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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 492 | 497 | 487 | 489 | 39,100 | 489 |
| 2015-12-29 | 492 | 496 | 484 | 489 | 38,300 | 489 |
| 2015-12-28 | 473 | 493 | 473 | 493 | 51,200 | 493 |
| 2015-12-25 | 475 | 479 | 474 | 475 | 79,800 | 475 |
| 2015-12-24 | 482 | 482 | 474 | 475 | 71,600 | 475 |
| 2015-12-22 | 480 | 483 | 478 | 481 | 64,300 | 481 |
| 2015-12-21 | 480 | 483 | 480 | 481 | 52,400 | 481 |
| 2015-12-18 | 479 | 489 | 477 | 486 | 76,200 | 486 |
| 2015-12-17 | 476 | 480 | 475 | 480 | 65,800 | 480 |
| 2015-12-16 | 479 | 479 | 472 | 476 | 77,800 | 476 |
| 2015-12-15 | 480 | 480 | 472 | 472 | 72,500 | 472 |
| 2015-12-14 | 479 | 481 | 477 | 479 | 80,400 | 479 |
| 2015-12-11 | 486 | 491 | 486 | 490 | 76,600 | 490 |
| 2015-12-10 | 492 | 492 | 489 | 489 | 52,000 | 489 |
| 2015-12-09 | 495 | 497 | 492 | 494 | 80,800 | 494 |
| 2015-12-08 | 498 | 498 | 494 | 495 | 68,200 | 495 |
| 2015-12-07 | 495 | 500 | 494 | 498 | 99,600 | 498 |
| 2015-12-04 | 495 | 498 | 492 | 493 | 103,300 | 493 |
| 2015-12-03 | 497 | 507 | 496 | 497 | 117,800 | 497 |
| 2015-12-02 | 489 | 510 | 487 | 502 | 162,800 | 502 |
| 2015-12-01 | 490 | 492 | 486 | 489 | 119,700 | 489 |
| 2015-11-30 | 497 | 498 | 489 | 491 | 136,600 | 491 |
| 2015-11-27 | 502 | 504 | 497 | 497 | 64,100 | 497 |
| 2015-11-26 | 507 | 510 | 501 | 501 | 138,900 | 501 |
| 2015-11-25 | 506 | 509 | 497 | 503 | 114,200 | 503 |
| 2015-11-24 | 520 | 520 | 509 | 510 | 163,600 | 510 |
| 2015-11-20 | 504 | 523 | 497 | 513 | 617,800 | 513 |
| 2015-11-19 | 443 | 510 | 440 | 501 | 1,059,600 | 501 |
| 2015-11-18 | 440 | 443 | 438 | 439 | 43,900 | 439 |
| 2015-11-17 | 444 | 446 | 439 | 440 | 45,200 | 440 |
| 2015-11-16 | 440 | 445 | 438 | 439 | 54,200 | 439 |
| 2015-11-13 | 441 | 445 | 437 | 441 | 119,600 | 441 |
| 2015-11-12 | 454 | 468 | 443 | 448 | 204,700 | 448 |
| 2015-11-11 | 480 | 486 | 472 | 478 | 36,000 | 478 |
| 2015-11-10 | 485 | 487 | 483 | 485 | 11,000 | 485 |
| 2015-11-09 | 479 | 487 | 476 | 485 | 36,500 | 485 |
| 2015-11-06 | 471 | 475 | 471 | 475 | 18,300 | 475 |
| 2015-11-05 | 468 | 472 | 468 | 470 | 18,000 | 470 |
| 2015-11-04 | 469 | 470 | 461 | 468 | 29,000 | 468 |
| 2015-11-02 | 468 | 469 | 463 | 463 | 23,300 | 463 |
| 2015-10-30 | 466 | 475 | 466 | 468 | 26,900 | 468 |
| 2015-10-29 | 466 | 469 | 458 | 466 | 59,700 | 466 |
| 2015-10-28 | 467 | 470 | 463 | 466 | 13,200 | 466 |
| 2015-10-27 | 468 | 471 | 467 | 467 | 20,700 | 467 |
| 2015-10-26 | 461 | 467 | 459 | 467 | 24,700 | 467 |
| 2015-10-23 | 461 | 464 | 458 | 461 | 12,500 | 461 |
| 2015-10-22 | 460 | 460 | 455 | 460 | 12,700 | 460 |
| 2015-10-21 | 456 | 465 | 456 | 465 | 8,300 | 465 |
| 2015-10-20 | 456 | 464 | 456 | 460 | 13,200 | 460 |
| 2015-10-19 | 463 | 463 | 456 | 456 | 14,000 | 456 |
| 2015-10-16 | 462 | 469 | 459 | 465 | 16,600 | 465 |
| 2015-10-15 | 453 | 464 | 453 | 462 | 14,800 | 462 |
| 2015-10-14 | 465 | 466 | 458 | 458 | 12,900 | 458 |
| 2015-10-13 | 461 | 467 | 461 | 465 | 13,500 | 465 |
| 2015-10-09 | 460 | 464 | 457 | 464 | 12,900 | 464 |
| 2015-10-08 | 457 | 460 | 454 | 460 | 17,400 | 460 |
| 2015-10-07 | 459 | 460 | 455 | 456 | 12,400 | 456 |
| 2015-10-06 | 458 | 459 | 446 | 458 | 20,200 | 458 |
| 2015-10-05 | 463 | 464 | 457 | 458 | 20,300 | 458 |
| 2015-10-02 | 460 | 461 | 455 | 460 | 16,800 | 460 |
| 2015-10-01 | 457 | 463 | 456 | 460 | 21,600 | 460 |
| 2015-09-30 | 446 | 462 | 446 | 456 | 11,500 | 456 |
| 2015-09-29 | 459 | 459 | 446 | 446 | 24,700 | 446 |
| 2015-09-28 | 468 | 468 | 456 | 463 | 21,200 | 463 |
| 2015-09-25 | 440 | 451 | 440 | 449 | 29,300 | 449 |
| 2015-09-24 | 450 | 453 | 444 | 444 | 43,700 | 444 |
| 2015-09-18 | 464 | 466 | 458 | 464 | 21,200 | 464 |
| 2015-09-17 | 465 | 477 | 465 | 472 | 18,100 | 472 |
| 2015-09-16 | 464 | 469 | 464 | 469 | 5,700 | 469 |
| 2015-09-15 | 462 | 475 | 458 | 464 | 13,100 | 464 |
| 2015-09-14 | 471 | 472 | 462 | 463 | 10,800 | 463 |
| 2015-09-11 | 475 | 478 | 469 | 472 | 26,800 | 472 |
| 2015-09-10 | 466 | 473 | 461 | 470 | 27,200 | 470 |
| 2015-09-09 | 462 | 473 | 456 | 473 | 40,300 | 473 |
| 2015-09-08 | 450 | 457 | 450 | 453 | 34,800 | 453 |
| 2015-09-07 | 455 | 461 | 448 | 453 | 48,200 | 453 |
| 2015-09-04 | 460 | 462 | 453 | 455 | 20,900 | 455 |
| 2015-09-03 | 460 | 465 | 459 | 460 | 17,400 | 460 |
| 2015-09-02 | 459 | 467 | 451 | 459 | 40,200 | 459 |
| 2015-09-01 | 488 | 488 | 474 | 475 | 31,800 | 475 |
| 2015-08-31 | 482 | 492 | 482 | 488 | 70,500 | 488 |
| 2015-08-28 | 480 | 485 | 478 | 482 | 31,600 | 482 |
| 2015-08-27 | 467 | 480 | 467 | 472 | 47,200 | 472 |
| 2015-08-26 | 452 | 482 | 452 | 475 | 51,800 | 475 |
| 2015-08-25 | 449 | 470 | 446 | 452 | 87,000 | 452 |
| 2015-08-24 | 478 | 493 | 471 | 473 | 95,100 | 473 |
| 2015-08-21 | 499 | 501 | 481 | 484 | 109,500 | 484 |
| 2015-08-20 | 503 | 512 | 503 | 504 | 20,700 | 504 |
| 2015-08-19 | 512 | 520 | 506 | 506 | 25,000 | 506 |
| 2015-08-18 | 505 | 525 | 505 | 516 | 44,900 | 516 |
| 2015-08-17 | 502 | 507 | 502 | 503 | 25,200 | 503 |
| 2015-08-14 | 500 | 504 | 500 | 504 | 30,800 | 504 |
| 2015-08-13 | 505 | 515 | 499 | 504 | 122,900 | 504 |
| 2015-08-12 | 538 | 540 | 529 | 538 | 41,700 | 538 |
| 2015-08-11 | 535 | 540 | 534 | 537 | 63,000 | 537 |
| 2015-08-10 | 516 | 532 | 513 | 531 | 56,900 | 531 |
| 2015-08-07 | 516 | 516 | 511 | 515 | 18,400 | 515 |
| 2015-08-06 | 511 | 516 | 510 | 516 | 36,300 | 516 |
| 2015-08-05 | 509 | 513 | 503 | 513 | 36,800 | 513 |
| 2015-08-04 | 508 | 512 | 506 | 509 | 20,000 | 509 |
| 2015-08-03 | 510 | 511 | 503 | 511 | 31,300 | 511 |
| 2015-07-31 | 501 | 510 | 501 | 510 | 22,200 | 510 |
| 2015-07-30 | 502 | 504 | 500 | 501 | 20,400 | 501 |
| 2015-07-29 | 500 | 504 | 499 | 502 | 11,500 | 502 |
| 2015-07-28 | 498 | 505 | 495 | 499 | 26,700 | 499 |
| 2015-07-27 | 504 | 504 | 497 | 499 | 25,500 | 499 |
| 2015-07-24 | 510 | 510 | 502 | 504 | 18,100 | 504 |
| 2015-07-23 | 513 | 514 | 507 | 510 | 15,300 | 510 |
| 2015-07-22 | 514 | 519 | 509 | 509 | 23,800 | 509 |
| 2015-07-21 | 507 | 517 | 506 | 514 | 42,600 | 514 |
| 2015-07-17 | 507 | 507 | 505 | 506 | 4,400 | 506 |
| 2015-07-16 | 505 | 507 | 502 | 507 | 12,600 | 507 |
| 2015-07-15 | 507 | 511 | 502 | 505 | 32,400 | 505 |
| 2015-07-14 | 499 | 504 | 497 | 501 | 26,100 | 501 |
| 2015-07-13 | 489 | 498 | 487 | 495 | 19,400 | 495 |
| 2015-07-10 | 488 | 495 | 487 | 489 | 39,500 | 489 |
| 2015-07-09 | 499 | 499 | 483 | 490 | 100,200 | 490 |
| 2015-07-08 | 512 | 515 | 500 | 502 | 63,100 | 502 |
| 2015-07-07 | 506 | 517 | 506 | 512 | 58,500 | 512 |
| 2015-07-06 | 509 | 509 | 504 | 506 | 69,400 | 506 |
| 2015-07-03 | 507 | 512 | 505 | 509 | 41,700 | 509 |
| 2015-07-02 | 506 | 508 | 505 | 505 | 22,900 | 505 |
| 2015-07-01 | 501 | 508 | 500 | 506 | 48,400 | 506 |
| 2015-06-30 | 503 | 505 | 499 | 500 | 90,700 | 500 |
| 2015-06-29 | 508 | 508 | 501 | 503 | 64,600 | 503 |
| 2015-06-26 | 510 | 513 | 508 | 510 | 47,600 | 510 |
| 2015-06-25 | 517 | 518 | 510 | 512 | 81,000 | 512 |
| 2015-06-24 | 517 | 517 | 515 | 517 | 51,700 | 517 |
| 2015-06-23 | 515 | 516 | 509 | 516 | 88,400 | 516 |
| 2015-06-22 | 510 | 514 | 507 | 514 | 52,300 | 514 |
| 2015-06-19 | 516 | 516 | 507 | 512 | 103,000 | 512 |
| 2015-06-18 | 521 | 522 | 516 | 516 | 109,200 | 516 |
| 2015-06-17 | 527 | 527 | 521 | 523 | 62,600 | 523 |
| 2015-06-16 | 529 | 532 | 528 | 528 | 44,100 | 528 |
| 2015-06-15 | 530 | 533 | 526 | 529 | 80,600 | 529 |
| 2015-06-12 | 539 | 539 | 531 | 531 | 157,700 | 531 |
| 2015-06-11 | 539 | 542 | 537 | 540 | 27,800 | 540 |
| 2015-06-10 | 540 | 544 | 538 | 538 | 24,900 | 538 |
| 2015-06-09 | 542 | 544 | 540 | 540 | 24,300 | 540 |
| 2015-06-08 | 541 | 547 | 540 | 542 | 29,900 | 542 |
| 2015-06-05 | 545 | 547 | 540 | 541 | 38,200 | 541 |
| 2015-06-04 | 548 | 548 | 545 | 545 | 21,000 | 545 |
| 2015-06-03 | 545 | 548 | 543 | 546 | 20,400 | 546 |
| 2015-06-02 | 547 | 548 | 544 | 546 | 25,200 | 546 |
| 2015-06-01 | 542 | 548 | 542 | 544 | 23,900 | 544 |
| 2015-05-29 | 541 | 545 | 541 | 542 | 23,100 | 542 |
| 2015-05-28 | 541 | 544 | 539 | 541 | 32,400 | 541 |
| 2015-05-27 | 540 | 546 | 539 | 540 | 65,600 | 540 |
| 2015-05-26 | 550 | 551 | 549 | 550 | 15,600 | 550 |
| 2015-05-25 | 552 | 554 | 550 | 552 | 17,400 | 552 |
| 2015-05-22 | 554 | 554 | 548 | 552 | 17,100 | 552 |
| 2015-05-21 | 547 | 554 | 547 | 551 | 23,400 | 551 |
| 2015-05-20 | 548 | 552 | 547 | 552 | 25,100 | 552 |
| 2015-05-19 | 548 | 553 | 548 | 551 | 22,500 | 551 |
| 2015-05-18 | 550 | 550 | 546 | 548 | 37,400 | 548 |
| 2015-05-15 | 545 | 548 | 545 | 548 | 24,500 | 548 |
| 2015-05-14 | 546 | 546 | 539 | 545 | 50,600 | 545 |
| 2015-05-13 | 548 | 550 | 539 | 539 | 113,700 | 539 |
| 2015-05-12 | 552 | 554 | 548 | 551 | 92,800 | 551 |
| 2015-05-11 | 566 | 568 | 558 | 564 | 58,600 | 564 |
| 2015-05-08 | 564 | 569 | 564 | 565 | 43,000 | 565 |
| 2015-05-07 | 557 | 568 | 557 | 562 | 63,800 | 562 |
| 2015-05-01 | 560 | 560 | 551 | 555 | 78,800 | 555 |
| 2015-04-30 | 556 | 563 | 555 | 560 | 73,800 | 560 |
| 2015-04-28 | 559 | 563 | 554 | 555 | 127,400 | 555 |
| 2015-04-27 | 555 | 559 | 555 | 557 | 43,400 | 557 |
| 2015-04-24 | 559 | 565 | 557 | 559 | 92,000 | 559 |
| 2015-04-23 | 563 | 566 | 560 | 561 | 40,200 | 561 |
| 2015-04-22 | 565 | 567 | 560 | 563 | 48,400 | 563 |
| 2015-04-21 | 560 | 564 | 560 | 561 | 33,500 | 561 |
| 2015-04-20 | 560 | 566 | 560 | 561 | 22,200 | 561 |
| 2015-04-17 | 567 | 568 | 562 | 567 | 32,000 | 567 |
| 2015-04-16 | 565 | 567 | 559 | 567 | 34,700 | 567 |
| 2015-04-15 | 569 | 569 | 562 | 565 | 37,200 | 565 |
| 2015-04-14 | 560 | 567 | 560 | 566 | 36,200 | 566 |
| 2015-04-13 | 570 | 570 | 558 | 559 | 65,600 | 559 |
| 2015-04-10 | 570 | 571 | 566 | 570 | 31,000 | 570 |
| 2015-04-09 | 570 | 570 | 566 | 570 | 32,200 | 570 |
| 2015-04-08 | 561 | 569 | 561 | 568 | 62,300 | 568 |
| 2015-04-07 | 562 | 564 | 560 | 564 | 27,300 | 564 |
| 2015-04-06 | 562 | 563 | 558 | 561 | 37,000 | 561 |
| 2015-04-03 | 562 | 563 | 560 | 562 | 36,900 | 562 |
| 2015-04-02 | 556 | 561 | 555 | 558 | 51,300 | 558 |
| 2015-04-01 | 555 | 556 | 550 | 552 | 48,600 | 552 |
| 2015-03-31 | 549 | 557 | 549 | 555 | 90,700 | 555 |
| 2015-03-30 | 557 | 559 | 548 | 549 | 155,600 | 549 |
| 2015-03-27 | 556 | 563 | 555 | 560 | 89,300 | 560 |
| 2015-03-26 | 561 | 576 | 561 | 568 | 284,300 | 568 |
| 2015-03-25 | 572 | 572 | 563 | 565 | 136,600 | 565 |
| 2015-03-24 | 575 | 577 | 573 | 575 | 30,900 | 575 |
| 2015-03-23 | 575 | 576 | 572 | 574 | 60,900 | 574 |
| 2015-03-20 | 576 | 582 | 567 | 570 | 125,000 | 570 |
| 2015-03-19 | 579 | 580 | 573 | 576 | 70,000 | 576 |
| 2015-03-18 | 574 | 580 | 574 | 578 | 48,900 | 578 |
| 2015-03-17 | 571 | 578 | 571 | 576 | 66,000 | 576 |
| 2015-03-16 | 570 | 575 | 570 | 573 | 65,500 | 573 |
| 2015-03-13 | 573 | 573 | 568 | 571 | 54,200 | 571 |
| 2015-03-12 | 572 | 573 | 568 | 569 | 69,200 | 569 |
| 2015-03-11 | 571 | 575 | 571 | 573 | 34,600 | 573 |
| 2015-03-10 | 577 | 580 | 572 | 573 | 46,600 | 573 |
| 2015-03-09 | 578 | 581 | 574 | 575 | 46,500 | 575 |
| 2015-03-06 | 585 | 585 | 577 | 582 | 56,800 | 582 |
| 2015-03-05 | 582 | 586 | 582 | 583 | 31,600 | 583 |
| 2015-03-04 | 584 | 585 | 580 | 582 | 34,600 | 582 |
| 2015-03-03 | 585 | 588 | 584 | 586 | 34,500 | 586 |
| 2015-03-02 | 583 | 587 | 583 | 584 | 35,600 | 584 |
| 2015-02-27 | 585 | 586 | 581 | 584 | 44,400 | 584 |
| 2015-02-26 | 577 | 586 | 577 | 585 | 62,100 | 585 |
| 2015-02-25 | 575 | 578 | 571 | 577 | 50,600 | 577 |
| 2015-02-24 | 570 | 577 | 570 | 574 | 57,100 | 574 |
| 2015-02-23 | 573 | 574 | 569 | 574 | 60,200 | 574 |
| 2015-02-20 | 570 | 579 | 568 | 573 | 102,100 | 573 |
| 2015-02-19 | 576 | 576 | 568 | 570 | 84,100 | 570 |
| 2015-02-18 | 585 | 585 | 577 | 578 | 47,900 | 578 |
| 2015-02-17 | 590 | 590 | 574 | 578 | 81,000 | 578 |
| 2015-02-16 | 593 | 597 | 585 | 591 | 50,000 | 591 |
| 2015-02-13 | 586 | 596 | 586 | 593 | 23,800 | 593 |
| 2015-02-12 | 587 | 598 | 587 | 591 | 36,800 | 591 |
| 2015-02-10 | 580 | 589 | 580 | 587 | 53,200 | 587 |
| 2015-02-09 | 590 | 592 | 585 | 586 | 76,100 | 586 |
| 2015-02-06 | 600 | 601 | 595 | 599 | 31,900 | 599 |
| 2015-02-05 | 602 | 604 | 601 | 601 | 63,600 | 601 |
| 2015-02-04 | 599 | 602 | 598 | 602 | 20,600 | 602 |
| 2015-02-03 | 600 | 603 | 598 | 599 | 27,200 | 599 |
| 2015-02-02 | 601 | 604 | 599 | 600 | 28,700 | 600 |
| 2015-01-30 | 602 | 604 | 599 | 603 | 46,300 | 603 |
| 2015-01-29 | 601 | 604 | 599 | 601 | 20,400 | 601 |
| 2015-01-28 | 599 | 604 | 595 | 604 | 23,400 | 604 |
| 2015-01-27 | 596 | 601 | 596 | 600 | 21,500 | 600 |
| 2015-01-26 | 597 | 600 | 593 | 598 | 18,700 | 598 |
| 2015-01-23 | 588 | 600 | 588 | 595 | 66,000 | 595 |
| 2015-01-22 | 588 | 589 | 585 | 588 | 21,900 | 588 |
| 2015-01-21 | 590 | 593 | 587 | 588 | 16,100 | 588 |
| 2015-01-20 | 593 | 593 | 588 | 590 | 17,500 | 590 |
| 2015-01-19 | 589 | 591 | 587 | 588 | 25,900 | 588 |
| 2015-01-16 | 591 | 594 | 587 | 588 | 31,700 | 588 |
| 2015-01-15 | 590 | 600 | 587 | 597 | 48,800 | 597 |
| 2015-01-14 | 593 | 594 | 590 | 590 | 36,300 | 590 |
| 2015-01-13 | 598 | 601 | 593 | 597 | 54,100 | 597 |
| 2015-01-09 | 598 | 601 | 598 | 600 | 28,000 | 600 |
| 2015-01-08 | 599 | 602 | 598 | 600 | 21,000 | 600 |
| 2015-01-07 | 601 | 604 | 599 | 600 | 30,800 | 600 |
| 2015-01-06 | 608 | 609 | 602 | 602 | 42,400 | 602 |
| 2015-01-05 | 604 | 612 | 603 | 608 | 46,800 | 608 |
分割・併合履歴 ： [2013-12-26]1株→4株