1,655	1,690	11,400	422.50
2013-02-18	1,635	1,650	1,630	1,649	5,700	412.25
2013-02-15	1,690	1,692	1,592	1,635	17,900	408.75
2013-02-14	1,633	1,700	1,630	1,675	16,200	418.75
2013-02-13	1,711	1,729	1,622	1,649	49,500	412.25
2013-02-12	1,801	1,802	1,712	1,720	37,600	430
2013-02-08	1,812	1,820	1,800	1,809	11,100	452.25
2013-02-07	1,820	1,830	1,810	1,815	17,200	453.75
2013-02-06	1,815	1,829	1,809	1,826	7,600	456.50
2013-02-05	1,817	1,820	1,799	1,815	8,100	453.75
2013-02-04	1,820	1,820	1,799	1,810	13,400	452.50
2013-02-01	1,838	1,838	1,793	1,805	14,300	451.25
2013-01-31	1,810	1,836	1,810	1,835	5,100	458.75
2013-01-30	1,800	1,809	1,792	1,798	17,500	449.50
2013-01-29	1,848	1,859	1,810	1,820	15,800	455
2013-01-28	1,880	1,883	1,830	1,860	16,400	465
2013-01-25	1,800	1,839	1,785	1,830	23,500	457.50
2013-01-24	1,705	1,763	1,680	1,750	21,400	437.50
2013-01-23	1,799	1,799	1,715	1,730	23,200	432.50
2013-01-22	1,835	1,840	1,785	1,800	16,100	450
2013-01-21	1,850	1,863	1,807	1,816	20,900	454
2013-01-18	1,736	1,789	1,721	1,785	21,100	446.25
2013-01-17	1,711	1,735	1,703	1,711	15,500	427.75
2013-01-16	1,715	1,715	1,698	1,711	12,900	427.75
2013-01-15	1,700	1,748	1,700	1,710	24,900	427.50
2013-01-11	1,665	1,716	1,650	1,713	57,300	428.25
2013-01-10	1,594	1,626	1,590	1,625	41,500	406.25
2013-01-09	1,560	1,580	1,548	1,580	22,500	395
2013-01-08	1,554	1,564	1,550	1,553	23,800	388.25
2013-01-07	1,533	1,577	1,527	1,554	33,600	388.50
2013-01-04	1,529	1,530	1,510	1,524	17,600	381

分割・併合履歴： [2013-12-26]1株→4株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6059 (株)ウチヤマホールディングス の時系列データ [2013年度]

6059 (株)ウチヤマホールディングスの時系列データ [2013年度]