6059 (株)ウチヤマホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2959059158759124,300591
2017-12-2858559058558720,900587
2017-12-2757658857658524,300585
2017-12-2657959057857952,900579
2017-12-2557858257358125,400581
2017-12-2259059058158219,700582
2017-12-2158558857658833,100588
2017-12-2059559558758748,900587
2017-12-19572595568588106,300588
2017-12-1856157455756645,700566
2017-12-1555956055155826,400558
2017-12-1455056154255943,500559
2017-12-1355755854855226,600552
2017-12-1255856055655716,400557
2017-12-1155855855255727,900557
2017-12-0855055755055734,800557
2017-12-0754855954755721,200557
2017-12-0654655253954741,700547
2017-12-0554754753654525,500545
2017-12-0455255654754724,400547
2017-12-0154854853554532,200545
2017-11-3055455654254845,000548
2017-11-2956156155355428,000554
2017-11-2856256255355924,200559
2017-11-2756856855755932,600559
2017-11-2456056555155671,300556
2017-11-2254955554655349,000553
2017-11-2154855054354648,400546
2017-11-2053154952954155,400541
2017-11-1753153152652929,700529
2017-11-1652353052152128,400521
2017-11-1553053051551972,100519
2017-11-1354055052154290,700542
2017-11-1052554052553621,000536
2017-11-0953954353353718,100537
2017-11-0852354552254346,300543
2017-11-0753153452552817,300528
2017-11-0654054153453429,700534
2017-11-0253554253554018,700540
2017-11-0153854753654127,900541
2017-10-3154154454054118,600541
2017-10-3054054353454133,200541
2017-10-2754254454154211,600542
2017-10-2653854453854225,300542
2017-10-2554554853254036,500540
2017-10-2454154954054535,900545
2017-10-2354054252854131,700541
2017-10-2053254353253918,200539
2017-10-1953454553453825,900538
2017-10-1854354353554117,300541
2017-10-1754654754254520,200545
2017-10-1653854953854561,200545
2017-10-1353153752853639,100536
2017-10-1252853450053276,800532
2017-10-1154754753153649,200536
2017-10-1054255053754839,100548
2017-10-0654254953354346,600543
2017-10-05543549520535103,600535
2017-10-04526544524538116,300538
2017-10-03512523503520113,800520
2017-10-02489515489512121,400512
2017-09-2949149248548731,300487
2017-09-2849149348349170,000491
2017-09-27466508466483114,900483
2017-09-2646747146747122,100471
2017-09-2546547046546923,000469
2017-09-224684704654658,000465
2017-09-2147347346646829,900468
2017-09-2046847246547131,200471
2017-09-1947247246546837,000468
2017-09-1546146946146333,800463
2017-09-1446646846346411,000464
2017-09-134654674644666,700466
2017-09-1246947046446733,000467
2017-09-1146646946346514,200465
2017-09-0846246546146324,800463
2017-09-074644654624643,400464
2017-09-0645746445146220,600462
2017-09-0546846845845830,500458
2017-09-0447547546046528,500465
2017-09-0146947246647236,500472
2017-08-3146746946746914,500469
2017-08-3046546946246621,000466
2017-08-2946246546246523,900465
2017-08-2846446646346512,900465
2017-08-2546446446146316,300463
2017-08-2446046646046421,900464
2017-08-2346246446146311,100463
2017-08-2246346346046110,100461
2017-08-214634654624637,500463
2017-08-1846246646146421,600464
2017-08-1746446646346612,800466
2017-08-1646346746346435,200464
2017-08-1546446646346310,800463
2017-08-1446646646146427,200464
2017-08-1046746746246713,200467
2017-08-0946946945946329,000463
2017-08-084704714684718,300471
2017-08-0746947046947015,800470
2017-08-0446546946546920,800469
2017-08-0346346745946622,100466
2017-08-0246546746346315,000463
2017-08-0146546946446525,700465
2017-07-3146346846346512,400465
2017-07-2846446546146311,100463
2017-07-2746146546146211,900462
2017-07-2646346546146320,900463
2017-07-2546846846346313,400463
2017-07-2446646846646814,600468
2017-07-214654694644678,600467
2017-07-204684684664678,500467
2017-07-194674694654696,700469
2017-07-1847247246546712,900467
2017-07-1446846846046525,400465
2017-07-134704704654697,100469
2017-07-1246846946646811,400468
2017-07-1146546946546711,100467
2017-07-1045846845846518,500465
2017-07-0746046746046316,500463
2017-07-064614674614649,500464
2017-07-0546246846146224,300462
2017-07-0446046346046210,300462
2017-07-0345846945846023,200460
2017-06-3046046245745821,300458
2017-06-2946346345946013,600460
2017-06-284604624604608,700460
2017-06-2746046245745911,100459
2017-06-2645746045545716,400457
2017-06-2345746045545712,100457
2017-06-2245246045245715,100457
2017-06-2146346345545534,400455
2017-06-2045746345646128,000461
2017-06-1945746345545923,900459
2017-06-1645246045245650,800456
2017-06-1545447545045276,400452
2017-06-1445445745345419,300454
2017-06-1345546045045423,700454
2017-06-1245445745345313,400453
2017-06-0945246045045331,700453
2017-06-0846046245445423,000454
2017-06-0745545845445623,400456
2017-06-0645745945545615,600456
2017-06-0545546445545732,500457
2017-06-0245245745245530,200455
2017-06-0145345645145123,800451
2017-05-3145545945145129,200451
2017-05-3045345445045414,800454
2017-05-2945345444845314,900453
2017-05-2645545645045212,800452
2017-05-2545745845245419,700454
2017-05-2445746245345727,800457
2017-05-2345945945545622,600456
2017-05-2245145945145623,100456
2017-05-1945045144745029,100450
2017-05-1844245744245040,200450
2017-05-1746046344945074,700450
2017-05-1646446945046169,700461
2017-05-15464471440463156,900463
2017-05-1246547346347189,200471
2017-05-1145946345946340,400463
2017-05-1045845945645929,200459
2017-05-0945746045745867,500458
2017-05-0845645845345553,800455
2017-05-0244645244545045,900450
2017-05-0144344544244315,300443
2017-04-2844044444044120,800441
2017-04-2744044343644044,000440
2017-04-2643143443043322,300433
2017-04-2542843042842811,400428
2017-04-2442943042842816,700428
2017-04-214294294254289,400428
2017-04-204264264224234,100423
2017-04-194204274184218,900421
2017-04-184204204184189,500418
2017-04-1741441741441610,100416
2017-04-144174184144159,800415
2017-04-1341541941541814,400418
2017-04-1242342441841911,400419
2017-04-114264294234234,600423
2017-04-1042043042042623,900426
2017-04-0742243141541832,300418
2017-04-0643243242142232,300422
2017-04-0543743843043337,300433
2017-04-0444144143243640,400436
2017-04-0344344944244329,700443
2017-03-3144344744344330,500443
2017-03-3044344644144325,000443
2017-03-2944844944044362,900443
2017-03-28458461456461147,700461
2017-03-2745546045545844,500458
2017-03-2445046044945722,400457
2017-03-2345245543744744,800447
2017-03-2245546044845041,700450
2017-03-2146546546046044,400460
2017-03-1746046546046323,300463
2017-03-1645546245246241,000462
2017-03-1545145445145416,600454
2017-03-1445245245045218,300452
2017-03-1344945244845135,500451
2017-03-1044644944444642,500446
2017-03-0944544744444711,900447
2017-03-0844644744344630,300446
2017-03-0744544744344714,100447
2017-03-0644544644244536,200445
2017-03-0344744744444520,700445
2017-03-0244744744444718,400447
2017-03-0144444844444611,400446
2017-02-2844344744244334,500443
2017-02-2744544644244327,100443
2017-02-2444344444044335,000443
2017-02-2344044343844316,000443
2017-02-224404424384389,700438
2017-02-2143844043643917,700439
2017-02-2043743943543917,900439
2017-02-1743643643343522,900435
2017-02-1643743743243619,900436
2017-02-1543643843443717,100437
2017-02-1443543743243625,000436
2017-02-1343143442243275,500432
2017-02-1042642742442572,200425
2017-02-0942843042242345,800423
2017-02-0843143142642855,800428
2017-02-0743443443043221,400432
2017-02-0643343543143128,600431
2017-02-0343743943343320,500433
2017-02-0243944043643721,700437
2017-02-0144044043743928,800439
2017-01-3143844043844016,900440
2017-01-3043544143543814,300438
2017-01-2743743843343514,000435
2017-01-2643443543043214,000432
2017-01-2543343343043219,900432
2017-01-2443543543043222,400432
2017-01-2343943943443412,900434
2017-01-2044044043643712,200437
2017-01-1943343943343819,500438
2017-01-1843643843143412,500434
2017-01-1744144143443619,900436
2017-01-1643944143343726,400437
2017-01-1343143843043842,100438
2017-01-1243543543143128,400431
2017-01-1143844043543629,700436
2017-01-1043543943443632,700436
2017-01-0643743743243536,300435
2017-01-0543143342843365,200433
2017-01-04430435427431113,300431

分割・併合履歴 : [2013-12-26]1株→4株