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 |
---|---|---|---|---|---|
2015/12/30 | 492 | 497 | 487 | 489 | 39,100 |
2015/12/29 | 492 | 496 | 484 | 489 | 38,300 |
2015/12/28 | 473 | 493 | 473 | 493 | 51,200 |
2015/12/25 | 475 | 479 | 474 | 475 | 79,800 |
2015/12/24 | 482 | 482 | 474 | 475 | 71,600 |
2015/12/22 | 480 | 483 | 478 | 481 | 64,300 |
2015/12/21 | 480 | 483 | 480 | 481 | 52,400 |
2015/12/18 | 479 | 489 | 477 | 486 | 76,200 |
2015/12/17 | 476 | 480 | 475 | 480 | 65,800 |
2015/12/16 | 479 | 479 | 472 | 476 | 77,800 |
2015/12/15 | 480 | 480 | 472 | 472 | 72,500 |
2015/12/14 | 479 | 481 | 477 | 479 | 80,400 |
2015/12/11 | 486 | 491 | 486 | 490 | 76,600 |
2015/12/10 | 492 | 492 | 489 | 489 | 52,000 |
2015/12/09 | 495 | 497 | 492 | 494 | 80,800 |
2015/12/08 | 498 | 498 | 494 | 495 | 68,200 |
2015/12/07 | 495 | 500 | 494 | 498 | 99,600 |
2015/12/04 | 495 | 498 | 492 | 493 | 103,300 |
2015/12/03 | 497 | 507 | 496 | 497 | 117,800 |
2015/12/02 | 489 | 510 | 487 | 502 | 162,800 |
2015/12/01 | 490 | 492 | 486 | 489 | 119,700 |
2015/11/30 | 497 | 498 | 489 | 491 | 136,600 |
2015/11/27 | 502 | 504 | 497 | 497 | 64,100 |
2015/11/26 | 507 | 510 | 501 | 501 | 138,900 |
2015/11/25 | 506 | 509 | 497 | 503 | 114,200 |
2015/11/24 | 520 | 520 | 509 | 510 | 163,600 |
2015/11/20 | 504 | 523 | 497 | 513 | 617,800 |
2015/11/19 | 443 | 510 | 440 | 501 | 1,059,600 |
2015/11/18 | 440 | 443 | 438 | 439 | 43,900 |
2015/11/17 | 444 | 446 | 439 | 440 | 45,200 |
2015/11/16 | 440 | 445 | 438 | 439 | 54,200 |
2015/11/13 | 441 | 445 | 437 | 441 | 119,600 |
2015/11/12 | 454 | 468 | 443 | 448 | 204,700 |
2015/11/11 | 480 | 486 | 472 | 478 | 36,000 |
2015/11/10 | 485 | 487 | 483 | 485 | 11,000 |
2015/11/09 | 479 | 487 | 476 | 485 | 36,500 |
2015/11/06 | 471 | 475 | 471 | 475 | 18,300 |
2015/11/05 | 468 | 472 | 468 | 470 | 18,000 |
2015/11/04 | 469 | 470 | 461 | 468 | 29,000 |
2015/11/02 | 468 | 469 | 463 | 463 | 23,300 |
2015/10/30 | 466 | 475 | 466 | 468 | 26,900 |
2015/10/29 | 466 | 469 | 458 | 466 | 59,700 |
2015/10/28 | 467 | 470 | 463 | 466 | 13,200 |
2015/10/27 | 468 | 471 | 467 | 467 | 20,700 |
2015/10/26 | 461 | 467 | 459 | 467 | 24,700 |
2015/10/23 | 461 | 464 | 458 | 461 | 12,500 |
2015/10/22 | 460 | 460 | 455 | 460 | 12,700 |
2015/10/21 | 456 | 465 | 456 | 465 | 8,300 |
2015/10/20 | 456 | 464 | 456 | 460 | 13,200 |
2015/10/19 | 463 | 463 | 456 | 456 | 14,000 |
2015/10/16 | 462 | 469 | 459 | 465 | 16,600 |
2015/10/15 | 453 | 464 | 453 | 462 | 14,800 |
2015/10/14 | 465 | 466 | 458 | 458 | 12,900 |
2015/10/13 | 461 | 467 | 461 | 465 | 13,500 |
2015/10/09 | 460 | 464 | 457 | 464 | 12,900 |
2015/10/08 | 457 | 460 | 454 | 460 | 17,400 |
2015/10/07 | 459 | 460 | 455 | 456 | 12,400 |
2015/10/06 | 458 | 459 | 446 | 458 | 20,200 |
2015/10/05 | 463 | 464 | 457 | 458 | 20,300 |
2015/10/02 | 460 | 461 | 455 | 460 | 16,800 |
2015/10/01 | 457 | 463 | 456 | 460 | 21,600 |
2015/09/30 | 446 | 462 | 446 | 456 | 11,500 |
2015/09/29 | 459 | 459 | 446 | 446 | 24,700 |
2015/09/28 | 468 | 468 | 456 | 463 | 21,200 |
2015/09/25 | 440 | 451 | 440 | 449 | 29,300 |
2015/09/24 | 450 | 453 | 444 | 444 | 43,700 |
2015/09/18 | 464 | 466 | 458 | 464 | 21,200 |
2015/09/17 | 465 | 477 | 465 | 472 | 18,100 |
2015/09/16 | 464 | 469 | 464 | 469 | 5,700 |
2015/09/15 | 462 | 475 | 458 | 464 | 13,100 |
2015/09/14 | 471 | 472 | 462 | 463 | 10,800 |
2015/09/11 | 475 | 478 | 469 | 472 | 26,800 |
2015/09/10 | 466 | 473 | 461 | 470 | 27,200 |
2015/09/09 | 462 | 473 | 456 | 473 | 40,300 |
2015/09/08 | 450 | 457 | 450 | 453 | 34,800 |
2015/09/07 | 455 | 461 | 448 | 453 | 48,200 |
2015/09/04 | 460 | 462 | 453 | 455 | 20,900 |
2015/09/03 | 460 | 465 | 459 | 460 | 17,400 |
2015/09/02 | 459 | 467 | 451 | 459 | 40,200 |
2015/09/01 | 488 | 488 | 474 | 475 | 31,800 |
2015/08/31 | 482 | 492 | 482 | 488 | 70,500 |
2015/08/28 | 480 | 485 | 478 | 482 | 31,600 |
2015/08/27 | 467 | 480 | 467 | 472 | 47,200 |
2015/08/26 | 452 | 482 | 452 | 475 | 51,800 |
2015/08/25 | 449 | 470 | 446 | 452 | 87,000 |
2015/08/24 | 478 | 493 | 471 | 473 | 95,100 |
2015/08/21 | 499 | 501 | 481 | 484 | 109,500 |
2015/08/20 | 503 | 512 | 503 | 504 | 20,700 |
2015/08/19 | 512 | 520 | 506 | 506 | 25,000 |
2015/08/18 | 505 | 525 | 505 | 516 | 44,900 |
2015/08/17 | 502 | 507 | 502 | 503 | 25,200 |
2015/08/14 | 500 | 504 | 500 | 504 | 30,800 |
2015/08/13 | 505 | 515 | 499 | 504 | 122,900 |
2015/08/12 | 538 | 540 | 529 | 538 | 41,700 |
2015/08/11 | 535 | 540 | 534 | 537 | 63,000 |
2015/08/10 | 516 | 532 | 513 | 531 | 56,900 |
2015/08/07 | 516 | 516 | 511 | 515 | 18,400 |
2015/08/06 | 511 | 516 | 510 | 516 | 36,300 |
2015/08/05 | 509 | 513 | 503 | 513 | 36,800 |
2015/08/04 | 508 | 512 | 506 | 509 | 20,000 |
2015/08/03 | 510 | 511 | 503 | 511 | 31,300 |
2015/07/31 | 501 | 510 | 501 | 510 | 22,200 |
2015/07/30 | 502 | 504 | 500 | 501 | 20,400 |
2015/07/29 | 500 | 504 | 499 | 502 | 11,500 |
2015/07/28 | 498 | 505 | 495 | 499 | 26,700 |
2015/07/27 | 504 | 504 | 497 | 499 | 25,500 |
2015/07/24 | 510 | 510 | 502 | 504 | 18,100 |
2015/07/23 | 513 | 514 | 507 | 510 | 15,300 |
2015/07/22 | 514 | 519 | 509 | 509 | 23,800 |
2015/07/21 | 507 | 517 | 506 | 514 | 42,600 |
2015/07/17 | 507 | 507 | 505 | 506 | 4,400 |
2015/07/16 | 505 | 507 | 502 | 507 | 12,600 |
2015/07/15 | 507 | 511 | 502 | 505 | 32,400 |
2015/07/14 | 499 | 504 | 497 | 501 | 26,100 |
2015/07/13 | 489 | 498 | 487 | 495 | 19,400 |
2015/07/10 | 488 | 495 | 487 | 489 | 39,500 |
2015/07/09 | 499 | 499 | 483 | 490 | 100,200 |
2015/07/08 | 512 | 515 | 500 | 502 | 63,100 |
2015/07/07 | 506 | 517 | 506 | 512 | 58,500 |
2015/07/06 | 509 | 509 | 504 | 506 | 69,400 |
2015/07/03 | 507 | 512 | 505 | 509 | 41,700 |
2015/07/02 | 506 | 508 | 505 | 505 | 22,900 |
2015/07/01 | 501 | 508 | 500 | 506 | 48,400 |
2015/06/30 | 503 | 505 | 499 | 500 | 90,700 |
2015/06/29 | 508 | 508 | 501 | 503 | 64,600 |
2015/06/26 | 510 | 513 | 508 | 510 | 47,600 |
2015/06/25 | 517 | 518 | 510 | 512 | 81,000 |
2015/06/24 | 517 | 517 | 515 | 517 | 51,700 |
2015/06/23 | 515 | 516 | 509 | 516 | 88,400 |
2015/06/22 | 510 | 514 | 507 | 514 | 52,300 |
2015/06/19 | 516 | 516 | 507 | 512 | 103,000 |
2015/06/18 | 521 | 522 | 516 | 516 | 109,200 |
2015/06/17 | 527 | 527 | 521 | 523 | 62,600 |
2015/06/16 | 529 | 532 | 528 | 528 | 44,100 |
2015/06/15 | 530 | 533 | 526 | 529 | 80,600 |
2015/06/12 | 539 | 539 | 531 | 531 | 157,700 |
2015/06/11 | 539 | 542 | 537 | 540 | 27,800 |
2015/06/10 | 540 | 544 | 538 | 538 | 24,900 |
2015/06/09 | 542 | 544 | 540 | 540 | 24,300 |
2015/06/08 | 541 | 547 | 540 | 542 | 29,900 |
2015/06/05 | 545 | 547 | 540 | 541 | 38,200 |
2015/06/04 | 548 | 548 | 545 | 545 | 21,000 |
2015/06/03 | 545 | 548 | 543 | 546 | 20,400 |
2015/06/02 | 547 | 548 | 544 | 546 | 25,200 |
2015/06/01 | 542 | 548 | 542 | 544 | 23,900 |
2015/05/29 | 541 | 545 | 541 | 542 | 23,100 |
2015/05/28 | 541 | 544 | 539 | 541 | 32,400 |
2015/05/27 | 540 | 546 | 539 | 540 | 65,600 |
2015/05/26 | 550 | 551 | 549 | 550 | 15,600 |
2015/05/25 | 552 | 554 | 550 | 552 | 17,400 |
2015/05/22 | 554 | 554 | 548 | 552 | 17,100 |
2015/05/21 | 547 | 554 | 547 | 551 | 23,400 |
2015/05/20 | 548 | 552 | 547 | 552 | 25,100 |
2015/05/19 | 548 | 553 | 548 | 551 | 22,500 |
2015/05/18 | 550 | 550 | 546 | 548 | 37,400 |
2015/05/15 | 545 | 548 | 545 | 548 | 24,500 |
2015/05/14 | 546 | 546 | 539 | 545 | 50,600 |
2015/05/13 | 548 | 550 | 539 | 539 | 113,700 |
2015/05/12 | 552 | 554 | 548 | 551 | 92,800 |
2015/05/11 | 566 | 568 | 558 | 564 | 58,600 |
2015/05/08 | 564 | 569 | 564 | 565 | 43,000 |
2015/05/07 | 557 | 568 | 557 | 562 | 63,800 |
2015/05/01 | 560 | 560 | 551 | 555 | 78,800 |
2015/04/30 | 556 | 563 | 555 | 560 | 73,800 |
2015/04/28 | 559 | 563 | 554 | 555 | 127,400 |
2015/04/27 | 555 | 559 | 555 | 557 | 43,400 |
2015/04/24 | 559 | 565 | 557 | 559 | 92,000 |
2015/04/23 | 563 | 566 | 560 | 561 | 40,200 |
2015/04/22 | 565 | 567 | 560 | 563 | 48,400 |
2015/04/21 | 560 | 564 | 560 | 561 | 33,500 |
2015/04/20 | 560 | 566 | 560 | 561 | 22,200 |
2015/04/17 | 567 | 568 | 562 | 567 | 32,000 |
2015/04/16 | 565 | 567 | 559 | 567 | 34,700 |
2015/04/15 | 569 | 569 | 562 | 565 | 37,200 |
2015/04/14 | 560 | 567 | 560 | 566 | 36,200 |
2015/04/13 | 570 | 570 | 558 | 559 | 65,600 |
2015/04/10 | 570 | 571 | 566 | 570 | 31,000 |
2015/04/09 | 570 | 570 | 566 | 570 | 32,200 |
2015/04/08 | 561 | 569 | 561 | 568 | 62,300 |
2015/04/07 | 562 | 564 | 560 | 564 | 27,300 |
2015/04/06 | 562 | 563 | 558 | 561 | 37,000 |
2015/04/03 | 562 | 563 | 560 | 562 | 36,900 |
2015/04/02 | 556 | 561 | 555 | 558 | 51,300 |
2015/04/01 | 555 | 556 | 550 | 552 | 48,600 |
2015/03/31 | 549 | 557 | 549 | 555 | 90,700 |
2015/03/30 | 557 | 559 | 548 | 549 | 155,600 |
2015/03/27 | 556 | 563 | 555 | 560 | 89,300 |
2015/03/26 | 561 | 576 | 561 | 568 | 284,300 |
2015/03/25 | 572 | 572 | 563 | 565 | 136,600 |
2015/03/24 | 575 | 577 | 573 | 575 | 30,900 |
2015/03/23 | 575 | 576 | 572 | 574 | 60,900 |
2015/03/20 | 576 | 582 | 567 | 570 | 125,000 |
2015/03/19 | 579 | 580 | 573 | 576 | 70,000 |
2015/03/18 | 574 | 580 | 574 | 578 | 48,900 |
2015/03/17 | 571 | 578 | 571 | 576 | 66,000 |
2015/03/16 | 570 | 575 | 570 | 573 | 65,500 |
2015/03/13 | 573 | 573 | 568 | 571 | 54,200 |
2015/03/12 | 572 | 573 | 568 | 569 | 69,200 |
2015/03/11 | 571 | 575 | 571 | 573 | 34,600 |
2015/03/10 | 577 | 580 | 572 | 573 | 46,600 |
2015/03/09 | 578 | 581 | 574 | 575 | 46,500 |
2015/03/06 | 585 | 585 | 577 | 582 | 56,800 |
2015/03/05 | 582 | 586 | 582 | 583 | 31,600 |
2015/03/04 | 584 | 585 | 580 | 582 | 34,600 |
2015/03/03 | 585 | 588 | 584 | 586 | 34,500 |
2015/03/02 | 583 | 587 | 583 | 584 | 35,600 |
2015/02/27 | 585 | 586 | 581 | 584 | 44,400 |
2015/02/26 | 577 | 586 | 577 | 585 | 62,100 |
2015/02/25 | 575 | 578 | 571 | 577 | 50,600 |
2015/02/24 | 570 | 577 | 570 | 574 | 57,100 |
2015/02/23 | 573 | 574 | 569 | 574 | 60,200 |
2015/02/20 | 570 | 579 | 568 | 573 | 102,100 |
2015/02/19 | 576 | 576 | 568 | 570 | 84,100 |
2015/02/18 | 585 | 585 | 577 | 578 | 47,900 |
2015/02/17 | 590 | 590 | 574 | 578 | 81,000 |
2015/02/16 | 593 | 597 | 585 | 591 | 50,000 |
2015/02/13 | 586 | 596 | 586 | 593 | 23,800 |
2015/02/12 | 587 | 598 | 587 | 591 | 36,800 |
2015/02/10 | 580 | 589 | 580 | 587 | 53,200 |
2015/02/09 | 590 | 592 | 585 | 586 | 76,100 |
2015/02/06 | 600 | 601 | 595 | 599 | 31,900 |
2015/02/05 | 602 | 604 | 601 | 601 | 63,600 |
2015/02/04 | 599 | 602 | 598 | 602 | 20,600 |
2015/02/03 | 600 | 603 | 598 | 599 | 27,200 |
2015/02/02 | 601 | 604 | 599 | 600 | 28,700 |
2015/01/30 | 602 | 604 | 599 | 603 | 46,300 |
2015/01/29 | 601 | 604 | 599 | 601 | 20,400 |
2015/01/28 | 599 | 604 | 595 | 604 | 23,400 |
2015/01/27 | 596 | 601 | 596 | 600 | 21,500 |
2015/01/26 | 597 | 600 | 593 | 598 | 18,700 |
2015/01/23 | 588 | 600 | 588 | 595 | 66,000 |
2015/01/22 | 588 | 589 | 585 | 588 | 21,900 |
2015/01/21 | 590 | 593 | 587 | 588 | 16,100 |
2015/01/20 | 593 | 593 | 588 | 590 | 17,500 |
2015/01/19 | 589 | 591 | 587 | 588 | 25,900 |
2015/01/16 | 591 | 594 | 587 | 588 | 31,700 |
2015/01/15 | 590 | 600 | 587 | 597 | 48,800 |
2015/01/14 | 593 | 594 | 590 | 590 | 36,300 |
2015/01/13 | 598 | 601 | 593 | 597 | 54,100 |
2015/01/09 | 598 | 601 | 598 | 600 | 28,000 |
2015/01/08 | 599 | 602 | 598 | 600 | 21,000 |
2015/01/07 | 601 | 604 | 599 | 600 | 30,800 |
2015/01/06 | 608 | 609 | 602 | 602 | 42,400 |
2015/01/05 | 604 | 612 | 603 | 608 | 46,800 |