6059 (株)ウチヤマホールディングス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3060660960360349,500603
2014-12-2960360760160653,500606
2014-12-2659660359660321,900603
2014-12-25600600595596108,600596
2014-12-2460260459960378,200603
2014-12-2259860659760365,500603
2014-12-1960260259759944,500599
2014-12-1859960259759950,300599
2014-12-1759760259659637,900596
2014-12-1660160359860083,800600
2014-12-1560661360260567,300605
2014-12-1260461160460645,400606
2014-12-1160560760160472,000604
2014-12-1061061260660759,500607
2014-12-0961361860860848,600608
2014-12-0861561861361447,700614
2014-12-0560661660561276,500612
2014-12-04615619606609104,600609
2014-12-0362562761861874,900618
2014-12-0262362361362291,200622
2014-12-0162662962362877,800628
2014-11-2862563162563031,700630
2014-11-2763163162462474,200624
2014-11-26610631609629165,400629
2014-11-2561761861161365,600613
2014-11-21615619607617107,100617
2014-11-2062762761361597,600615
2014-11-1962962961861878,300618
2014-11-1862362862162656,500626
2014-11-1762863161961977,100619
2014-11-1463563662563584,600635
2014-11-13620634618631102,200631
2014-11-1262262861862194,000621
2014-11-11626634613626308,500626
2014-11-1065266864966565,600665
2014-11-0766466766266640,900666
2014-11-0667367465766682,400666
2014-11-05664673664673178,900673
2014-11-04654664652660179,400660
2014-10-31631658631639419,800639
2014-10-30637641621631195,600631
2014-10-2964565064064181,100641
2014-10-2865465563764055,700640
2014-10-2765265563765456,600654
2014-10-2465965965465527,000655
2014-10-2364965564565535,700655
2014-10-2264264664164618,500646
2014-10-2164464563564225,000642
2014-10-2062764262764234,300642
2014-10-1762463562062298,800622
2014-10-16630637626629114,800629
2014-10-1562764762663569,600635
2014-10-1464164161262793,900627
2014-10-1065165863664387,900643
2014-10-09662664640654110,200654
2014-10-08636668635664277,300664
2014-10-0765765864565073,600650
2014-10-0666066265566040,600660
2014-10-0365065864965830,000658
2014-10-0266466464965361,800653
2014-10-0166666965866883,800668
2014-09-3066466665466489,100664
2014-09-2967067065466457,800664
2014-09-2664666364666354,900663
2014-09-2565665665065656,900656
2014-09-2465165564565545,900655
2014-09-2264465164465141,700651
2014-09-1965765764764942,500649
2014-09-1865865965465648,400656
2014-09-1765766165665790,900657
2014-09-1664565364565284,800652
2014-09-1264064763864369,700643
2014-09-1163364863364885,900648
2014-09-1063664063163762,200637
2014-09-0963264763263992,100639
2014-09-08630636623631190,400631
2014-09-05668673638649619,700649
2014-09-0462963061962381,300623
2014-09-0362563261762982,200629
2014-09-0262563462262388,700623
2014-09-0161662561662279,500622
2014-08-29599617599613128,600613
2014-08-2859160459059968,200599
2014-08-2759659658859363,400593
2014-08-2659859859259643,300596
2014-08-25586597579594110,400594
2014-08-22606606584589233,400589
2014-08-21608609598599126,500599
2014-08-2061061060460846,800608
2014-08-1960060859960853,500608
2014-08-1860360759859932,100599
2014-08-1559860159759936,900599
2014-08-14587600587592115,800592
2014-08-13593605587591191,200591
2014-08-12593613591601216,100601
2014-08-1163564062863335,400633
2014-08-0863163462063250,600632
2014-08-0763064462763855,500638
2014-08-06660665628634183,500634
2014-08-0567567566867027,600670
2014-08-0467968967167560,200675
2014-08-0168569568268671,600686
2014-07-31694702685690125,200690
2014-07-3068269268269244,600692
2014-07-2968469068268657,600686
2014-07-28685691680688100,400688
2014-07-2568568667868564,800685
2014-07-24667691664689199,300689
2014-07-2366566765866324,000663
2014-07-2264367364366975,500669
2014-07-1864165663464958,500649
2014-07-1766066064464652,400646
2014-07-1665565665065510,900655
2014-07-1565766764865335,600653
2014-07-1464966064765131,600651
2014-07-1165965964364987,000649
2014-07-1066767166266247,000662
2014-07-0967768467267251,300672
2014-07-0868469367168974,300689
2014-07-0769269368969246,800692
2014-07-04682696679692124,500692
2014-07-0368468467868047,600680
2014-07-0268768867968053,200680
2014-07-0168168467968292,100682
2014-06-30665680663680129,700680
2014-06-2766866864566087,600660
2014-06-2665866865866755,800667
2014-06-2566066465866064,600660
2014-06-2466466666166562,200665
2014-06-23660665658663100,700663
2014-06-2065966464965798,100657
2014-06-19662666655656141,800656
2014-06-18647652644650123,000650
2014-06-1763664163063941,000639
2014-06-1663764062562854,400628
2014-06-1363264363164228,600642
2014-06-1263664762963440,200634
2014-06-1163664563464330,400643
2014-06-1064364363263730,500637
2014-06-0965066064464857,400648
2014-06-0664464463564238,600642
2014-06-0562964562863574,100635
2014-06-0461762561662533,600625
2014-06-0361561861461526,200615
2014-06-0261161760961548,800615
2014-05-3061161660961022,600610
2014-05-2960861460661028,000610
2014-05-2861461460761118,500611
2014-05-2760861560861025,700610
2014-05-26617618609610107,200610
2014-05-2360861260461062,800610
2014-05-2260660860160821,900608
2014-05-2160260359559758,900597
2014-05-2060060458760399,500603
2014-05-19614614601602100,000602
2014-05-1661262461161462,000614
2014-05-1562763061261291,500612
2014-05-1462563462562927,500629
2014-05-1363063562063388,200633
2014-05-12630638625628252,900628
2014-05-09668669663666207,800666
2014-05-08660671653669160,000669
2014-05-0765865965165859,000658
2014-05-0265466465466088,100660
2014-05-01657661647654139,200654
2014-04-30634656630654208,800654
2014-04-2863063262163219,500632
2014-04-2563864063163251,600632
2014-04-2463063562763256,900632
2014-04-2362962962462817,900628
2014-04-2262962962062335,600623
2014-04-2163063261562861,500628
2014-04-1862462962262533,400625
2014-04-1761362661362669,100626
2014-04-1661462060562091,500620
2014-04-1560961060360525,000605
2014-04-1460060560060441,800604
2014-04-1160060559760261,600602
2014-04-1061261560360632,200606
2014-04-0960861360061068,200610
2014-04-0861561660360988,700609
2014-04-0761662161661949,900619
2014-04-0461561861361619,200616
2014-04-0362262361761821,500618
2014-04-0261663061362577,600625
2014-04-0161261761261621,500616
2014-03-3161761960861448,100614
2014-03-2860862060861435,800614
2014-03-2760061660061449,200614
2014-03-26628629611614222,400614
2014-03-2560060259060071,200600
2014-03-24599606592600102,000600
2014-03-2061161158959999,700599
2014-03-1960861660661042,400610
2014-03-1860761460161142,900611
2014-03-1761061059660189,600601
2014-03-1461762560460899,200608
2014-03-1361862261862218,300622
2014-03-1261762161461942,600619
2014-03-1162062662062341,400623
2014-03-1062062761962430,000624
2014-03-0761962261262043,200620
2014-03-0661662561461729,300617
2014-03-0561662361262050,000620
2014-03-0461361761061236,400612
2014-03-0361562461261943,100619
2014-02-2862062561361364,400613
2014-02-2761061861061743,800617
2014-02-2662062161261847,200618
2014-02-2561762761762553,000625
2014-02-2461662961461849,400618
2014-02-2161061460561151,300611
2014-02-2061261260160345,300603
2014-02-1961461760961224,200612
2014-02-1861461660861431,300614
2014-02-1761361359860959,000609
2014-02-14627628601606117,000606
2014-02-1363963961661768,900617
2014-02-1263564363263793,100637
2014-02-1061962961962667,500626
2014-02-0761562361361540,800615
2014-02-0659561259560939,400609
2014-02-0560060758459368,400593
2014-02-04580599567590211,000590
2014-02-03611616604604133,500604
2014-01-31637640611620168,600620
2014-01-30642642622625119,300625
2014-01-2965465564564856,300648
2014-01-2863264363263475,500634
2014-01-27632639625630185,200630
2014-01-24655664649656130,400656
2014-01-2367467465966293,800662
2014-01-22670678664676114,900676
2014-01-2167067066266767,700667
2014-01-2066067065966772,700667
2014-01-1766066265565658,900656
2014-01-1666566865966082,100660
2014-01-1567267466066578,600665
2014-01-1467267366767192,600671
2014-01-10666675666672142,000672
2014-01-09670682665676166,700676
2014-01-08666670660668100,900668
2014-01-07678678661664160,100664
2014-01-06681682670676191,500676

分割・併合履歴 : [2013-12-26]1株→4株