ウチヤマホールディングス(6059)の株価時系列情報
ウチヤマホールディングス(6059)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,494 | 1,500 | 1,490 | 1,500 | 18,400 |
| 2012/12/27 | 1,480 | 1,494 | 1,476 | 1,494 | 20,800 |
| 2012/12/26 | 1,480 | 1,490 | 1,475 | 1,489 | 17,500 |
| 2012/12/25 | 1,482 | 1,498 | 1,480 | 1,490 | 12,300 |
| 2012/12/21 | 1,480 | 1,490 | 1,472 | 1,482 | 11,400 |
| 2012/12/20 | 1,500 | 1,500 | 1,482 | 1,491 | 28,100 |
| 2012/12/19 | 1,490 | 1,500 | 1,465 | 1,475 | 30,400 |
| 2012/12/18 | 1,450 | 1,470 | 1,444 | 1,470 | 29,500 |
| 2012/12/17 | 1,418 | 1,430 | 1,407 | 1,427 | 24,900 |
| 2012/12/14 | 1,393 | 1,400 | 1,390 | 1,399 | 15,000 |
| 2012/12/13 | 1,390 | 1,391 | 1,384 | 1,385 | 14,000 |
| 2012/12/12 | 1,385 | 1,395 | 1,382 | 1,390 | 4,600 |
| 2012/12/11 | 1,390 | 1,391 | 1,375 | 1,390 | 22,900 |
| 2012/12/10 | 1,400 | 1,405 | 1,383 | 1,389 | 20,800 |
| 2012/12/07 | 1,399 | 1,414 | 1,390 | 1,414 | 12,700 |
| 2012/12/06 | 1,410 | 1,410 | 1,392 | 1,399 | 13,600 |
| 2012/12/05 | 1,431 | 1,431 | 1,410 | 1,410 | 9,100 |
| 2012/12/04 | 1,450 | 1,455 | 1,430 | 1,431 | 14,900 |
| 2012/12/03 | 1,404 | 1,422 | 1,404 | 1,422 | 19,300 |
| 2012/11/30 | 1,399 | 1,402 | 1,390 | 1,400 | 10,100 |
| 2012/11/29 | 1,390 | 1,395 | 1,380 | 1,389 | 6,200 |
| 2012/11/28 | 1,350 | 1,375 | 1,350 | 1,375 | 7,800 |
| 2012/11/27 | 1,350 | 1,358 | 1,349 | 1,350 | 4,800 |
| 2012/11/26 | 1,351 | 1,354 | 1,343 | 1,346 | 13,500 |
| 2012/11/22 | 1,356 | 1,358 | 1,344 | 1,350 | 15,100 |
| 2012/11/21 | 1,350 | 1,358 | 1,347 | 1,350 | 11,500 |
| 2012/11/20 | 1,351 | 1,354 | 1,342 | 1,350 | 12,400 |
| 2012/11/19 | 1,366 | 1,366 | 1,340 | 1,352 | 30,600 |
| 2012/11/16 | 1,386 | 1,389 | 1,362 | 1,366 | 22,800 |
| 2012/11/15 | 1,400 | 1,405 | 1,380 | 1,384 | 19,000 |
| 2012/11/14 | 1,385 | 1,412 | 1,372 | 1,411 | 37,200 |
| 2012/11/13 | 1,419 | 1,420 | 1,390 | 1,400 | 17,800 |
| 2012/11/12 | 1,408 | 1,430 | 1,403 | 1,425 | 10,300 |
| 2012/11/09 | 1,405 | 1,408 | 1,392 | 1,399 | 6,900 |
| 2012/11/08 | 1,415 | 1,416 | 1,405 | 1,410 | 8,200 |
| 2012/11/07 | 1,400 | 1,420 | 1,390 | 1,420 | 16,800 |
| 2012/11/06 | 1,440 | 1,440 | 1,383 | 1,390 | 58,300 |
| 2012/11/05 | 1,455 | 1,455 | 1,430 | 1,435 | 5,900 |
| 2012/11/02 | 1,450 | 1,450 | 1,428 | 1,430 | 18,800 |
| 2012/11/01 | 1,458 | 1,470 | 1,445 | 1,450 | 9,300 |
| 2012/10/31 | 1,470 | 1,472 | 1,450 | 1,460 | 11,800 |
| 2012/10/30 | 1,480 | 1,480 | 1,459 | 1,466 | 13,600 |
| 2012/10/29 | 1,475 | 1,490 | 1,475 | 1,485 | 11,300 |
| 2012/10/26 | 1,485 | 1,485 | 1,470 | 1,477 | 11,700 |
| 2012/10/25 | 1,465 | 1,500 | 1,465 | 1,483 | 12,500 |
| 2012/10/24 | 1,469 | 1,470 | 1,460 | 1,465 | 19,100 |
| 2012/10/23 | 1,475 | 1,477 | 1,467 | 1,474 | 14,300 |
| 2012/10/22 | 1,466 | 1,495 | 1,466 | 1,472 | 40,300 |
| 2012/10/19 | 1,460 | 1,480 | 1,460 | 1,467 | 10,400 |
| 2012/10/18 | 1,475 | 1,478 | 1,443 | 1,467 | 19,600 |
| 2012/10/17 | 1,475 | 1,489 | 1,467 | 1,477 | 12,400 |
| 2012/10/16 | 1,500 | 1,500 | 1,483 | 1,487 | 6,000 |
| 2012/10/15 | 1,496 | 1,515 | 1,490 | 1,498 | 14,700 |
| 2012/10/12 | 1,523 | 1,526 | 1,490 | 1,515 | 17,300 |
| 2012/10/11 | 1,554 | 1,555 | 1,500 | 1,523 | 37,900 |
| 2012/10/10 | 1,513 | 1,564 | 1,481 | 1,564 | 74,300 |
| 2012/10/09 | 1,495 | 1,519 | 1,485 | 1,513 | 49,600 |
| 2012/10/05 | 1,460 | 1,470 | 1,445 | 1,464 | 4,200 |
| 2012/10/04 | 1,416 | 1,475 | 1,410 | 1,470 | 14,700 |
| 2012/10/03 | 1,393 | 1,430 | 1,388 | 1,410 | 18,200 |
| 2012/10/02 | 1,391 | 1,399 | 1,387 | 1,398 | 8,900 |
| 2012/10/01 | 1,395 | 1,410 | 1,387 | 1,400 | 4,600 |
| 2012/09/28 | 1,405 | 1,405 | 1,389 | 1,389 | 9,900 |
| 2012/09/27 | 1,405 | 1,440 | 1,401 | 1,401 | 11,800 |
| 2012/09/26 | 1,410 | 1,410 | 1,389 | 1,400 | 8,700 |
| 2012/09/25 | 1,413 | 1,415 | 1,405 | 1,413 | 5,300 |
| 2012/09/24 | 1,414 | 1,419 | 1,396 | 1,415 | 8,100 |
| 2012/09/21 | 1,409 | 1,415 | 1,391 | 1,415 | 9,800 |
| 2012/09/20 | 1,397 | 1,425 | 1,388 | 1,391 | 30,200 |
| 2012/09/19 | 1,375 | 1,380 | 1,365 | 1,370 | 8,200 |
| 2012/09/18 | 1,373 | 1,374 | 1,366 | 1,373 | 2,800 |
| 2012/09/14 | 1,370 | 1,370 | 1,344 | 1,365 | 6,500 |
| 2012/09/13 | 1,358 | 1,375 | 1,351 | 1,360 | 3,900 |
| 2012/09/12 | 1,343 | 1,374 | 1,342 | 1,356 | 3,200 |
| 2012/09/11 | 1,345 | 1,355 | 1,343 | 1,355 | 4,000 |
| 2012/09/10 | 1,379 | 1,379 | 1,348 | 1,375 | 2,900 |
| 2012/09/07 | 1,368 | 1,368 | 1,340 | 1,361 | 3,600 |
| 2012/09/06 | 1,330 | 1,349 | 1,330 | 1,349 | 2,700 |
| 2012/09/05 | 1,355 | 1,360 | 1,335 | 1,335 | 4,600 |
| 2012/09/04 | 1,349 | 1,360 | 1,349 | 1,354 | 2,700 |
| 2012/09/03 | 1,389 | 1,389 | 1,340 | 1,379 | 5,100 |
| 2012/08/31 | 1,377 | 1,392 | 1,367 | 1,390 | 8,200 |
| 2012/08/30 | 1,362 | 1,371 | 1,351 | 1,370 | 3,900 |
| 2012/08/29 | 1,376 | 1,376 | 1,356 | 1,375 | 2,400 |
| 2012/08/28 | 1,385 | 1,385 | 1,356 | 1,373 | 2,000 |
| 2012/08/27 | 1,384 | 1,385 | 1,360 | 1,360 | 3,800 |
| 2012/08/24 | 1,371 | 1,392 | 1,365 | 1,370 | 1,700 |
| 2012/08/23 | 1,381 | 1,382 | 1,367 | 1,382 | 4,200 |
| 2012/08/22 | 1,398 | 1,398 | 1,382 | 1,386 | 2,900 |
| 2012/08/21 | 1,399 | 1,405 | 1,388 | 1,404 | 3,000 |
| 2012/08/20 | 1,400 | 1,405 | 1,387 | 1,391 | 2,500 |
| 2012/08/17 | 1,417 | 1,417 | 1,399 | 1,409 | 2,600 |
| 2012/08/16 | 1,396 | 1,400 | 1,380 | 1,397 | 5,100 |
| 2012/08/15 | 1,410 | 1,410 | 1,380 | 1,390 | 4,900 |
| 2012/08/14 | 1,402 | 1,420 | 1,400 | 1,401 | 65,200 |
| 2012/08/13 | 1,345 | 1,372 | 1,330 | 1,335 | 54,300 |
| 2012/08/10 | 1,484 | 1,518 | 1,470 | 1,495 | 13,400 |
| 2012/08/09 | 1,487 | 1,497 | 1,470 | 1,484 | 7,200 |
| 2012/08/08 | 1,440 | 1,480 | 1,436 | 1,479 | 18,700 |
| 2012/08/07 | 1,463 | 1,465 | 1,421 | 1,422 | 27,200 |
| 2012/08/06 | 1,534 | 1,539 | 1,460 | 1,487 | 26,900 |
| 2012/08/03 | 1,539 | 1,554 | 1,510 | 1,534 | 48,600 |
| 2012/08/02 | 1,510 | 1,529 | 1,500 | 1,504 | 27,700 |
| 2012/08/01 | 1,486 | 1,509 | 1,480 | 1,505 | 9,200 |
| 2012/07/31 | 1,500 | 1,500 | 1,467 | 1,471 | 7,500 |
| 2012/07/30 | 1,518 | 1,518 | 1,463 | 1,499 | 7,200 |
| 2012/07/27 | 1,515 | 1,525 | 1,483 | 1,513 | 16,500 |
| 2012/07/26 | 1,411 | 1,520 | 1,406 | 1,510 | 31,600 |
| 2012/07/25 | 1,438 | 1,470 | 1,425 | 1,441 | 11,800 |
| 2012/07/24 | 1,444 | 1,468 | 1,433 | 1,468 | 7,100 |
| 2012/07/23 | 1,410 | 1,462 | 1,398 | 1,462 | 24,000 |
| 2012/07/20 | 1,500 | 1,500 | 1,383 | 1,410 | 44,700 |
| 2012/07/19 | 1,511 | 1,520 | 1,482 | 1,490 | 12,300 |
| 2012/07/18 | 1,499 | 1,530 | 1,481 | 1,530 | 54,500 |
| 2012/07/17 | 1,446 | 1,510 | 1,404 | 1,499 | 39,600 |
| 2012/07/13 | 1,519 | 1,519 | 1,381 | 1,425 | 134,400 |
| 2012/07/12 | 1,594 | 1,616 | 1,473 | 1,491 | 179,600 |
| 2012/07/11 | 1,510 | 1,614 | 1,460 | 1,579 | 389,400 |
| 2012/07/10 | 1,478 | 1,509 | 1,460 | 1,504 | 81,900 |
| 2012/07/09 | 1,430 | 1,502 | 1,430 | 1,495 | 100,500 |
| 2012/07/06 | 1,419 | 1,420 | 1,400 | 1,420 | 3,800 |
| 2012/07/05 | 1,435 | 1,435 | 1,390 | 1,420 | 7,100 |
| 2012/07/04 | 1,420 | 1,440 | 1,419 | 1,435 | 10,000 |
| 2012/07/03 | 1,415 | 1,423 | 1,405 | 1,419 | 10,400 |
| 2012/07/02 | 1,400 | 1,420 | 1,400 | 1,403 | 8,800 |
| 2012/06/29 | 1,390 | 1,398 | 1,390 | 1,391 | 9,800 |
| 2012/06/28 | 1,395 | 1,399 | 1,353 | 1,390 | 8,400 |
| 2012/06/27 | 1,400 | 1,410 | 1,381 | 1,395 | 12,400 |
| 2012/06/26 | 1,410 | 1,410 | 1,380 | 1,400 | 11,900 |
| 2012/06/25 | 1,410 | 1,450 | 1,396 | 1,415 | 22,000 |
| 2012/06/22 | 1,373 | 1,380 | 1,352 | 1,380 | 6,700 |
| 2012/06/21 | 1,368 | 1,380 | 1,360 | 1,378 | 8,600 |
| 2012/06/20 | 1,369 | 1,370 | 1,343 | 1,364 | 7,100 |
| 2012/06/19 | 1,366 | 1,390 | 1,362 | 1,374 | 24,200 |
| 2012/06/18 | 1,344 | 1,367 | 1,344 | 1,367 | 9,300 |
| 2012/06/15 | 1,307 | 1,330 | 1,307 | 1,326 | 4,200 |
| 2012/06/14 | 1,344 | 1,344 | 1,301 | 1,330 | 2,700 |
| 2012/06/13 | 1,340 | 1,364 | 1,322 | 1,355 | 16,200 |
| 2012/06/12 | 1,240 | 1,340 | 1,240 | 1,340 | 5,800 |
| 2012/06/11 | 1,234 | 1,284 | 1,234 | 1,255 | 5,600 |
| 2012/06/08 | 1,221 | 1,221 | 1,209 | 1,209 | 11,000 |
| 2012/06/07 | 1,180 | 1,211 | 1,165 | 1,205 | 9,000 |
| 2012/06/06 | 1,170 | 1,180 | 1,146 | 1,170 | 5,700 |
| 2012/06/05 | 1,178 | 1,180 | 1,135 | 1,170 | 7,700 |
| 2012/06/04 | 1,187 | 1,200 | 1,150 | 1,180 | 10,400 |
| 2012/06/01 | 1,209 | 1,209 | 1,199 | 1,209 | 11,100 |
| 2012/05/31 | 1,205 | 1,210 | 1,200 | 1,207 | 11,100 |
| 2012/05/30 | 1,205 | 1,210 | 1,200 | 1,205 | 10,700 |
| 2012/05/29 | 1,195 | 1,210 | 1,195 | 1,210 | 5,000 |
| 2012/05/28 | 1,211 | 1,211 | 1,200 | 1,210 | 11,000 |
| 2012/05/25 | 1,210 | 1,218 | 1,200 | 1,218 | 4,600 |
| 2012/05/24 | 1,210 | 1,210 | 1,195 | 1,210 | 11,300 |
| 2012/05/23 | 1,221 | 1,221 | 1,205 | 1,215 | 5,400 |
| 2012/05/22 | 1,213 | 1,252 | 1,210 | 1,221 | 9,300 |
| 2012/05/21 | 1,204 | 1,225 | 1,200 | 1,224 | 9,800 |
| 2012/05/18 | 1,182 | 1,230 | 1,182 | 1,202 | 20,800 |
| 2012/05/17 | 1,260 | 1,260 | 1,205 | 1,219 | 16,900 |
| 2012/05/16 | 1,236 | 1,270 | 1,236 | 1,260 | 9,300 |
| 2012/05/15 | 1,326 | 1,330 | 1,202 | 1,246 | 44,100 |
| 2012/05/14 | 1,305 | 1,354 | 1,305 | 1,350 | 19,800 |
| 2012/05/11 | 1,364 | 1,364 | 1,334 | 1,350 | 23,200 |
| 2012/05/10 | 1,349 | 1,369 | 1,311 | 1,361 | 19,400 |
| 2012/05/09 | 1,389 | 1,389 | 1,358 | 1,358 | 26,500 |
| 2012/05/08 | 1,385 | 1,390 | 1,358 | 1,385 | 19,500 |
| 2012/05/07 | 1,398 | 1,410 | 1,358 | 1,370 | 41,500 |
| 2012/05/02 | 1,391 | 1,462 | 1,366 | 1,455 | 68,600 |
| 2012/05/01 | 1,359 | 1,403 | 1,354 | 1,361 | 76,200 |
| 2012/04/27 | 1,327 | 1,345 | 1,321 | 1,341 | 32,900 |
| 2012/04/26 | 1,334 | 1,345 | 1,318 | 1,321 | 43,400 |
| 2012/04/25 | 1,333 | 1,384 | 1,325 | 1,333 | 58,300 |
| 2012/04/24 | 1,319 | 1,330 | 1,305 | 1,320 | 83,000 |
| 2012/04/23 | 1,450 | 1,450 | 1,340 | 1,349 | 176,900 |
| 2012/04/20 | 1,421 | 1,520 | 1,421 | 1,434 | 704,000 |