6059 (株)ウチヤマホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30303307303305111,400305
2020-12-2930030329930325,200303
2020-12-2830130129830052,800300
2020-12-2530130230030037,500300
2020-12-2430330430130127,600301
2020-12-2330330330130332,300303
2020-12-2230530530230214,900302
2020-12-2130530730230741,300307
2020-12-1830630730430612,700306
2020-12-1730830830530716,100307
2020-12-1630830930730814,300308
2020-12-1530730930630722,200307
2020-12-1430530830530833,000308
2020-12-1130430430130410,700304
2020-12-1030430430130226,200302
2020-12-0930130430130421,900304
2020-12-0830130330030116,500301
2020-12-0730330430030018,800300
2020-12-0430130330130311,700303
2020-12-0330130229930219,700302
2020-12-0229530129529938,200299
2020-12-0129929929529637,300296
2020-11-3030230229829833,800298
2020-11-2730030329930226,900302
2020-11-2630130230030115,900301
2020-11-2530330330030336,900303
2020-11-2430330330130123,600301
2020-11-2030230330130319,700303
2020-11-1930530530130310,700303
2020-11-1830230630030610,500306
2020-11-1730630729930154,000301
2020-11-1630630630330631,500306
2020-11-1330930930530519,200305
2020-11-1231831830731527,100315
2020-11-1131331731231731,800317
2020-11-1031231430831340,100313
2020-11-0930931030730714,000307
2020-11-0630930930630912,900309
2020-11-0530330930330923,400309
2020-11-0430330530130313,900303
2020-11-0230130830130136,600301
2020-10-3030530630330324,700303
2020-10-293053063043059,500305
2020-10-2830930930530714,200307
2020-10-2730331030331022,500310
2020-10-2630530630330312,200303
2020-10-233053073053058,500305
2020-10-2230830830330416,400304
2020-10-213063093063089,500308
2020-10-2030830830430618,100306
2020-10-1931131330830819,300308
2020-10-1631031430831115,700311
2020-10-1531331331031114,400311
2020-10-1431631831331518,400315
2020-10-1332032231731712,500317
2020-10-123213223183199,900319
2020-10-0931832131532116,100321
2020-10-0831931931631814,900318
2020-10-0731631831331512,400315
2020-10-0632132231631623,700316
2020-10-0531632131631915,900319
2020-10-0232532531531632,000316
2020-09-3032332832132327,000323
2020-09-2931532131032127,800321
2020-09-2830931530631537,100315
2020-09-2531231330330538,800305
2020-09-2432032031131227,800312
2020-09-2332232231532030,800320
2020-09-1832032632032237,400322
2020-09-17314342314319103,300319
2020-09-1630931730731333,000313
2020-09-1530530830530813,600308
2020-09-1430930930630815,700308
2020-09-1130530630330619,000306
2020-09-1030630630230417,900304
2020-09-0930530630130140,800301
2020-09-0830330530230517,600305
2020-09-0730230430030216,000302
2020-09-0429630229629923,000299
2020-09-0330130429830025,300300
2020-09-0230130229829831,000298
2020-09-0129930229930121,000301
2020-08-3130130629829927,400299
2020-08-2830730929429848,600298
2020-08-2730130729730743,700307
2020-08-2630430429830046,900300
2020-08-2529429729229727,900297
2020-08-2429229328829324,300293
2020-08-2128729128628916,100289
2020-08-2028829128528717,600287
2020-08-1928228528128527,500285
2020-08-1828528628328325,300283
2020-08-1728929028528513,000285
2020-08-1429129128828820,400288
2020-08-1329229228729132,600291
2020-08-1228129028029080,000290
2020-08-1129830828829661,000296
2020-08-0728629728329713,100297
2020-08-0628829128628614,200286
2020-08-0529329428728823,700288
2020-08-0428729328429322,100293
2020-08-0327628227628114,400281
2020-07-3128628727627654,700276
2020-07-3029129428628622,600286
2020-07-2929529529029010,600290
2020-07-2829729729429512,400295
2020-07-2729830029629715,800297
2020-07-2230431029829842,000298
2020-07-2130230430130422,600304
2020-07-2030030129630016,200300
2020-07-1729930029730011,500300
2020-07-1630330329729721,800297
2020-07-1530230429930129,700301
2020-07-1430831029830192,500301
2020-07-1329530029530065,100300
2020-07-1029829929429426,400294
2020-07-0930530529830027,700300
2020-07-0830830830030120,900301
2020-07-0730931030330921,200309
2020-07-0630731130530925,100309
2020-07-0331231529930757,700307
2020-07-0232732931131277,400312
2020-07-0132732732532529,100325
2020-06-3032532632232513,900325
2020-06-2932432631932040,100320
2020-06-2633333432833121,800331
2020-06-2533233732532566,200325
2020-06-2434734733933914,900339
2020-06-2334834934434715,700347
2020-06-2234234634134615,500346
2020-06-1934634734334512,800345
2020-06-1835035034134725,200347
2020-06-1735335434634620,200346
2020-06-1634135733935720,500357
2020-06-1534834833333329,400333
2020-06-1234134733534736,000347
2020-06-1136636635035032,800350
2020-06-1036337136337016,500370
2020-06-0936736735636329,000363
2020-06-0837237336636841,600368
2020-06-0535336935236758,400367
2020-06-04373374348348104,300348
2020-06-0337937937237311,800373
2020-06-0236737836737518,100375
2020-06-0138238236836832,700368
2020-05-2937838837837843,400378
2020-05-2838739237437855,700378
2020-05-2738439038239076,400390
2020-05-26378390375380184,800380
2020-05-2534335434035440,300354
2020-05-2234434734134117,300341
2020-05-2134534533734521,300345
2020-05-2033734633534121,900341
2020-05-1933934533433825,400338
2020-05-1832534032533748,400337
2020-05-1533633832632934,900329
2020-05-1433233932933332,400333
2020-05-1333534233533832,400338
2020-05-1235335934634687,800346
2020-05-1134835834835365,300353
2020-05-0833434833234766,300347
2020-05-0733233332532938,400329
2020-05-0133433432533234,100332
2020-04-3033834533133367,600333
2020-04-2832333532133548,100335
2020-04-2731632031332023,300320
2020-04-2431431631231315,400313
2020-04-2331231431031411,300314
2020-04-2231231630531226,800312
2020-04-2132232631631827,200318
2020-04-2033433432132940,700329
2020-04-1733533933033023,600330
2020-04-1632633432433414,500334
2020-04-1533333432432622,400326
2020-04-1433233532333329,600333
2020-04-1332533032332857,600328
2020-04-1032132131231725,300317
2020-04-0932132331332036,100320
2020-04-0831532331032136,100321
2020-04-0731632430831750,400317
2020-04-0629031228331091,300310
2020-04-0330531929630068,800300
2020-04-0230230730130543,100305
2020-04-0131531830530752,200307
2020-03-3132733131732158,800321
2020-03-30323324312321130,000321
2020-03-27355355336346335,800346
2020-03-2634934933234590,400345
2020-03-2535235234234962,900349
2020-03-2433133932833947,900339
2020-03-2330032229531893,900318
2020-03-1931031429029264,200292
2020-03-1832733030931097,700310
2020-03-17299321289319138,000319
2020-03-1631332230430537,400305
2020-03-13289309279305123,900305
2020-03-12325328312317116,500317
2020-03-1134134933033169,700331
2020-03-10322344315342121,200342
2020-03-09357361340343151,700343
2020-03-0638638637337595,400375
2020-03-05403404384388124,300388
2020-03-0439340438939468,500394
2020-03-0342042139739879,400398
2020-03-02385412385404138,300404
2020-02-28402408384387246,700387
2020-02-2742242341141184,400411
2020-02-26423427417424104,300424
2020-02-25420435420428108,500428
2020-02-21443449441442122,300442
2020-02-2044945244644775,200447
2020-02-1945145544744757,300447
2020-02-1844845244045099,200450
2020-02-17458458446447139,100447
2020-02-14477477457460196,400460
2020-02-13487488474478137,600478
2020-02-12504512486494139,400494
2020-02-1050150850150462,300504
2020-02-0751151150050679,600506
2020-02-0651151651151436,200514
2020-02-0551251451051129,900511
2020-02-0449550849550741,300507
2020-02-03496505490497146,100497
2020-01-3151552751551956,200519
2020-01-3052853351751966,100519
2020-01-2953653753053120,800531
2020-01-2853153552553352,800533
2020-01-2754554553753940,700539
2020-01-2455255454954923,500549
2020-01-2355555755155424,300554
2020-01-2255455755355528,700555
2020-01-2154955354755218,800552
2020-01-2055055254654630,300546
2020-01-1755055054155028,100550
2020-01-1654355054254629,600546
2020-01-1554654654254219,700542
2020-01-1454554654254420,000544
2020-01-1054654753954218,900542
2020-01-0954154454054416,100544
2020-01-0854254253153645,600536
2020-01-0754354854254323,100543
2020-01-0654454453854041,200540

分割・併合履歴 : [2013-12-26]1株→4株