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
2022-12-3026527026526828,200268
2022-12-2926126626026528,800265
2022-12-2826026225926245,100262
2022-12-2726126325926155,700261
2022-12-2626526626026073,900260
2022-12-2326526726426439,500264
2022-12-2227127126526661,400266
2022-12-2126627026626725,800267
2022-12-2027327426826943,200269
2022-12-1927527627227266,300272
2022-12-1627727927527633,500276
2022-12-1527827927827913,000279
2022-12-1427828027528035,800280
2022-12-1327827827627727,100277
2022-12-1227827927727718,200277
2022-12-0927728027727919,800279
2022-12-0828028027727718,800277
2022-12-0727828027827919,400279
2022-12-0627828027827825,300278
2022-12-0527928027827816,400278
2022-12-0227928127727827,000278
2022-12-0127928027827924,700279
2022-11-3027828127827822,400278
2022-11-2928028127827818,700278
2022-11-2828028127727935,100279
2022-11-2528128127928014,600280
2022-11-2428028127828130,200281
2022-11-2227627827527821,500278
2022-11-2127527627327443,600274
2022-11-1827827927627616,700276
2022-11-1727527827327852,300278
2022-11-1627727827427474,100274
2022-11-1527828127828146,500281
2022-11-1428228427727867,100278
2022-11-11293293278283113,400283
2022-11-1028928928628924,000289
2022-11-0929129228828921,400289
2022-11-0829229429129122,800291
2022-11-0728929128829120,200291
2022-11-0429029228728815,400288
2022-11-0228929228828811,800288
2022-11-0129029328928914,800289
2022-10-3129029328729042,400290
2022-10-28296298289289141,000289
2022-10-2730030229629720,800297
2022-10-2629530029330030,200300
2022-10-2529529529029511,800295
2022-10-2429529528928917,600289
2022-10-2128829528629523,200295
2022-10-2029529528828817,100288
2022-10-1929329429129310,700293
2022-10-1829029428829230,700292
2022-10-1728829228729011,600290
2022-10-1428629128629020,900290
2022-10-1328928928528539,200285
2022-10-1228628928428927,100289
2022-10-1129029228528531,400285
2022-10-0729429829129128,200291
2022-10-0629930029530020,800300
2022-10-0529829929629918,300299
2022-10-0428929628729641,500296
2022-10-0328528728328425,700284
2022-09-3029429528728721,500287
2022-09-2928629428629412,300294
2022-09-2829029128528830,600288
2022-09-2729029228829217,800292
2022-09-2629229328628632,900286
2022-09-2229529629229331,000293
2022-09-2129829829529620,000296
2022-09-2030030129829818,600298
2022-09-1630130229929933,500299
2022-09-1530130330030015,600300
2022-09-1430330530130113,200301
2022-09-1330830930530514,100305
2022-09-1230230930230944,500309
2022-09-0930130330130115,200301
2022-09-0830230329930122,500301
2022-09-0729930029829816,400298
2022-09-0630030329929916,500299
2022-09-053003023003006,900300
2022-09-0230730730030019,200300
2022-09-0130630830630634,600306
2022-08-3130530930430641,000306
2022-08-303003022993024,900302
2022-08-2929829929629817,300298
2022-08-263033033023024,900302
2022-08-2530230430030213,700302
2022-08-242993012983017,900301
2022-08-2330330329929913,000299
2022-08-222993022993018,700301
2022-08-1929930129829913,300299
2022-08-1829830029729815,700298
2022-08-1729730229730124,100301
2022-08-1629930229730012,700300
2022-08-1529830129630020,300300
2022-08-1229530029430023,000300
2022-08-1030030429129578,600295
2022-08-093023043003019,500301
2022-08-0830230430030220,600302
2022-08-0530130430130217,500302
2022-08-0430430430030112,800301
2022-08-033073073043046,700304
2022-08-0230830930330623,300306
2022-08-0130731030630834,000308
2022-07-2930630730630614,800306
2022-07-2830931030330613,300306
2022-07-2730731230530523,000305
2022-07-2630331230330725,400307
2022-07-2529731229530984,400309
2022-07-2229229729229515,400295
2022-07-2129229829129564,700295
2022-07-2029229228928920,000289
2022-07-1929029228928919,500289
2022-07-1529229229029019,600290
2022-07-1429529529029225,900292
2022-07-1329229529229313,700293
2022-07-1229429429329313,800293
2022-07-1129329629329531,300295
2022-07-0829429729329325,900293
2022-07-0730030029629616,300296
2022-07-062993002982987,300298
2022-07-0529729929729813,300298
2022-07-042942972942968,200296
2022-07-0129629829329418,200294
2022-06-3030530529629643,600296
2022-06-2929830529830535,600305
2022-06-2829930029729921,200299
2022-06-2730030129730018,000300
2022-06-2430030129930010,700300
2022-06-232993002973005,600300
2022-06-222972982932985,700298
2022-06-212922982922959,600295
2022-06-202942962902909,600290
2022-06-1729229529029214,300292
2022-06-1629329829329612,200296
2022-06-1529629729129146,100291
2022-06-1429929929429729,200297
2022-06-1330030829729930,800299
2022-06-1030630630330320,800303
2022-06-0931031230931025,100310
2022-06-083063093063089,100308
2022-06-0730930930430526,000305
2022-06-0630630930330835,300308
2022-06-0331031030330616,600306
2022-06-0230931030230814,200308
2022-06-0130130830130823,900308
2022-05-3130930930030151,300301
2022-05-3029731229531247,800312
2022-05-2729329429129412,900294
2022-05-2628829428729015,400290
2022-05-2529029028628819,900288
2022-05-2429329328928915,700289
2022-05-2329529729029322,200293
2022-05-2029129128729123,300291
2022-05-1928728828428426,900284
2022-05-1829029628828821,300288
2022-05-1728829128529038,200290
2022-05-1628929028428570,100285
2022-05-13296305279286254,100286
2022-05-1230631529529691,600296
2022-05-1130731030630617,400306
2022-05-10314317303306150,700306
2022-05-0932832831731722,300317
2022-05-0632732932232842,800328
2022-05-0232032732032723,500327
2022-04-2831532031432018,700320
2022-04-2731231830831477,300314
2022-04-2631631831331613,100316
2022-04-2531531931231612,000316
2022-04-2232232231631710,300317
2022-04-213223243203224,200322
2022-04-2032032431732215,000322
2022-04-1931731931431722,000317
2022-04-1831731831231720,800317
2022-04-1531931931631715,500317
2022-04-1432032431832216,500322
2022-04-1332232231732111,000321
2022-04-1232132131631718,700317
2022-04-1132432431731730,600317
2022-04-0831932531632427,300324
2022-04-0732332431631630,900316
2022-04-0633833832832927,700329
2022-04-0533234033033836,600338
2022-04-0432332932332819,200328
2022-04-0132332632132231,000322
2022-03-3133433432532650,200326
2022-03-30325334325334255,200334
2022-03-29348350346350395,300350
2022-03-2835535534935094,000350
2022-03-2535635635135432,900354
2022-03-2435335435035428,800354
2022-03-2335535735335634,300356
2022-03-2235335334935136,700351
2022-03-1834835134635137,700351
2022-03-1735035234634938,700349
2022-03-1633834933734951,000349
2022-03-1533433733333716,900337
2022-03-1433033533033419,800334
2022-03-1132533132533027,900330
2022-03-1032033332033336,100333
2022-03-09317340312312134,700312
2022-03-08326330319320104,300320
2022-03-0732732832232739,300327
2022-03-0433033032432733,600327
2022-03-0333833833033036,100330
2022-03-0233533932933555,300335
2022-03-0132933532933269,900332
2022-02-2833333332432927,100329
2022-02-2531932931932722,600327
2022-02-2431932431432038,200320
2022-02-2232032331632253,500322
2022-02-2132732932332414,900324
2022-02-1832733032433016,900330
2022-02-1733233432932914,300329
2022-02-1633333332633210,700332
2022-02-1533733732332730,500327
2022-02-1433834033233424,200334
2022-02-1033534433034363,300343
2022-02-0932933432533431,800334
2022-02-0832633032632922,600329
2022-02-0732732932432633,500326
2022-02-0432432731832733,300327
2022-02-0332532532232527,100325
2022-02-02312329312328101,500328
2022-02-0130931330831125,400311
2022-01-3130530930530747,800307
2022-01-2830130529830519,400305
2022-01-2730530829729865,600298
2022-01-2630430830030546,500305
2022-01-2530630830130233,700302
2022-01-2430431030331035,500310
2022-01-2130130730030722,700307
2022-01-2030030630030418,200304
2022-01-1930730829730185,600301
2022-01-1831431430530761,700307
2022-01-1732132131131249,100312
2022-01-1431531930931948,900319
2022-01-1331431731431715,200317
2022-01-1231331831331812,400318
2022-01-1130831530731520,700315
2022-01-07316316302307207,300307
2022-01-0632132131231258,100312
2022-01-0532232432132135,300321
2022-01-0431732231532179,400321

分割・併合履歴 : [2013-12-26]1株→4株