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
2017-12-29	590	591	587	591	24,300	591
2017-12-28	585	590	585	587	20,900	587
2017-12-27	576	588	576	585	24,300	585
2017-12-26	579	590	578	579	52,900	579
2017-12-25	578	582	573	581	25,400	581
2017-12-22	590	590	581	582	19,700	582
2017-12-21	585	588	576	588	33,100	588
2017-12-20	595	595	587	587	48,900	587
2017-12-19	572	595	568	588	106,300	588
2017-12-18	561	574	557	566	45,700	566
2017-12-15	559	560	551	558	26,400	558
2017-12-14	550	561	542	559	43,500	559
2017-12-13	557	558	548	552	26,600	552
2017-12-12	558	560	556	557	16,400	557
2017-12-11	558	558	552	557	27,900	557
2017-12-08	550	557	550	557	34,800	557
2017-12-07	548	559	547	557	21,200	557
2017-12-06	546	552	539	547	41,700	547
2017-12-05	547	547	536	545	25,500	545
2017-12-04	552	556	547	547	24,400	547
2017-12-01	548	548	535	545	32,200	545
2017-11-30	554	556	542	548	45,000	548
2017-11-29	561	561	553	554	28,000	554
2017-11-28	562	562	553	559	24,200	559
2017-11-27	568	568	557	559	32,600	559
2017-11-24	560	565	551	556	71,300	556
2017-11-22	549	555	546	553	49,000	553
2017-11-21	548	550	543	546	48,400	546
2017-11-20	531	549	529	541	55,400	541
2017-11-17	531	531	526	529	29,700	529
2017-11-16	523	530	521	521	28,400	521
2017-11-15	530	530	515	519	72,100	519
2017-11-13	540	550	521	542	90,700	542
2017-11-10	525	540	525	536	21,000	536
2017-11-09	539	543	533	537	18,100	537
2017-11-08	523	545	522	543	46,300	543
2017-11-07	531	534	525	528	17,300	528
2017-11-06	540	541	534	534	29,700	534
2017-11-02	535	542	535	540	18,700	540
2017-11-01	538	547	536	541	27,900	541
2017-10-31	541	544	540	541	18,600	541
2017-10-30	540	543	534	541	33,200	541
2017-10-27	542	544	541	542	11,600	542
2017-10-26	538	544	538	542	25,300	542
2017-10-25	545	548	532	540	36,500	540
2017-10-24	541	549	540	545	35,900	545
2017-10-23	540	542	528	541	31,700	541
2017-10-20	532	543	532	539	18,200	539
2017-10-19	534	545	534	538	25,900	538
2017-10-18	543	543	535	541	17,300	541
2017-10-17	546	547	542	545	20,200	545
2017-10-16	538	549	538	545	61,200	545
2017-10-13	531	537	528	536	39,100	536
2017-10-12	528	534	500	532	76,800	532
2017-10-11	547	547	531	536	49,200	536
2017-10-10	542	550	537	548	39,100	548
2017-10-06	542	549	533	543	46,600	543
2017-10-05	543	549	520	535	103,600	535
2017-10-04	526	544	524	538	116,300	538
2017-10-03	512	523	503	520	113,800	520
2017-10-02	489	515	489	512	121,400	512
2017-09-29	491	492	485	487	31,300	487
2017-09-28	491	493	483	491	70,000	491
2017-09-27	466	508	466	483	114,900	483
2017-09-26	467	471	467	471	22,100	471
2017-09-25	465	470	465	469	23,000	469
2017-09-22	468	470	465	465	8,000	465
2017-09-21	473	473	466	468	29,900	468
2017-09-20	468	472	465	471	31,200	471
2017-09-19	472	472	465	468	37,000	468
2017-09-15	461	469	461	463	33,800	463
2017-09-14	466	468	463	464	11,000	464
2017-09-13	465	467	464	466	6,700	466
2017-09-12	469	470	464	467	33,000	467
2017-09-11	466	469	463	465	14,200	465
2017-09-08	462	465	461	463	24,800	463
2017-09-07	464	465	462	464	3,400	464
2017-09-06	457	464	451	462	20,600	462
2017-09-05	468	468	458	458	30,500	458
2017-09-04	475	475	460	465	28,500	465
2017-09-01	469	472	466	472	36,500	472
2017-08-31	467	469	467	469	14,500	469
2017-08-30	465	469	462	466	21,000	466
2017-08-29	462	465	462	465	23,900	465
2017-08-28	464	466	463	465	12,900	465
2017-08-25	464	464	461	463	16,300	463
2017-08-24	460	466	460	464	21,900	464
2017-08-23	462	464	461	463	11,100	463
2017-08-22	463	463	460	461	10,100	461
2017-08-21	463	465	462	463	7,500	463
2017-08-18	462	466	461	464	21,600	464
2017-08-17	464	466	463	466	12,800	466
2017-08-16	463	467	463	464	35,200	464
2017-08-15	464	466	463	463	10,800	463
2017-08-14	466	466	461	464	27,200	464
2017-08-10	467	467	462	467	13,200	467
2017-08-09	469	469	459	463	29,000	463
2017-08-08	470	471	468	471	8,300	471
2017-08-07	469	470	469	470	15,800	470
2017-08-04	465	469	465	469	20,800	469
2017-08-03	463	467	459	466	22,100	466
2017-08-02	465	467	463	463	15,000	463
2017-08-01	465	469	464	465	25,700	465
2017-07-31	463	468	463	465	12,400	465
2017-07-28	464	465	461	463	11,100	463
2017-07-27	461	465	461	462	11,900	462
2017-07-26	463	465	461	463	20,900	463
2017-07-25	468	468	463	463	13,400	463
2017-07-24	466	468	466	468	14,600	468
2017-07-21	465	469	464	467	8,600	467
2017-07-20	468	468	466	467	8,500	467
2017-07-19	467	469	465	469	6,700	469
2017-07-18	472	472	465	467	12,900	467
2017-07-14	468	468	460	465	25,400	465
2017-07-13	470	470	465	469	7,100	469
2017-07-12	468	469	466	468	11,400	468
2017-07-11	465	469	465	467	11,100	467
2017-07-10	458	468	458	465	18,500	465
2017-07-07	460	467	460	463	16,500	463
2017-07-06	461	467	461	464	9,500	464
2017-07-05	462	468	461	462	24,300	462
2017-07-04	460	463	460	462	10,300	462
2017-07-03	458	469	458	460	23,200	460
2017-06-30	460	462	457	458	21,300	458
2017-06-29	463	463	459	460	13,600	460
2017-06-28	460	462	460	460	8,700	460
2017-06-27	460	462	457	459	11,100	459
2017-06-26	457	460	455	457	16,400	457
2017-06-23	457	460	455	457	12,100	457
2017-06-22	452	460	452	457	15,100	457
2017-06-21	463	463	455	455	34,400	455
2017-06-20	457	463	456	461	28,000	461
2017-06-19	457	463	455	459	23,900	459
2017-06-16	452	460	452	456	50,800	456
2017-06-15	454	475	450	452	76,400	452
2017-06-14	454	457	453	454	19,300	454
2017-06-13	455	460	450	454	23,700	454
2017-06-12	454	457	453	453	13,400	453
2017-06-09	452	460	450	453	31,700	453
2017-06-08	460	462	454	454	23,000	454
2017-06-07	455	458	454	456	23,400	456
2017-06-06	457	459	455	456	15,600	456
2017-06-05	455	464	455	457	32,500	457
2017-06-02	452	457	452	455	30,200	455
2017-06-01	453	456	451	451	23,800	451
2017-05-31	455	459	451	451	29,200	451
2017-05-30	453	454	450	454	14,800	454
2017-05-29	453	454	448	453	14,900	453
2017-05-26	455	456	450	452	12,800	452
2017-05-25	457	458	452	454	19,700	454
2017-05-24	457	462	453	457	27,800	457
2017-05-23	459	459	455	456	22,600	456
2017-05-22	451	459	451	456	23,100	456
2017-05-19	450	451	447	450	29,100	450
2017-05-18	442	457	442	450	40,200	450
2017-05-17	460	463	449	450	74,700	450
2017-05-16	464	469	450	461	69,700	461
2017-05-15	464	471	440	463	156,900	463
2017-05-12	465	473	463	471	89,200	471
2017-05-11	459	463	459	463	40,400	463
2017-05-10	458	459	456	459	29,200	459
2017-05-09	457	460	457	458	67,500	458
2017-05-08	456	458	453	455	53,800	455
2017-05-02	446	452	445	450	45,900	450
2017-05-01	443	445	442	443	15,300	443
2017-04-28	440	444	440	441	20,800	441
2017-04-27	440	443	436	440	44,000	440
2017-04-26	431	434	430	433	22,300	433
2017-04-25	428	430	428	428	11,400	428
2017-04-24	429	430	428	428	16,700	428
2017-04-21	429	429	425	428	9,400	428
2017-04-20	426	426	422	423	4,100	423
2017-04-19	420	427	418	421	8,900	421
2017-04-18	420	420	418	418	9,500	418
2017-04-17	414	417	414	416	10,100	416
2017-04-14	417	418	414	415	9,800	415
2017-04-13	415	419	415	418	14,400	418
2017-04-12	423	424	418	419	11,400	419
2017-04-11	426	429	423	423	4,600	423
2017-04-10	420	430	420	426	23,900	426
2017-04-07	422	431	415	418	32,300	418
2017-04-06	432	432	421	422	32,300	422
2017-04-05	437	438	430	433	37,300	433
2017-04-04	441	441	432	436	40,400	436
2017-04-03	443	449	442	443	29,700	443
2017-03-31	443	447	443	443	30,500	443
2017-03-30	443	446	441	443	25,000	443
2017-03-29	448	449	440	443	62,900	443
2017-03-28	458	461	456	461	147,700	461
2017-03-27	455	460	455	458	44,500	458
2017-03-24	450	460	449	457	22,400	457
2017-03-23	452	455	437	447	44,800	447
2017-03-22	455	460	448	450	41,700	450
2017-03-21	465	465	460	460	44,400	460
2017-03-17	460	465	460	463	23,300	463
2017-03-16	455	462	452	462	41,000	462
2017-03-15	451	454	451	454	16,600	454
2017-03-14	452	452	450	452	18,300	452
2017-03-13	449	452	448	451	35,500	451
2017-03-10	446	449	444	446	42,500	446
2017-03-09	445	447	444	447	11,900	447
2017-03-08	446	447	443	446	30,300	446
2017-03-07	445	447	443	447	14,100	447
2017-03-06	445	446	442	445	36,200	445
2017-03-03	447	447	444	445	20,700	445
2017-03-02	447	447	444	447	18,400	447
2017-03-01	444	448	444	446	11,400	446
2017-02-28	443	447	442	443	34,500	443
2017-02-27	445	446	442	443	27,100	443
2017-02-24	443	444	440	443	35,000	443
2017-02-23	440	443	438	443	16,000	443
2017-02-22	440	442	438	438	9,700	438
2017-02-21	438	440	436	439	17,700	439
2017-02-20	437	439	435	439	17,900	439
2017-02-17	436	436	433	435	22,900	435
2017-02-16	437	437	432	436	19,900	436
2017-02-15	436	438	434	437	17,100	437
2017-02-14	435	437	432	436	25,000	436
2017-02-13	431	434	422	432	75,500	432
2017-02-10	426	427	424	425	72,200	425
2017-02-09	428	430	422	423	45,800	423
2017-02-08	431	431	426	428	55,800	428
2017-02-07	434	434	430	432	21,400	432
2017-02-06	433	435	431	431	28,600	431
2017-02-03	437	439	433	433	20,500	433
2017-02-02	439	440	436	437	21,700	437
2017-02-01	440	440	437	439	28,800	439
2017-01-31	438	440	438	440	16,900	440
2017-01-30	435	441	435	438	14,300	438
2017-01-27	437	438	433	435	14,000	435
2017-01-26	434	435	430	432	14,000	432
2017-01-25	433	433	430	432	19,900	432
2017-01-24	435	435	430	432	22,400	432
2017-01-23	439	439	434	434	12,900	434
2017-01-20	440	440	436	437	12,200	437
2017-01-19	433	439	433	438	19,500	438
2017-01-18	436	438	431	434	12,500	434
2017-01-17	441	441	434	436	19,900	436
2017-01-16	439	441	433	437	26,400	437
2017-01-13	431	438	430	438	42,100	438
2017-01-12	435	435	431	431	28,400	431
2017-01-11	438	440	435	436	29,700	436
2017-01-10	435	439	434	436	32,700	436
2017-01-06	437	437	432	435	36,300	435
2017-01-05	431	433	428	433	65,200	433
2017-01-04	430	435	427	431	113,300	431

分割・併合履歴： [2013-12-26]1株→4株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6059 (株)ウチヤマホールディングス の時系列データ [2017年度]

6059 (株)ウチヤマホールディングスの時系列データ [2017年度]