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 |
---|---|---|---|---|---|
2016/12/30 | 430 | 431 | 427 | 430 | 39,800 |
2016/12/29 | 431 | 431 | 428 | 430 | 24,400 |
2016/12/28 | 423 | 434 | 423 | 431 | 63,100 |
2016/12/27 | 428 | 428 | 422 | 425 | 45,900 |
2016/12/26 | 435 | 435 | 428 | 429 | 43,800 |
2016/12/22 | 435 | 441 | 435 | 435 | 20,800 |
2016/12/21 | 442 | 442 | 436 | 440 | 25,800 |
2016/12/20 | 441 | 441 | 436 | 439 | 20,900 |
2016/12/19 | 442 | 443 | 437 | 441 | 25,200 |
2016/12/16 | 438 | 441 | 436 | 441 | 111,100 |
2016/12/15 | 440 | 440 | 437 | 438 | 18,900 |
2016/12/14 | 433 | 441 | 433 | 440 | 12,000 |
2016/12/13 | 439 | 439 | 433 | 438 | 15,700 |
2016/12/12 | 433 | 438 | 432 | 438 | 20,600 |
2016/12/09 | 432 | 434 | 424 | 428 | 53,900 |
2016/12/08 | 444 | 444 | 434 | 439 | 39,600 |
2016/12/07 | 444 | 444 | 436 | 438 | 28,900 |
2016/12/06 | 440 | 445 | 437 | 444 | 40,700 |
2016/12/05 | 430 | 436 | 430 | 436 | 56,300 |
2016/12/02 | 434 | 434 | 425 | 426 | 14,000 |
2016/12/01 | 433 | 434 | 427 | 432 | 25,200 |
2016/11/30 | 432 | 435 | 432 | 433 | 18,500 |
2016/11/29 | 431 | 432 | 428 | 432 | 11,300 |
2016/11/28 | 432 | 433 | 428 | 430 | 15,100 |
2016/11/25 | 432 | 434 | 428 | 432 | 31,700 |
2016/11/24 | 426 | 430 | 423 | 430 | 33,800 |
2016/11/22 | 426 | 427 | 422 | 426 | 20,800 |
2016/11/21 | 428 | 430 | 424 | 425 | 21,000 |
2016/11/18 | 430 | 430 | 423 | 424 | 14,600 |
2016/11/17 | 423 | 428 | 423 | 424 | 13,100 |
2016/11/16 | 421 | 430 | 418 | 430 | 31,000 |
2016/11/15 | 420 | 430 | 419 | 421 | 31,000 |
2016/11/14 | 440 | 440 | 415 | 419 | 63,700 |
2016/11/11 | 414 | 414 | 410 | 410 | 17,000 |
2016/11/10 | 408 | 414 | 406 | 413 | 13,400 |
2016/11/09 | 414 | 414 | 403 | 403 | 19,800 |
2016/11/08 | 414 | 414 | 411 | 411 | 12,300 |
2016/11/07 | 406 | 412 | 406 | 411 | 7,700 |
2016/11/04 | 407 | 409 | 404 | 406 | 24,800 |
2016/11/02 | 415 | 415 | 406 | 411 | 27,200 |
2016/11/01 | 418 | 420 | 409 | 415 | 26,900 |
2016/10/31 | 420 | 422 | 418 | 418 | 24,900 |
2016/10/28 | 420 | 421 | 417 | 419 | 50,000 |
2016/10/27 | 418 | 422 | 417 | 419 | 24,600 |
2016/10/26 | 416 | 418 | 416 | 417 | 11,300 |
2016/10/25 | 417 | 418 | 413 | 416 | 18,400 |
2016/10/24 | 415 | 422 | 415 | 416 | 22,700 |
2016/10/21 | 413 | 415 | 413 | 415 | 9,700 |
2016/10/20 | 414 | 415 | 412 | 413 | 10,000 |
2016/10/19 | 415 | 415 | 412 | 412 | 10,000 |
2016/10/18 | 415 | 417 | 412 | 414 | 12,900 |
2016/10/17 | 415 | 415 | 412 | 413 | 8,500 |
2016/10/14 | 411 | 414 | 411 | 413 | 4,600 |
2016/10/13 | 415 | 415 | 410 | 415 | 13,600 |
2016/10/12 | 411 | 415 | 411 | 412 | 12,900 |
2016/10/11 | 412 | 414 | 410 | 411 | 9,100 |
2016/10/07 | 414 | 416 | 412 | 412 | 7,800 |
2016/10/06 | 415 | 415 | 413 | 414 | 5,000 |
2016/10/05 | 413 | 416 | 413 | 413 | 19,300 |
2016/10/04 | 412 | 415 | 411 | 413 | 9,700 |
2016/10/03 | 410 | 415 | 410 | 412 | 10,500 |
2016/09/30 | 414 | 416 | 411 | 412 | 20,200 |
2016/09/29 | 414 | 414 | 411 | 414 | 8,200 |
2016/09/28 | 414 | 418 | 407 | 418 | 9,000 |
2016/09/27 | 408 | 411 | 406 | 411 | 13,000 |
2016/09/26 | 407 | 411 | 406 | 408 | 17,600 |
2016/09/23 | 408 | 408 | 405 | 406 | 8,800 |
2016/09/21 | 401 | 408 | 401 | 408 | 8,300 |
2016/09/20 | 404 | 405 | 402 | 402 | 10,500 |
2016/09/16 | 405 | 408 | 405 | 407 | 3,700 |
2016/09/15 | 405 | 410 | 402 | 405 | 7,300 |
2016/09/14 | 402 | 406 | 402 | 404 | 5,300 |
2016/09/13 | 406 | 406 | 401 | 402 | 8,400 |
2016/09/12 | 406 | 409 | 398 | 403 | 29,800 |
2016/09/09 | 412 | 414 | 411 | 413 | 10,800 |
2016/09/08 | 409 | 413 | 407 | 412 | 11,500 |
2016/09/07 | 405 | 408 | 405 | 405 | 15,800 |
2016/09/06 | 402 | 407 | 402 | 405 | 9,900 |
2016/09/05 | 405 | 406 | 402 | 402 | 15,400 |
2016/09/02 | 407 | 408 | 404 | 404 | 11,000 |
2016/09/01 | 404 | 407 | 402 | 407 | 6,700 |
2016/08/31 | 399 | 401 | 398 | 401 | 13,200 |
2016/08/30 | 400 | 403 | 398 | 398 | 16,200 |
2016/08/29 | 403 | 403 | 399 | 402 | 14,200 |
2016/08/26 | 402 | 405 | 399 | 400 | 5,800 |
2016/08/25 | 401 | 405 | 401 | 405 | 4,600 |
2016/08/24 | 402 | 405 | 398 | 401 | 21,200 |
2016/08/23 | 406 | 409 | 402 | 402 | 14,300 |
2016/08/22 | 402 | 408 | 402 | 406 | 8,000 |
2016/08/19 | 405 | 409 | 401 | 404 | 18,500 |
2016/08/18 | 405 | 409 | 404 | 406 | 11,300 |
2016/08/17 | 418 | 421 | 406 | 409 | 21,300 |
2016/08/16 | 423 | 429 | 418 | 419 | 10,800 |
2016/08/15 | 429 | 434 | 420 | 427 | 9,700 |
2016/08/12 | 423 | 435 | 423 | 433 | 20,900 |
2016/08/10 | 431 | 439 | 427 | 439 | 9,100 |
2016/08/09 | 434 | 436 | 431 | 436 | 6,400 |
2016/08/08 | 439 | 439 | 427 | 432 | 8,800 |
2016/08/05 | 427 | 432 | 425 | 432 | 14,700 |
2016/08/04 | 422 | 428 | 419 | 427 | 14,700 |
2016/08/03 | 423 | 425 | 419 | 422 | 10,500 |
2016/08/02 | 430 | 430 | 424 | 424 | 14,400 |
2016/08/01 | 429 | 430 | 425 | 428 | 14,500 |
2016/07/29 | 423 | 430 | 421 | 429 | 21,600 |
2016/07/28 | 424 | 424 | 417 | 423 | 8,900 |
2016/07/27 | 426 | 430 | 425 | 427 | 6,500 |
2016/07/26 | 423 | 426 | 422 | 424 | 6,200 |
2016/07/25 | 420 | 425 | 410 | 423 | 17,800 |
2016/07/22 | 419 | 425 | 419 | 422 | 2,900 |
2016/07/21 | 429 | 430 | 417 | 421 | 12,300 |
2016/07/20 | 427 | 428 | 423 | 427 | 6,600 |
2016/07/19 | 423 | 429 | 420 | 427 | 10,000 |
2016/07/15 | 427 | 429 | 406 | 424 | 31,000 |
2016/07/14 | 426 | 426 | 417 | 422 | 8,800 |
2016/07/13 | 423 | 427 | 416 | 419 | 16,400 |
2016/07/12 | 426 | 428 | 418 | 421 | 24,200 |
2016/07/11 | 422 | 437 | 415 | 417 | 24,300 |
2016/07/08 | 444 | 444 | 419 | 422 | 17,500 |
2016/07/07 | 433 | 438 | 432 | 436 | 10,000 |
2016/07/06 | 443 | 443 | 434 | 438 | 14,700 |
2016/07/05 | 440 | 445 | 439 | 442 | 8,700 |
2016/07/04 | 443 | 445 | 435 | 438 | 9,700 |
2016/07/01 | 445 | 447 | 439 | 447 | 5,800 |
2016/06/30 | 439 | 448 | 425 | 437 | 27,400 |
2016/06/29 | 439 | 446 | 436 | 438 | 14,900 |
2016/06/28 | 421 | 452 | 421 | 438 | 12,700 |
2016/06/27 | 423 | 440 | 423 | 433 | 11,400 |
2016/06/24 | 448 | 457 | 416 | 423 | 30,400 |
2016/06/23 | 448 | 455 | 437 | 437 | 18,100 |
2016/06/22 | 456 | 456 | 443 | 456 | 20,000 |
2016/06/21 | 459 | 463 | 458 | 460 | 8,600 |
2016/06/20 | 452 | 466 | 451 | 459 | 6,900 |
2016/06/17 | 460 | 470 | 440 | 445 | 30,500 |
2016/06/16 | 467 | 468 | 457 | 461 | 24,900 |
2016/06/15 | 459 | 470 | 459 | 459 | 7,900 |
2016/06/14 | 468 | 474 | 460 | 460 | 10,400 |
2016/06/13 | 477 | 478 | 466 | 467 | 15,100 |
2016/06/10 | 487 | 487 | 477 | 482 | 16,300 |
2016/06/09 | 485 | 488 | 476 | 485 | 4,400 |
2016/06/08 | 487 | 487 | 480 | 485 | 5,200 |
2016/06/07 | 488 | 488 | 478 | 486 | 4,100 |
2016/06/06 | 485 | 489 | 475 | 480 | 13,900 |
2016/06/03 | 488 | 488 | 471 | 485 | 18,200 |
2016/06/02 | 489 | 489 | 482 | 485 | 6,500 |
2016/06/01 | 495 | 497 | 488 | 490 | 23,400 |
2016/05/31 | 488 | 496 | 488 | 493 | 6,600 |
2016/05/30 | 497 | 501 | 485 | 488 | 18,500 |
2016/05/27 | 489 | 496 | 484 | 492 | 7,100 |
2016/05/26 | 484 | 496 | 482 | 487 | 15,200 |
2016/05/25 | 494 | 495 | 479 | 484 | 40,200 |
2016/05/24 | 496 | 496 | 488 | 490 | 22,000 |
2016/05/23 | 519 | 519 | 488 | 496 | 51,100 |
2016/05/20 | 538 | 543 | 520 | 527 | 34,400 |
2016/05/19 | 536 | 538 | 530 | 538 | 10,800 |
2016/05/18 | 552 | 554 | 515 | 530 | 44,900 |
2016/05/17 | 542 | 554 | 542 | 553 | 21,500 |
2016/05/16 | 527 | 540 | 524 | 538 | 59,400 |
2016/05/13 | 555 | 555 | 534 | 534 | 63,300 |
2016/05/12 | 561 | 561 | 551 | 556 | 35,200 |
2016/05/11 | 577 | 577 | 562 | 562 | 53,200 |
2016/05/10 | 572 | 578 | 571 | 577 | 38,600 |
2016/05/09 | 561 | 572 | 561 | 572 | 17,500 |
2016/05/06 | 561 | 567 | 558 | 562 | 39,500 |
2016/05/02 | 564 | 564 | 554 | 561 | 38,600 |
2016/04/28 | 574 | 579 | 573 | 573 | 68,600 |
2016/04/27 | 574 | 575 | 570 | 574 | 32,300 |
2016/04/26 | 578 | 578 | 566 | 574 | 43,700 |
2016/04/25 | 576 | 578 | 574 | 578 | 32,800 |
2016/04/22 | 567 | 576 | 565 | 576 | 30,200 |
2016/04/21 | 570 | 576 | 566 | 572 | 54,800 |
2016/04/20 | 576 | 578 | 573 | 573 | 67,200 |
2016/04/19 | 564 | 576 | 563 | 576 | 69,700 |
2016/04/18 | 557 | 563 | 552 | 560 | 43,300 |
2016/04/15 | 563 | 568 | 560 | 567 | 55,500 |
2016/04/14 | 555 | 564 | 554 | 563 | 63,400 |
2016/04/13 | 544 | 552 | 543 | 550 | 75,900 |
2016/04/12 | 534 | 546 | 534 | 544 | 43,900 |
2016/04/11 | 534 | 534 | 527 | 534 | 34,000 |
2016/04/08 | 519 | 536 | 518 | 534 | 66,000 |
2016/04/07 | 521 | 525 | 519 | 524 | 39,200 |
2016/04/06 | 517 | 523 | 517 | 521 | 38,800 |
2016/04/05 | 521 | 524 | 516 | 516 | 36,400 |
2016/04/04 | 506 | 521 | 506 | 521 | 48,600 |
2016/04/01 | 517 | 517 | 505 | 506 | 76,100 |
2016/03/31 | 513 | 515 | 512 | 512 | 39,400 |
2016/03/30 | 520 | 521 | 512 | 512 | 19,100 |
2016/03/29 | 508 | 520 | 507 | 520 | 38,100 |
2016/03/28 | 513 | 519 | 510 | 515 | 214,800 |
2016/03/25 | 520 | 522 | 512 | 513 | 27,800 |
2016/03/24 | 525 | 525 | 514 | 519 | 30,900 |
2016/03/23 | 525 | 525 | 520 | 524 | 17,700 |
2016/03/22 | 525 | 531 | 523 | 528 | 53,600 |
2016/03/18 | 524 | 527 | 518 | 525 | 39,500 |
2016/03/17 | 534 | 539 | 522 | 524 | 80,300 |
2016/03/16 | 549 | 549 | 534 | 535 | 59,800 |
2016/03/15 | 545 | 550 | 545 | 549 | 60,300 |
2016/03/14 | 547 | 548 | 543 | 544 | 53,000 |
2016/03/11 | 539 | 544 | 534 | 542 | 49,500 |
2016/03/10 | 535 | 543 | 535 | 542 | 49,800 |
2016/03/09 | 529 | 535 | 528 | 535 | 37,900 |
2016/03/08 | 530 | 535 | 525 | 533 | 51,800 |
2016/03/07 | 532 | 535 | 528 | 532 | 60,000 |
2016/03/04 | 522 | 534 | 520 | 532 | 78,800 |
2016/03/03 | 511 | 525 | 511 | 522 | 46,200 |
2016/03/02 | 504 | 519 | 504 | 517 | 74,600 |
2016/03/01 | 500 | 502 | 493 | 500 | 34,200 |
2016/02/29 | 501 | 504 | 500 | 500 | 62,200 |
2016/02/26 | 505 | 508 | 499 | 500 | 51,900 |
2016/02/25 | 487 | 504 | 487 | 503 | 64,300 |
2016/02/24 | 485 | 491 | 477 | 487 | 39,200 |
2016/02/23 | 491 | 491 | 485 | 487 | 25,400 |
2016/02/22 | 484 | 491 | 484 | 491 | 26,900 |
2016/02/19 | 484 | 490 | 479 | 484 | 42,300 |
2016/02/18 | 477 | 486 | 472 | 484 | 46,100 |
2016/02/17 | 468 | 478 | 464 | 469 | 41,200 |
2016/02/16 | 455 | 474 | 451 | 470 | 43,200 |
2016/02/15 | 434 | 456 | 434 | 455 | 43,000 |
2016/02/12 | 450 | 454 | 416 | 423 | 122,700 |
2016/02/10 | 485 | 488 | 465 | 470 | 98,700 |
2016/02/09 | 493 | 493 | 483 | 485 | 58,200 |
2016/02/08 | 487 | 498 | 486 | 495 | 35,500 |
2016/02/05 | 499 | 502 | 486 | 489 | 80,100 |
2016/02/04 | 490 | 501 | 489 | 498 | 72,900 |
2016/02/03 | 496 | 496 | 486 | 490 | 36,900 |
2016/02/02 | 492 | 499 | 492 | 497 | 44,900 |
2016/02/01 | 496 | 498 | 489 | 492 | 79,300 |
2016/01/29 | 502 | 503 | 493 | 497 | 83,400 |
2016/01/28 | 496 | 501 | 494 | 498 | 42,400 |
2016/01/27 | 486 | 496 | 485 | 496 | 37,000 |
2016/01/26 | 481 | 488 | 476 | 486 | 37,700 |
2016/01/25 | 475 | 484 | 471 | 481 | 50,500 |
2016/01/22 | 459 | 475 | 459 | 475 | 40,300 |
2016/01/21 | 460 | 464 | 458 | 458 | 54,900 |
2016/01/20 | 465 | 470 | 460 | 461 | 62,700 |
2016/01/19 | 464 | 472 | 463 | 465 | 28,700 |
2016/01/18 | 467 | 467 | 462 | 464 | 37,800 |
2016/01/15 | 470 | 479 | 470 | 474 | 27,000 |
2016/01/14 | 481 | 481 | 467 | 470 | 48,000 |
2016/01/13 | 475 | 482 | 475 | 481 | 24,200 |
2016/01/12 | 481 | 490 | 475 | 475 | 69,600 |
2016/01/08 | 482 | 484 | 475 | 481 | 38,600 |
2016/01/07 | 491 | 493 | 482 | 484 | 65,200 |
2016/01/06 | 499 | 499 | 494 | 495 | 42,700 |
2016/01/05 | 490 | 499 | 490 | 499 | 58,000 |
2016/01/04 | 493 | 497 | 489 | 490 | 42,700 |