6059 (株)ウチヤマホールディングス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3049249748748939,100489
2015-12-2949249648448938,300489
2015-12-2847349347349351,200493
2015-12-2547547947447579,800475
2015-12-2448248247447571,600475
2015-12-2248048347848164,300481
2015-12-2148048348048152,400481
2015-12-1847948947748676,200486
2015-12-1747648047548065,800480
2015-12-1647947947247677,800476
2015-12-1548048047247272,500472
2015-12-1447948147747980,400479
2015-12-1148649148649076,600490
2015-12-1049249248948952,000489
2015-12-0949549749249480,800494
2015-12-0849849849449568,200495
2015-12-0749550049449899,600498
2015-12-04495498492493103,300493
2015-12-03497507496497117,800497
2015-12-02489510487502162,800502
2015-12-01490492486489119,700489
2015-11-30497498489491136,600491
2015-11-2750250449749764,100497
2015-11-26507510501501138,900501
2015-11-25506509497503114,200503
2015-11-24520520509510163,600510
2015-11-20504523497513617,800513
2015-11-194435104405011,059,600501
2015-11-1844044343843943,900439
2015-11-1744444643944045,200440
2015-11-1644044543843954,200439
2015-11-13441445437441119,600441
2015-11-12454468443448204,700448
2015-11-1148048647247836,000478
2015-11-1048548748348511,000485
2015-11-0947948747648536,500485
2015-11-0647147547147518,300475
2015-11-0546847246847018,000470
2015-11-0446947046146829,000468
2015-11-0246846946346323,300463
2015-10-3046647546646826,900468
2015-10-2946646945846659,700466
2015-10-2846747046346613,200466
2015-10-2746847146746720,700467
2015-10-2646146745946724,700467
2015-10-2346146445846112,500461
2015-10-2246046045546012,700460
2015-10-214564654564658,300465
2015-10-2045646445646013,200460
2015-10-1946346345645614,000456
2015-10-1646246945946516,600465
2015-10-1545346445346214,800462
2015-10-1446546645845812,900458
2015-10-1346146746146513,500465
2015-10-0946046445746412,900464
2015-10-0845746045446017,400460
2015-10-0745946045545612,400456
2015-10-0645845944645820,200458
2015-10-0546346445745820,300458
2015-10-0246046145546016,800460
2015-10-0145746345646021,600460
2015-09-3044646244645611,500456
2015-09-2945945944644624,700446
2015-09-2846846845646321,200463
2015-09-2544045144044929,300449
2015-09-2445045344444443,700444
2015-09-1846446645846421,200464
2015-09-1746547746547218,100472
2015-09-164644694644695,700469
2015-09-1546247545846413,100464
2015-09-1447147246246310,800463
2015-09-1147547846947226,800472
2015-09-1046647346147027,200470
2015-09-0946247345647340,300473
2015-09-0845045745045334,800453
2015-09-0745546144845348,200453
2015-09-0446046245345520,900455
2015-09-0346046545946017,400460
2015-09-0245946745145940,200459
2015-09-0148848847447531,800475
2015-08-3148249248248870,500488
2015-08-2848048547848231,600482
2015-08-2746748046747247,200472
2015-08-2645248245247551,800475
2015-08-2544947044645287,000452
2015-08-2447849347147395,100473
2015-08-21499501481484109,500484
2015-08-2050351250350420,700504
2015-08-1951252050650625,000506
2015-08-1850552550551644,900516
2015-08-1750250750250325,200503
2015-08-1450050450050430,800504
2015-08-13505515499504122,900504
2015-08-1253854052953841,700538
2015-08-1153554053453763,000537
2015-08-1051653251353156,900531
2015-08-0751651651151518,400515
2015-08-0651151651051636,300516
2015-08-0550951350351336,800513
2015-08-0450851250650920,000509
2015-08-0351051150351131,300511
2015-07-3150151050151022,200510
2015-07-3050250450050120,400501
2015-07-2950050449950211,500502
2015-07-2849850549549926,700499
2015-07-2750450449749925,500499
2015-07-2451051050250418,100504
2015-07-2351351450751015,300510
2015-07-2251451950950923,800509
2015-07-2150751750651442,600514
2015-07-175075075055064,400506
2015-07-1650550750250712,600507
2015-07-1550751150250532,400505
2015-07-1449950449750126,100501
2015-07-1348949848749519,400495
2015-07-1048849548748939,500489
2015-07-09499499483490100,200490
2015-07-0851251550050263,100502
2015-07-0750651750651258,500512
2015-07-0650950950450669,400506
2015-07-0350751250550941,700509
2015-07-0250650850550522,900505
2015-07-0150150850050648,400506
2015-06-3050350549950090,700500
2015-06-2950850850150364,600503
2015-06-2651051350851047,600510
2015-06-2551751851051281,000512
2015-06-2451751751551751,700517
2015-06-2351551650951688,400516
2015-06-2251051450751452,300514
2015-06-19516516507512103,000512
2015-06-18521522516516109,200516
2015-06-1752752752152362,600523
2015-06-1652953252852844,100528
2015-06-1553053352652980,600529
2015-06-12539539531531157,700531
2015-06-1153954253754027,800540
2015-06-1054054453853824,900538
2015-06-0954254454054024,300540
2015-06-0854154754054229,900542
2015-06-0554554754054138,200541
2015-06-0454854854554521,000545
2015-06-0354554854354620,400546
2015-06-0254754854454625,200546
2015-06-0154254854254423,900544
2015-05-2954154554154223,100542
2015-05-2854154453954132,400541
2015-05-2754054653954065,600540
2015-05-2655055154955015,600550
2015-05-2555255455055217,400552
2015-05-2255455454855217,100552
2015-05-2154755454755123,400551
2015-05-2054855254755225,100552
2015-05-1954855354855122,500551
2015-05-1855055054654837,400548
2015-05-1554554854554824,500548
2015-05-1454654653954550,600545
2015-05-13548550539539113,700539
2015-05-1255255454855192,800551
2015-05-1156656855856458,600564
2015-05-0856456956456543,000565
2015-05-0755756855756263,800562
2015-05-0156056055155578,800555
2015-04-3055656355556073,800560
2015-04-28559563554555127,400555
2015-04-2755555955555743,400557
2015-04-2455956555755992,000559
2015-04-2356356656056140,200561
2015-04-2256556756056348,400563
2015-04-2156056456056133,500561
2015-04-2056056656056122,200561
2015-04-1756756856256732,000567
2015-04-1656556755956734,700567
2015-04-1556956956256537,200565
2015-04-1456056756056636,200566
2015-04-1357057055855965,600559
2015-04-1057057156657031,000570
2015-04-0957057056657032,200570
2015-04-0856156956156862,300568
2015-04-0756256456056427,300564
2015-04-0656256355856137,000561
2015-04-0356256356056236,900562
2015-04-0255656155555851,300558
2015-04-0155555655055248,600552
2015-03-3154955754955590,700555
2015-03-30557559548549155,600549
2015-03-2755656355556089,300560
2015-03-26561576561568284,300568
2015-03-25572572563565136,600565
2015-03-2457557757357530,900575
2015-03-2357557657257460,900574
2015-03-20576582567570125,000570
2015-03-1957958057357670,000576
2015-03-1857458057457848,900578
2015-03-1757157857157666,000576
2015-03-1657057557057365,500573
2015-03-1357357356857154,200571
2015-03-1257257356856969,200569
2015-03-1157157557157334,600573
2015-03-1057758057257346,600573
2015-03-0957858157457546,500575
2015-03-0658558557758256,800582
2015-03-0558258658258331,600583
2015-03-0458458558058234,600582
2015-03-0358558858458634,500586
2015-03-0258358758358435,600584
2015-02-2758558658158444,400584
2015-02-2657758657758562,100585
2015-02-2557557857157750,600577
2015-02-2457057757057457,100574
2015-02-2357357456957460,200574
2015-02-20570579568573102,100573
2015-02-1957657656857084,100570
2015-02-1858558557757847,900578
2015-02-1759059057457881,000578
2015-02-1659359758559150,000591
2015-02-1358659658659323,800593
2015-02-1258759858759136,800591
2015-02-1058058958058753,200587
2015-02-0959059258558676,100586
2015-02-0660060159559931,900599
2015-02-0560260460160163,600601
2015-02-0459960259860220,600602
2015-02-0360060359859927,200599
2015-02-0260160459960028,700600
2015-01-3060260459960346,300603
2015-01-2960160459960120,400601
2015-01-2859960459560423,400604
2015-01-2759660159660021,500600
2015-01-2659760059359818,700598
2015-01-2358860058859566,000595
2015-01-2258858958558821,900588
2015-01-2159059358758816,100588
2015-01-2059359358859017,500590
2015-01-1958959158758825,900588
2015-01-1659159458758831,700588
2015-01-1559060058759748,800597
2015-01-1459359459059036,300590
2015-01-1359860159359754,100597
2015-01-0959860159860028,000600
2015-01-0859960259860021,000600
2015-01-0760160459960030,800600
2015-01-0660860960260242,400602
2015-01-0560461260360846,800608

分割・併合履歴 : [2013-12-26]1株→4株