6059 (株)ウチヤマホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3043043142743039,800430
2016-12-2943143142843024,400430
2016-12-2842343442343163,100431
2016-12-2742842842242545,900425
2016-12-2643543542842943,800429
2016-12-2243544143543520,800435
2016-12-2144244243644025,800440
2016-12-2044144143643920,900439
2016-12-1944244343744125,200441
2016-12-16438441436441111,100441
2016-12-1544044043743818,900438
2016-12-1443344143344012,000440
2016-12-1343943943343815,700438
2016-12-1243343843243820,600438
2016-12-0943243442442853,900428
2016-12-0844444443443939,600439
2016-12-0744444443643828,900438
2016-12-0644044543744440,700444
2016-12-0543043643043656,300436
2016-12-0243443442542614,000426
2016-12-0143343442743225,200432
2016-11-3043243543243318,500433
2016-11-2943143242843211,300432
2016-11-2843243342843015,100430
2016-11-2543243442843231,700432
2016-11-2442643042343033,800430
2016-11-2242642742242620,800426
2016-11-2142843042442521,000425
2016-11-1843043042342414,600424
2016-11-1742342842342413,100424
2016-11-1642143041843031,000430
2016-11-1542043041942131,000421
2016-11-1444044041541963,700419
2016-11-1141441441041017,000410
2016-11-1040841440641313,400413
2016-11-0941441440340319,800403
2016-11-0841441441141112,300411
2016-11-074064124064117,700411
2016-11-0440740940440624,800406
2016-11-0241541540641127,200411
2016-11-0141842040941526,900415
2016-10-3142042241841824,900418
2016-10-2842042141741950,000419
2016-10-2741842241741924,600419
2016-10-2641641841641711,300417
2016-10-2541741841341618,400416
2016-10-2441542241541622,700416
2016-10-214134154134159,700415
2016-10-2041441541241310,000413
2016-10-1941541541241210,000412
2016-10-174154154124138,500413
2016-10-1341541541041513,600415
2016-10-1241141541141212,900412
2016-10-114124144104119,100411
2016-10-074144164124127,800412
2016-10-064154154134145,000414
2016-10-0541341641341319,300413
2016-10-044124154114139,700413
2016-10-0341041541041210,500412
2016-09-3041441641141220,200412
2016-09-294144144114148,200414
2016-09-284144184074189,000418
2016-09-2740841140641113,000411
2016-09-2640741140640817,600408
2016-09-234084084054068,800406
2016-09-214014084014088,300408
2016-09-2040440540240210,500402
2016-09-164054084054073,700407
2016-09-154054104024057,300405
2016-09-144024064024045,300404
2016-09-134064064014028,400402
2016-09-1240640939840329,800403
2016-09-0941241441141310,800413
2016-09-0840941340741211,500412
2016-09-0740540840540515,800405
2016-09-064024074024059,900405
2016-09-0540540640240215,400402
2016-09-0240740840440411,000404
2016-09-014044074024076,700407
2016-08-3139940139840113,200401
2016-08-3040040339839816,200398
2016-08-2940340339940214,200402
2016-08-264024053994005,800400
2016-08-254014054014054,600405
2016-08-2440240539840121,200401
2016-08-2340640940240214,300402
2016-08-224024084024068,000406
2016-08-1940540940140418,500404
2016-08-1840540940440611,300406
2016-08-1741842140640921,300409
2016-08-1642342941841910,800419
2016-08-154294344204279,700427
2016-08-1242343542343320,900433
2016-08-104314394274399,100439
2016-08-094344364314366,400436
2016-08-084394394274328,800432
2016-08-0542743242543214,700432
2016-08-0442242841942714,700427
2016-08-0342342541942210,500422
2016-08-0243043042442414,400424
2016-08-0142943042542814,500428
2016-07-2942343042142921,600429
2016-07-284244244174238,900423
2016-07-274264304254276,500427
2016-07-264234264224246,200424
2016-07-2542042541042317,800423
2016-07-224194254194222,900422
2016-07-2142943041742112,300421
2016-07-204274284234276,600427
2016-07-1942342942042710,000427
2016-07-1542742940642431,000424
2016-07-144264264174228,800422
2016-07-1342342741641916,400419
2016-07-1242642841842124,200421
2016-07-1142243741541724,300417
2016-07-0844444441942217,500422
2016-07-0743343843243610,000436
2016-07-0644344343443814,700438
2016-07-054404454394428,700442
2016-07-044434454354389,700438
2016-07-014454474394475,800447
2016-06-3043944842543727,400437
2016-06-2943944643643814,900438
2016-06-2842145242143812,700438
2016-06-2742344042343311,400433
2016-06-2444845741642330,400423
2016-06-2344845543743718,100437
2016-06-2245645644345620,000456
2016-06-214594634584608,600460
2016-06-204524664514596,900459
2016-06-1746047044044530,500445
2016-06-1646746845746124,900461
2016-06-154594704594597,900459
2016-06-1446847446046010,400460
2016-06-1347747846646715,100467
2016-06-1048748747748216,300482
2016-06-094854884764854,400485
2016-06-084874874804855,200485
2016-06-074884884784864,100486
2016-06-0648548947548013,900480
2016-06-0348848847148518,200485
2016-06-024894894824856,500485
2016-06-0149549748849023,400490
2016-05-314884964884936,600493
2016-05-3049750148548818,500488
2016-05-274894964844927,100492
2016-05-2648449648248715,200487
2016-05-2549449547948440,200484
2016-05-2449649648849022,000490
2016-05-2351951948849651,100496
2016-05-2053854352052734,400527
2016-05-1953653853053810,800538
2016-05-1855255451553044,900530
2016-05-1754255454255321,500553
2016-05-1652754052453859,400538
2016-05-1355555553453463,300534
2016-05-1256156155155635,200556
2016-05-1157757756256253,200562
2016-05-1057257857157738,600577
2016-05-0956157256157217,500572
2016-05-0656156755856239,500562
2016-05-0256456455456138,600561
2016-04-2857457957357368,600573
2016-04-2757457557057432,300574
2016-04-2657857856657443,700574
2016-04-2557657857457832,800578
2016-04-2256757656557630,200576
2016-04-2157057656657254,800572
2016-04-2057657857357367,200573
2016-04-1956457656357669,700576
2016-04-1855756355256043,300560
2016-04-1556356856056755,500567
2016-04-1455556455456363,400563
2016-04-1354455254355075,900550
2016-04-1253454653454443,900544
2016-04-1153453452753434,000534
2016-04-0851953651853466,000534
2016-04-0752152551952439,200524
2016-04-0651752351752138,800521
2016-04-0552152451651636,400516
2016-04-0450652150652148,600521
2016-04-0151751750550676,100506
2016-03-3151351551251239,400512
2016-03-3052052151251219,100512
2016-03-2950852050752038,100520
2016-03-28513519510515214,800515
2016-03-2552052251251327,800513
2016-03-2452552551451930,900519
2016-03-2352552552052417,700524
2016-03-2252553152352853,600528
2016-03-1852452751852539,500525
2016-03-1753453952252480,300524
2016-03-1654954953453559,800535
2016-03-1554555054554960,300549
2016-03-1454754854354453,000544
2016-03-1153954453454249,500542
2016-03-1053554353554249,800542
2016-03-0952953552853537,900535
2016-03-0853053552553351,800533
2016-03-0753253552853260,000532
2016-03-0452253452053278,800532
2016-03-0351152551152246,200522
2016-03-0250451950451774,600517
2016-03-0150050249350034,200500
2016-02-2950150450050062,200500
2016-02-2650550849950051,900500
2016-02-2548750448750364,300503
2016-02-2448549147748739,200487
2016-02-2349149148548725,400487
2016-02-2248449148449126,900491
2016-02-1948449047948442,300484
2016-02-1847748647248446,100484
2016-02-1746847846446941,200469
2016-02-1645547445147043,200470
2016-02-1543445643445543,000455
2016-02-12450454416423122,700423
2016-02-1048548846547098,700470
2016-02-0949349348348558,200485
2016-02-0848749848649535,500495
2016-02-0549950248648980,100489
2016-02-0449050148949872,900498
2016-02-0349649648649036,900490
2016-02-0249249949249744,900497
2016-02-0149649848949279,300492
2016-01-2950250349349783,400497
2016-01-2849650149449842,400498
2016-01-2748649648549637,000496
2016-01-2648148847648637,700486
2016-01-2547548447148150,500481
2016-01-2245947545947540,300475
2016-01-2146046445845854,900458
2016-01-2046547046046162,700461
2016-01-1946447246346528,700465
2016-01-1846746746246437,800464
2016-01-1547047947047427,000474
2016-01-1448148146747048,000470
2016-01-1347548247548124,200481
2016-01-1248149047547569,600475
2016-01-0848248447548138,600481
2016-01-0749149348248465,200484
2016-01-0649949949449542,700495
2016-01-0549049949049958,000499
2016-01-0449349748949042,700490

分割・併合履歴 : [2013-12-26]1株→4株