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
2013-12-30666679665677304,200677
2013-12-27648655631655327,100655
2013-12-26622629614622142,300622
2013-12-252,4152,4502,4082,44948,700612.25
2013-12-242,4102,4202,4052,41229,600603
2013-12-202,4052,4232,4022,40656,100601.50
2013-12-192,4222,4302,4082,42350,200605.75
2013-12-182,4112,4312,4042,41859,500604.50
2013-12-172,4052,4122,4012,40248,100600.50
2013-12-162,4332,4342,4032,404199,100601
2013-12-132,4342,4572,4102,41046,100602.50
2013-12-122,4972,5002,4312,43259,400608
2013-12-112,5202,5502,4912,49869,800624.50
2013-12-102,4762,5752,4762,55047,300637.50
2013-12-092,5002,5062,4802,48531,400621.25
2013-12-062,4262,4462,4182,42531,900606.25
2013-12-052,4272,4502,4122,41591,100603.75
2013-12-042,4302,4302,3922,405166,800601.25
2013-12-032,5702,5702,4502,461137,400615.25
2013-12-022,5702,5942,5692,57251,300643
2013-11-292,5792,6122,5732,59534,500648.75
2013-11-282,6512,6612,5722,59153,300647.75
2013-11-272,6812,6952,6612,66942,700667.25
2013-11-262,6802,6932,6562,68683,100671.50
2013-11-252,8362,8392,7962,79812,600699.50
2013-11-222,8062,8392,7712,79216,400698
2013-11-212,8052,8092,8002,8018,100700.25
2013-11-202,8302,8302,8022,8058,200701.25
2013-11-192,8402,8502,8052,82014,400705
2013-11-182,8112,8442,8032,82813,000707
2013-11-152,8022,8102,7902,79613,600699
2013-11-142,7872,8302,7842,79016,600697.50
2013-11-132,8202,8932,7872,80131,700700.25
2013-11-122,7752,7852,7522,76014,900690
2013-11-112,7802,8002,7702,78211,400695.50
2013-11-082,7502,8502,7402,76922,600692.25
2013-11-072,8332,8342,7682,76825,200692
2013-11-062,8702,8852,8252,82514,300706.25
2013-11-052,8902,9272,8702,87014,500717.50
2013-11-012,9092,9702,8792,88622,900721.50
2013-10-312,9902,9902,9062,93911,000734.75
2013-10-303,0303,0302,9452,99030,200747.50
2013-10-293,0003,0252,9953,0157,200753.75
2013-10-283,1803,1802,9852,98530,200746.25
2013-10-253,1003,1102,9933,04030,300760
2013-10-242,8222,9802,8222,98033,800745
2013-10-232,8002,8592,8002,8219,200705.25
2013-10-222,8302,8452,7812,80015,700700
2013-10-212,7902,8002,7772,7817,100695.25
2013-10-182,7142,7672,7142,7675,000691.75
2013-10-172,7212,7652,7142,7147,700678.50
2013-10-162,7302,7592,6702,70031,400675
2013-10-152,7912,8202,7722,7723,400693
2013-10-112,8102,8102,7702,7725,800693
2013-10-102,7702,8362,7702,7813,100695.25
2013-10-092,7602,7942,7582,7683,100692
2013-10-082,7802,8002,7532,7604,900690
2013-10-072,9002,9012,8112,8117,500702.75
2013-10-042,9002,9092,8792,9002,300725
2013-10-032,8732,9152,8732,8993,300724.75
2013-10-022,9112,9282,8692,8735,800718.25
2013-10-012,9402,9502,9202,9213,400730.25
2013-09-302,9852,9892,9352,9407,000735
2013-09-272,9062,9482,9062,935600733.75
2013-09-262,8902,9212,8882,9004,700725
2013-09-252,9962,9962,9102,9159,300728.75
2013-09-243,0503,0502,9803,0006,900750
2013-09-203,1203,1203,0303,0503,300762.50
2013-09-193,0653,1003,0303,08013,100770
2013-09-183,0303,0702,9502,97513,300743.75
2013-09-172,9802,9892,9132,9354,600733.75
2013-09-132,9202,9202,8532,8803,800720
2013-09-122,8302,9202,8302,9202,800730
2013-09-112,8122,8442,8122,8303,600707.50
2013-09-102,8062,8302,8062,8102,500702.50
2013-09-092,8772,9272,8042,8354,700708.75
2013-09-062,8002,8252,7772,7775,700694.25
2013-09-052,7502,7732,7282,7703,300692.50
2013-09-042,7212,7832,7212,7278,000681.75
2013-09-032,8152,8392,7782,7923,900698
2013-09-022,8112,8502,8112,8501,000712.50
2013-08-302,8542,8602,8002,8003,700700
2013-08-292,8402,8892,8012,8533,900713.25
2013-08-282,9002,9002,8612,8901,100722.50
2013-08-272,8702,9042,8602,8712,100717.75
2013-08-262,9192,9192,8612,8701,200717.50
2013-08-232,8332,8502,8332,8502,100712.50
2013-08-222,8592,8592,8012,851700712.75
2013-08-212,8802,8802,8002,8451,200711.25
2013-08-202,9202,9392,8602,8811,400720.25
2013-08-193,0003,0002,9402,9402,200735
2013-08-162,8982,8982,8602,8902,200722.50
2013-08-152,9492,9492,8902,8981,000724.50
2013-08-142,9002,9002,8652,8991,400724.75
2013-08-132,9002,9002,8952,900500725
2013-08-122,9602,9602,8802,9243,200731
2013-08-092,9602,9602,9022,9101,000727.50
2013-08-083,0203,0202,9022,9302,600732.50
2013-08-072,9803,0202,9763,0102,500752.50
2013-08-062,9492,9902,9492,9871,000746.75
2013-08-053,0103,0102,9322,9496,500737.25
2013-08-023,1003,1002,9023,0108,400752.50
2013-08-013,1903,1903,1103,1303,100782.50
2013-07-313,2003,2403,1903,1903,000797.50
2013-07-303,1053,2003,1053,1902,100797.50
2013-07-293,1953,2203,1153,2203,600805
2013-07-263,2603,2603,1353,2052,500801.25
2013-07-253,2903,2903,2203,260600815
2013-07-243,2603,3253,2603,2602,400815
2013-07-233,2253,2803,2253,2602,400815
2013-07-223,2003,2453,2003,2451,800811.25
2013-07-193,3053,3053,1903,1954,700798.75
2013-07-183,3903,3903,3003,3051,600826.25
2013-07-173,2553,4303,2253,3804,600845
2013-07-163,1753,2603,1753,2603,100815
2013-07-123,2403,2403,1753,175900793.75
2013-07-113,2003,2403,1803,2403,200810
2013-07-103,1353,2453,1353,2002,100800
2013-07-093,1903,2653,1303,1304,200782.50
2013-07-083,2703,2703,1803,2103,800802.50
2013-07-053,2103,2903,2103,2705,700817.50
2013-07-043,2153,2153,1303,2103,400802.50
2013-07-033,0753,2103,0603,1609,900790
2013-07-022,8503,2652,8503,21520,400803.75
2013-07-012,8102,8502,8012,8506,200712.50
2013-06-282,6512,8002,6512,8009,100700
2013-06-272,5722,6532,5352,6515,000662.75
2013-06-262,6602,6602,5282,6215,900655.25
2013-06-252,7022,7052,5782,6218,200655.25
2013-06-242,7782,7782,7132,7255,800681.25
2013-06-212,7852,7942,7202,7783,400694.50
2013-06-202,8302,8302,7852,7851,600696.25
2013-06-192,8722,8722,8502,8501,300712.50
2013-06-182,8562,9002,8222,8222,600705.50
2013-06-172,9162,9162,8202,8521,600713
2013-06-142,9172,9482,8812,8813,600720.25
2013-06-132,8502,9002,8102,8174,400704.25
2013-06-122,7822,9002,7822,9004,700725
2013-06-112,9702,9802,8332,8955,900723.75
2013-06-102,9352,9402,8202,91910,400729.75
2013-06-072,7742,7742,4502,69029,200672.50
2013-06-062,9312,9802,9022,9248,500731
2013-06-053,0303,1503,0103,10014,800775
2013-06-043,0803,0902,9213,03015,300757.50
2013-06-033,2753,3103,1003,1509,200787.50
2013-05-313,2103,2903,2003,2657,500816.25
2013-05-303,1253,2003,1053,1504,600787.50
2013-05-293,0903,1853,0653,12511,900781.25
2013-05-283,1003,1002,9853,02010,600755
2013-05-273,1653,2953,0803,13512,900783.75
2013-05-243,3503,4803,0803,30514,400826.25
2013-05-233,5503,5503,3853,40014,400850
2013-05-223,5853,6103,5003,55010,100887.50
2013-05-213,6903,6953,5903,6707,700917.50
2013-05-203,7853,8003,6403,69012,000922.50
2013-05-173,6003,7253,5153,71520,100928.75
2013-05-163,6053,7053,3103,70531,800926.25
2013-05-153,7503,9253,6003,69543,900923.75
2013-05-143,3603,9203,3153,70049,600925
2013-05-133,5003,5003,1753,22047,600805
2013-05-103,6903,7603,6603,73019,200932.50
2013-05-093,6853,7303,6003,73024,300932.50
2013-05-083,5053,6353,4153,58528,100896.25
2013-05-073,2553,5153,2553,37035,400842.50
2013-05-023,1903,2503,1503,21517,700803.75
2013-05-013,1953,2203,1253,19513,200798.75
2013-04-303,2003,2403,1203,20039,100800
2013-04-263,1103,3603,1103,30035,400825
2013-04-252,9583,0452,9203,04517,800761.25
2013-04-242,8213,0002,8002,97019,400742.50
2013-04-232,7802,8402,7602,79510,800698.75
2013-04-222,8302,8602,7712,80031,900700
2013-04-192,7702,8602,7562,85035,400712.50
2013-04-182,6902,7512,6802,68811,600672
2013-04-172,5752,7302,5252,68026,300670
2013-04-162,4802,5402,4352,54015,600635
2013-04-152,4212,5002,4052,50019,300625
2013-04-122,3542,4002,3302,39015,100597.50
2013-04-112,4402,4402,3442,38812,700597
2013-04-102,4302,4502,3302,35116,400587.75
2013-04-092,4002,4582,3922,45141,500612.75
2013-04-082,2692,3202,2602,32011,700580
2013-04-052,2802,2852,2002,2159,900553.75
2013-04-042,1802,1802,0982,1808,400545
2013-04-032,1502,2002,1402,1867,100546.50
2013-04-022,0002,1981,9112,18028,500545
2013-04-012,3002,3002,1052,10516,100526.25
2013-03-292,3092,3302,2732,3208,800580
2013-03-282,2982,3462,2662,30913,700577.25
2013-03-272,2802,2802,2242,26711,600566.75
2013-03-262,2102,2202,1312,16115,700540.25
2013-03-252,3602,3982,2602,26021,300565
2013-03-222,3862,4212,3602,36014,700590
2013-03-212,3502,4702,3502,43523,300608.75
2013-03-192,2112,4002,2052,32119,100580.25
2013-03-182,2202,2312,1852,19315,900548.25
2013-03-152,1002,1832,0722,17927,400544.75
2013-03-141,9702,0771,9702,07416,500518.50
2013-03-131,9671,9881,9671,9707,000492.50
2013-03-121,9791,9891,9401,96718,300491.75
2013-03-111,9301,9691,9281,96623,800491.50
2013-03-081,9321,9391,8981,8988,800474.50
2013-03-071,8661,9241,8411,91226,100478
2013-03-061,8401,8401,8151,82610,900456.50
2013-03-051,8761,8791,8171,84915,500462.25
2013-03-041,8401,8621,8331,86013,300465
2013-03-011,8101,8351,8061,82323,300455.75
2013-02-281,7911,8201,7901,80614,700451.50
2013-02-271,7801,7871,7791,7834,600445.75
2013-02-261,7671,7791,7661,7795,500444.75
2013-02-251,7501,7761,7301,77611,300444
2013-02-221,7201,7451,7141,7203,000430
2013-02-211,7431,7501,7171,7177,900429.25
2013-02-201,6811,7401,6811,74013,200435
2013-02-191,6551,7001,6551,69011,400422.50
2013-02-181,6351,6501,6301,6495,700412.25
2013-02-151,6901,6921,5921,63517,900408.75
2013-02-141,6331,7001,6301,67516,200418.75
2013-02-131,7111,7291,6221,64949,500412.25
2013-02-121,8011,8021,7121,72037,600430
2013-02-081,8121,8201,8001,80911,100452.25
2013-02-071,8201,8301,8101,81517,200453.75
2013-02-061,8151,8291,8091,8267,600456.50
2013-02-051,8171,8201,7991,8158,100453.75
2013-02-041,8201,8201,7991,81013,400452.50
2013-02-011,8381,8381,7931,80514,300451.25
2013-01-311,8101,8361,8101,8355,100458.75
2013-01-301,8001,8091,7921,79817,500449.50
2013-01-291,8481,8591,8101,82015,800455
2013-01-281,8801,8831,8301,86016,400465
2013-01-251,8001,8391,7851,83023,500457.50
2013-01-241,7051,7631,6801,75021,400437.50
2013-01-231,7991,7991,7151,73023,200432.50
2013-01-221,8351,8401,7851,80016,100450
2013-01-211,8501,8631,8071,81620,900454
2013-01-181,7361,7891,7211,78521,100446.25
2013-01-171,7111,7351,7031,71115,500427.75
2013-01-161,7151,7151,6981,71112,900427.75
2013-01-151,7001,7481,7001,71024,900427.50
2013-01-111,6651,7161,6501,71357,300428.25
2013-01-101,5941,6261,5901,62541,500406.25
2013-01-091,5601,5801,5481,58022,500395
2013-01-081,5541,5641,5501,55323,800388.25
2013-01-071,5331,5771,5271,55433,600388.50
2013-01-041,5291,5301,5101,52417,600381

分割・併合履歴 : [2013-12-26]1株→4株