6059 (株)ウチヤマホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	265	270	265	268	28,200	268
2022-12-29	261	266	260	265	28,800	265
2022-12-28	260	262	259	262	45,100	262
2022-12-27	261	263	259	261	55,700	261
2022-12-26	265	266	260	260	73,900	260
2022-12-23	265	267	264	264	39,500	264
2022-12-22	271	271	265	266	61,400	266
2022-12-21	266	270	266	267	25,800	267
2022-12-20	273	274	268	269	43,200	269
2022-12-19	275	276	272	272	66,300	272
2022-12-16	277	279	275	276	33,500	276
2022-12-15	278	279	278	279	13,000	279
2022-12-14	278	280	275	280	35,800	280
2022-12-13	278	278	276	277	27,100	277
2022-12-12	278	279	277	277	18,200	277
2022-12-09	277	280	277	279	19,800	279
2022-12-08	280	280	277	277	18,800	277
2022-12-07	278	280	278	279	19,400	279
2022-12-06	278	280	278	278	25,300	278
2022-12-05	279	280	278	278	16,400	278
2022-12-02	279	281	277	278	27,000	278
2022-12-01	279	280	278	279	24,700	279
2022-11-30	278	281	278	278	22,400	278
2022-11-29	280	281	278	278	18,700	278
2022-11-28	280	281	277	279	35,100	279
2022-11-25	281	281	279	280	14,600	280
2022-11-24	280	281	278	281	30,200	281
2022-11-22	276	278	275	278	21,500	278
2022-11-21	275	276	273	274	43,600	274
2022-11-18	278	279	276	276	16,700	276
2022-11-17	275	278	273	278	52,300	278
2022-11-16	277	278	274	274	74,100	274
2022-11-15	278	281	278	281	46,500	281
2022-11-14	282	284	277	278	67,100	278
2022-11-11	293	293	278	283	113,400	283
2022-11-10	289	289	286	289	24,000	289
2022-11-09	291	292	288	289	21,400	289
2022-11-08	292	294	291	291	22,800	291
2022-11-07	289	291	288	291	20,200	291
2022-11-04	290	292	287	288	15,400	288
2022-11-02	289	292	288	288	11,800	288
2022-11-01	290	293	289	289	14,800	289
2022-10-31	290	293	287	290	42,400	290
2022-10-28	296	298	289	289	141,000	289
2022-10-27	300	302	296	297	20,800	297
2022-10-26	295	300	293	300	30,200	300
2022-10-25	295	295	290	295	11,800	295
2022-10-24	295	295	289	289	17,600	289
2022-10-21	288	295	286	295	23,200	295
2022-10-20	295	295	288	288	17,100	288
2022-10-19	293	294	291	293	10,700	293
2022-10-18	290	294	288	292	30,700	292
2022-10-17	288	292	287	290	11,600	290
2022-10-14	286	291	286	290	20,900	290
2022-10-13	289	289	285	285	39,200	285
2022-10-12	286	289	284	289	27,100	289
2022-10-11	290	292	285	285	31,400	285
2022-10-07	294	298	291	291	28,200	291
2022-10-06	299	300	295	300	20,800	300
2022-10-05	298	299	296	299	18,300	299
2022-10-04	289	296	287	296	41,500	296
2022-10-03	285	287	283	284	25,700	284
2022-09-30	294	295	287	287	21,500	287
2022-09-29	286	294	286	294	12,300	294
2022-09-28	290	291	285	288	30,600	288
2022-09-27	290	292	288	292	17,800	292
2022-09-26	292	293	286	286	32,900	286
2022-09-22	295	296	292	293	31,000	293
2022-09-21	298	298	295	296	20,000	296
2022-09-20	300	301	298	298	18,600	298
2022-09-16	301	302	299	299	33,500	299
2022-09-15	301	303	300	300	15,600	300
2022-09-14	303	305	301	301	13,200	301
2022-09-13	308	309	305	305	14,100	305
2022-09-12	302	309	302	309	44,500	309
2022-09-09	301	303	301	301	15,200	301
2022-09-08	302	303	299	301	22,500	301
2022-09-07	299	300	298	298	16,400	298
2022-09-06	300	303	299	299	16,500	299
2022-09-05	300	302	300	300	6,900	300
2022-09-02	307	307	300	300	19,200	300
2022-09-01	306	308	306	306	34,600	306
2022-08-31	305	309	304	306	41,000	306
2022-08-30	300	302	299	302	4,900	302
2022-08-29	298	299	296	298	17,300	298
2022-08-26	303	303	302	302	4,900	302
2022-08-25	302	304	300	302	13,700	302
2022-08-24	299	301	298	301	7,900	301
2022-08-23	303	303	299	299	13,000	299
2022-08-22	299	302	299	301	8,700	301
2022-08-19	299	301	298	299	13,300	299
2022-08-18	298	300	297	298	15,700	298
2022-08-17	297	302	297	301	24,100	301
2022-08-16	299	302	297	300	12,700	300
2022-08-15	298	301	296	300	20,300	300
2022-08-12	295	300	294	300	23,000	300
2022-08-10	300	304	291	295	78,600	295
2022-08-09	302	304	300	301	9,500	301
2022-08-08	302	304	300	302	20,600	302
2022-08-05	301	304	301	302	17,500	302
2022-08-04	304	304	300	301	12,800	301
2022-08-03	307	307	304	304	6,700	304
2022-08-02	308	309	303	306	23,300	306
2022-08-01	307	310	306	308	34,000	308
2022-07-29	306	307	306	306	14,800	306
2022-07-28	309	310	303	306	13,300	306
2022-07-27	307	312	305	305	23,000	305
2022-07-26	303	312	303	307	25,400	307
2022-07-25	297	312	295	309	84,400	309
2022-07-22	292	297	292	295	15,400	295
2022-07-21	292	298	291	295	64,700	295
2022-07-20	292	292	289	289	20,000	289
2022-07-19	290	292	289	289	19,500	289
2022-07-15	292	292	290	290	19,600	290
2022-07-14	295	295	290	292	25,900	292
2022-07-13	292	295	292	293	13,700	293
2022-07-12	294	294	293	293	13,800	293
2022-07-11	293	296	293	295	31,300	295
2022-07-08	294	297	293	293	25,900	293
2022-07-07	300	300	296	296	16,300	296
2022-07-06	299	300	298	298	7,300	298
2022-07-05	297	299	297	298	13,300	298
2022-07-04	294	297	294	296	8,200	296
2022-07-01	296	298	293	294	18,200	294
2022-06-30	305	305	296	296	43,600	296
2022-06-29	298	305	298	305	35,600	305
2022-06-28	299	300	297	299	21,200	299
2022-06-27	300	301	297	300	18,000	300
2022-06-24	300	301	299	300	10,700	300
2022-06-23	299	300	297	300	5,600	300
2022-06-22	297	298	293	298	5,700	298
2022-06-21	292	298	292	295	9,600	295
2022-06-20	294	296	290	290	9,600	290
2022-06-17	292	295	290	292	14,300	292
2022-06-16	293	298	293	296	12,200	296
2022-06-15	296	297	291	291	46,100	291
2022-06-14	299	299	294	297	29,200	297
2022-06-13	300	308	297	299	30,800	299
2022-06-10	306	306	303	303	20,800	303
2022-06-09	310	312	309	310	25,100	310
2022-06-08	306	309	306	308	9,100	308
2022-06-07	309	309	304	305	26,000	305
2022-06-06	306	309	303	308	35,300	308
2022-06-03	310	310	303	306	16,600	306
2022-06-02	309	310	302	308	14,200	308
2022-06-01	301	308	301	308	23,900	308
2022-05-31	309	309	300	301	51,300	301
2022-05-30	297	312	295	312	47,800	312
2022-05-27	293	294	291	294	12,900	294
2022-05-26	288	294	287	290	15,400	290
2022-05-25	290	290	286	288	19,900	288
2022-05-24	293	293	289	289	15,700	289
2022-05-23	295	297	290	293	22,200	293
2022-05-20	291	291	287	291	23,300	291
2022-05-19	287	288	284	284	26,900	284
2022-05-18	290	296	288	288	21,300	288
2022-05-17	288	291	285	290	38,200	290
2022-05-16	289	290	284	285	70,100	285
2022-05-13	296	305	279	286	254,100	286
2022-05-12	306	315	295	296	91,600	296
2022-05-11	307	310	306	306	17,400	306
2022-05-10	314	317	303	306	150,700	306
2022-05-09	328	328	317	317	22,300	317
2022-05-06	327	329	322	328	42,800	328
2022-05-02	320	327	320	327	23,500	327
2022-04-28	315	320	314	320	18,700	320
2022-04-27	312	318	308	314	77,300	314
2022-04-26	316	318	313	316	13,100	316
2022-04-25	315	319	312	316	12,000	316
2022-04-22	322	322	316	317	10,300	317
2022-04-21	322	324	320	322	4,200	322
2022-04-20	320	324	317	322	15,000	322
2022-04-19	317	319	314	317	22,000	317
2022-04-18	317	318	312	317	20,800	317
2022-04-15	319	319	316	317	15,500	317
2022-04-14	320	324	318	322	16,500	322
2022-04-13	322	322	317	321	11,000	321
2022-04-12	321	321	316	317	18,700	317
2022-04-11	324	324	317	317	30,600	317
2022-04-08	319	325	316	324	27,300	324
2022-04-07	323	324	316	316	30,900	316
2022-04-06	338	338	328	329	27,700	329
2022-04-05	332	340	330	338	36,600	338
2022-04-04	323	329	323	328	19,200	328
2022-04-01	323	326	321	322	31,000	322
2022-03-31	334	334	325	326	50,200	326
2022-03-30	325	334	325	334	255,200	334
2022-03-29	348	350	346	350	395,300	350
2022-03-28	355	355	349	350	94,000	350
2022-03-25	356	356	351	354	32,900	354
2022-03-24	353	354	350	354	28,800	354
2022-03-23	355	357	353	356	34,300	356
2022-03-22	353	353	349	351	36,700	351
2022-03-18	348	351	346	351	37,700	351
2022-03-17	350	352	346	349	38,700	349
2022-03-16	338	349	337	349	51,000	349
2022-03-15	334	337	333	337	16,900	337
2022-03-14	330	335	330	334	19,800	334
2022-03-11	325	331	325	330	27,900	330
2022-03-10	320	333	320	333	36,100	333
2022-03-09	317	340	312	312	134,700	312
2022-03-08	326	330	319	320	104,300	320
2022-03-07	327	328	322	327	39,300	327
2022-03-04	330	330	324	327	33,600	327
2022-03-03	338	338	330	330	36,100	330
2022-03-02	335	339	329	335	55,300	335
2022-03-01	329	335	329	332	69,900	332
2022-02-28	333	333	324	329	27,100	329
2022-02-25	319	329	319	327	22,600	327
2022-02-24	319	324	314	320	38,200	320
2022-02-22	320	323	316	322	53,500	322
2022-02-21	327	329	323	324	14,900	324
2022-02-18	327	330	324	330	16,900	330
2022-02-17	332	334	329	329	14,300	329
2022-02-16	333	333	326	332	10,700	332
2022-02-15	337	337	323	327	30,500	327
2022-02-14	338	340	332	334	24,200	334
2022-02-10	335	344	330	343	63,300	343
2022-02-09	329	334	325	334	31,800	334
2022-02-08	326	330	326	329	22,600	329
2022-02-07	327	329	324	326	33,500	326
2022-02-04	324	327	318	327	33,300	327
2022-02-03	325	325	322	325	27,100	325
2022-02-02	312	329	312	328	101,500	328
2022-02-01	309	313	308	311	25,400	311
2022-01-31	305	309	305	307	47,800	307
2022-01-28	301	305	298	305	19,400	305
2022-01-27	305	308	297	298	65,600	298
2022-01-26	304	308	300	305	46,500	305
2022-01-25	306	308	301	302	33,700	302
2022-01-24	304	310	303	310	35,500	310
2022-01-21	301	307	300	307	22,700	307
2022-01-20	300	306	300	304	18,200	304
2022-01-19	307	308	297	301	85,600	301
2022-01-18	314	314	305	307	61,700	307
2022-01-17	321	321	311	312	49,100	312
2022-01-14	315	319	309	319	48,900	319
2022-01-13	314	317	314	317	15,200	317
2022-01-12	313	318	313	318	12,400	318
2022-01-11	308	315	307	315	20,700	315
2022-01-07	316	316	302	307	207,300	307
2022-01-06	321	321	312	312	58,100	312
2022-01-05	322	324	321	321	35,300	321
2022-01-04	317	322	315	321	79,400	321

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 [2022年度]

6059 (株)ウチヤマホールディングスの時系列データ [2022年度]