6059 (株)ウチヤマホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30317318315315112,800315
2021-12-2931231531131530,900315
2021-12-2830031230031189,900311
2021-12-2730330529629879,800298
2021-12-2430530530330559,000305
2021-12-2330030730030545,300305
2021-12-2229630129629934,500299
2021-12-2130130129629659,900296
2021-12-2030330429629638,500296
2021-12-1730130630130552,600305
2021-12-1630830830030020,900300
2021-12-1530030629830531,000305
2021-12-1430230229830064,700300
2021-12-1330831030130238,300302
2021-12-1030830930030387,400303
2021-12-09313317298307189,300307
2021-12-0832332531231752,500317
2021-12-0731432131332132,200321
2021-12-0631031431031233,400312
2021-12-0330631230631033,500310
2021-12-0230731030230531,600305
2021-12-0129330929330753,500307
2021-11-3030530729329387,000293
2021-11-29306311297297106,000297
2021-11-26315315303310140,400310
2021-11-2532733131631860,800318
2021-11-2432032531832577,100325
2021-11-22340345316316377,900316
2021-11-1934034934034517,300345
2021-11-1835235233634051,400340
2021-11-1735535635135116,800351
2021-11-1636136135535517,000355
2021-11-1536736736036122,100361
2021-11-1236236636236416,100364
2021-11-1137537636236223,400362
2021-11-1038138137037425,000374
2021-11-0937638237538140,100381
2021-11-0837537837237218,600372
2021-11-0537737937537513,900375
2021-11-0437337737337716,700377
2021-11-0236737436737126,500371
2021-11-0136837036436729,700367
2021-10-2935836535836216,200362
2021-10-2835335835235729,600357
2021-10-2736937035535592,700355
2021-10-263633693633699,600369
2021-10-253613653613639,000363
2021-10-2236136636136315,600363
2021-10-213693713623627,600362
2021-10-2037437436936911,200369
2021-10-1937337637137115,600371
2021-10-1837537536837421,400374
2021-10-1536937436637328,800373
2021-10-1436937136436521,400365
2021-10-133743743693699,400369
2021-10-123773773743748,800374
2021-10-1137537837037838,100378
2021-10-0837537536837014,400370
2021-10-0736937136336725,600367
2021-10-0638038137037032,300370
2021-10-0537939037837944,300379
2021-10-04381394369385106,000385
2021-10-0139139737337898,000378
2021-09-30376404374391159,100391
2021-09-29362376358373145,400373
2021-09-2835536935536571,500365
2021-09-27372372349357240,200357
2021-09-2434334834234864,200348
2021-09-22343364338339114,200339
2021-09-2134334534034329,200343
2021-09-1734834934634821,000348
2021-09-1635035134534818,800348
2021-09-1534835234535229,200352
2021-09-1434935334835019,200350
2021-09-1334735034634920,800349
2021-09-1034935034834929,100349
2021-09-0935135334935123,200351
2021-09-0835235435035134,800351
2021-09-0734935334835393,500353
2021-09-06330361328350623,900350
2021-09-0332732932732733,300327
2021-09-0232932932632626,100326
2021-09-0132632932632820,600328
2021-08-3132632832532732,100327
2021-08-3032632832632620,200326
2021-08-2732532732432614,900326
2021-08-2632632732432719,300327
2021-08-2532532932432627,600326
2021-08-2432432932432826,800328
2021-08-2332232532032431,100324
2021-08-2033033031731735,000317
2021-08-1933533633133116,100331
2021-08-1833934133533623,500336
2021-08-1734534633933935,300339
2021-08-1635135134634623,200346
2021-08-133523533513516,600351
2021-08-1235636035435418,800354
2021-08-1134836234735856,300358
2021-08-103513513483489,200348
2021-08-063533533513517,600351
2021-08-0535235435235317,000353
2021-08-0435135335035211,100352
2021-08-0335335335035110,700351
2021-08-0235135435035416,700354
2021-07-3035735735135150,400351
2021-07-2935535835535713,300357
2021-07-2835735935435423,500354
2021-07-2736536535735815,400358
2021-07-2636436435736111,200361
2021-07-2135635935635715,800357
2021-07-2035635835635620,000356
2021-07-1936236235835814,500358
2021-07-1636136836136222,800362
2021-07-1536837236236220,600362
2021-07-1437037236736818,200368
2021-07-1337637636837218,300372
2021-07-1237837937037224,100372
2021-07-0937837837337327,600373
2021-07-0839339338338322,900383
2021-07-0739539938439829,300398
2021-07-0639639939339818,500398
2021-07-0538539437839430,200394
2021-07-023803853803859,200385
2021-07-0137938137837811,100378
2021-06-303783793783786,800378
2021-06-2938338337737813,900378
2021-06-2838238337738214,100382
2021-06-253833833813826,400382
2021-06-243853853803809,800380
2021-06-233853853833853,000385
2021-06-2238238537838512,600385
2021-06-2138138537137444,900374
2021-06-1840040038738725,500387
2021-06-1739839839439813,800398
2021-06-1640240239639717,100397
2021-06-1539540339540310,700403
2021-06-1440340339539521,200395
2021-06-1141041040240321,700403
2021-06-1041341540740823,900408
2021-06-0940341639941558,700415
2021-06-0840540539740144,000401
2021-06-0739739939339818,500398
2021-06-0439340038638937,500389
2021-06-0338940938739669,200396
2021-06-0237338937338925,400389
2021-06-0137137437037313,200373
2021-05-3136537136536913,500369
2021-05-2836036536036510,300365
2021-05-273593633593617,700361
2021-05-2635836235836113,600361
2021-05-2536436636036212,200362
2021-05-2436236636136516,000365
2021-05-2136536836236213,400362
2021-05-2036836936236213,000362
2021-05-1936236936236916,500369
2021-05-1835836435836215,100362
2021-05-173563623563569,300356
2021-05-1435535735235512,900355
2021-05-1334835434034624,200346
2021-05-1236837135035044,000350
2021-05-1137637836736734,800367
2021-05-1037437937437815,100378
2021-05-0736737636737114,900371
2021-05-0636837036436427,400364
2021-04-3035536635536426,000364
2021-04-2836136635535524,400355
2021-04-2736336636036015,300360
2021-04-263633643613629,000362
2021-04-2336637036336317,000363
2021-04-2236637336637113,700371
2021-04-2136736936036244,000362
2021-04-2038338337337324,500373
2021-04-193873883863865,500386
2021-04-163863883843849,900384
2021-04-1538739138438513,700385
2021-04-1439539539039011,400390
2021-04-133923963923959,700395
2021-04-1239239539039417,200394
2021-04-0938239038039020,600390
2021-04-0839139237937946,500379
2021-04-0739339839239619,000396
2021-04-0640640739339448,800394
2021-04-0539440539440554,700405
2021-04-02383401381392165,300392
2021-04-0139239236736759,300367
2021-03-3139139538839335,700393
2021-03-30399400386391112,700391
2021-03-29408412405408263,900408
2021-03-2640741040140846,500408
2021-03-2539440439440429,100404
2021-03-2440040239539533,900395
2021-03-2341541740640737,200407
2021-03-2242242541441658,300416
2021-03-1941842041542032,000420
2021-03-1841242041241945,700419
2021-03-1740441040441021,300410
2021-03-1640440640040522,300405
2021-03-1540840840140634,300406
2021-03-1240640640140422,600404
2021-03-1140240539840334,100403
2021-03-1040240239940222,100402
2021-03-0939240239240133,700401
2021-03-0839339438739223,900392
2021-03-0539539637638561,100385
2021-03-0440240238939529,100395
2021-03-0339740138540162,200401
2021-03-0239140339139377,900393
2021-03-0137038537038475,000384
2021-02-2636536836036347,400363
2021-02-2536637136536534,900365
2021-02-2436736736236519,000365
2021-02-2236136836136521,500365
2021-02-1936236635836130,600361
2021-02-1836436836036521,900365
2021-02-1736536936536723,200367
2021-02-1636537036336728,100367
2021-02-1536036735936736,800367
2021-02-1234535934535729,200357
2021-02-1036136734834873,000348
2021-02-0936036035636026,200360
2021-02-0835336035336026,200360
2021-02-0534635834534955,600349
2021-02-0434334634234523,100345
2021-02-0334034534034212,100342
2021-02-0233934233734014,600340
2021-02-0134734733934033,100340
2021-01-2934635034634725,700347
2021-01-2834134733934620,000346
2021-01-2734534533934223,000342
2021-01-2634734834234522,200345
2021-01-2533634033633921,100339
2021-01-2233633833533617,200336
2021-01-2133433933433816,900338
2021-01-2033634033533813,400338
2021-01-1933834033433710,900337
2021-01-1833134033033724,600337
2021-01-1533933933433440,800334
2021-01-1434734733533952,700339
2021-01-1334134132734163,300341
2021-01-12346355331341233,200341
2021-01-08309322308322180,200322
2021-01-0730530930530917,400309
2021-01-0630830830630822,600308
2021-01-0530830930630837,800308
2021-01-0430530830530859,200308

分割・併合履歴 : [2013-12-26]1株→4株