[6059 東証1部] ウチヤマホールディングス 日足 時系列データ

[6059 東証1部] ウチヤマホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17531.00531.00526.00529.002970015704200
2017-11-16523.00530.00521.00521.002840014919300
2017-11-15530.00530.00515.00519.007210037679600
2017-11-14548.00548.00531.00534.006210033491300
2017-11-13540.00550.00521.00542.009070049035500
2017-11-10525.00540.00525.00536.002100011210800
2017-11-09539.00543.00533.00537.00181009745800
2017-11-08523.00545.00522.00543.004630024749700
2017-11-07531.00534.00525.00528.00173009164900
2017-11-06540.00541.00534.00534.002970015949400
2017-11-02535.00542.00535.00540.001870010085700
2017-11-01538.00547.00536.00541.002790015092600
2017-10-31541.00544.00540.00541.001860010072600
2017-10-30540.00543.00534.00541.003320017928000
2017-10-27542.00544.00541.00542.00116006293200
2017-10-26538.00544.00538.00542.002530013707900
2017-10-25545.00548.00532.00540.003650019651100
2017-10-24541.00549.00540.00545.003590019583100
2017-10-23540.00542.00528.00541.003170017049000
2017-10-20532.00543.00532.00539.00182009802500
2017-10-19534.00545.00534.00538.002590013986300
2017-10-18543.00543.00535.00541.00173009353600
2017-10-17546.00547.00542.00545.002020011008700
2017-10-16538.00549.00538.00545.006120033418100
2017-10-13531.00537.00528.00536.003910020884500
2017-10-12528.00534.00500.00532.007680039967800
2017-10-11547.00547.00531.00536.004920026497100
2017-10-10542.00550.00537.00548.003910021321000
2017-10-06542.00549.00533.00543.004660025361600
2017-10-05543.00549.00520.00535.0010360055763100
2017-10-04526.00544.00524.00538.0011630062286100
2017-10-03512.00523.00503.00520.0011380058640600
2017-10-02489.00515.00489.00512.0012140061003000
2017-09-29491.00492.00485.00487.003130015319000
2017-09-28491.00493.00483.00491.007000034256100
2017-09-27466.00508.00466.00483.0011490056026800
2017-09-26467.00471.00467.00471.002210010368400
2017-09-25465.00470.00465.00469.002300010769200
2017-09-22468.00470.00465.00465.0080003736700
2017-09-21473.00473.00466.00468.002990014006100
2017-09-20468.00472.00465.00471.003120014616300
2017-09-19472.00472.00465.00468.003700017328400
2017-09-15461.00469.00461.00463.003380015728000
2017-09-14466.00468.00463.00464.00110005126200
2017-09-13465.00467.00464.00466.0067003121200
2017-09-12469.00470.00464.00467.003300015423500
2017-09-11466.00469.00463.00465.00142006613500
2017-09-08462.00465.00461.00463.002480011479000
2017-09-07464.00465.00462.00464.0034001576400
2017-09-06457.00464.00451.00462.00206009426100
2017-09-05468.00468.00458.00458.003050014093200
2017-09-04475.00475.00460.00465.002850013314800
2017-09-01469.00472.00466.00472.003650017123800
2017-08-31467.00469.00467.00469.00145006779400
2017-08-30465.00469.00462.00466.00210009787400
2017-08-29462.00465.00462.00465.002390011100200
2017-08-28464.00466.00463.00465.00129005989000
2017-08-25464.00464.00461.00463.00163007547700
2017-08-24460.00466.00460.00464.002190010157500
2017-08-23462.00464.00461.00463.00111005136600
2017-08-22463.00463.00460.00461.00101004660600
2017-08-21463.00465.00462.00463.0075003473600
2017-08-18462.00466.00461.00464.002160010004100
2017-08-17464.00466.00463.00466.00128005946200
2017-08-16463.00467.00463.00464.003520016364900
2017-08-15464.00466.00463.00463.00108005016200
2017-08-14466.00466.00461.00464.002720012634000
2017-08-10467.00467.00462.00467.00132006139800
2017-08-09469.00469.00459.00463.002900013411700
2017-08-08470.00471.00468.00471.0083003902800
2017-08-07469.00470.00469.00470.00158007416500
2017-08-04465.00469.00465.00469.00208009712000
2017-08-03463.00467.00459.00466.002210010224200
2017-08-02465.00467.00463.00463.00150006970100
2017-08-01465.00469.00464.00465.002570011971300
2017-07-31463.00468.00463.00465.00124005773900
2017-07-28464.00465.00461.00463.00111005131800
2017-07-27461.00465.00461.00462.00119005504200
2017-07-26463.00465.00461.00463.00209009687700
2017-07-25468.00468.00463.00463.00134006227400
2017-07-24466.00468.00466.00468.00146006815700
2017-07-21465.00469.00464.00467.0086004013100
2017-07-20468.00468.00466.00467.0085003970400
2017-07-19467.00469.00465.00469.0067003132500
2017-07-18472.00472.00465.00467.00129006051400
2017-07-14468.00468.00460.00465.002540011787600
2017-07-13470.00470.00465.00469.0071003323200
2017-07-12468.00469.00466.00468.00114005338300
2017-07-11465.00469.00465.00467.00111005193600
2017-07-10458.00468.00458.00465.00185008555900
2017-07-07460.00467.00460.00463.00165007648900
2017-07-06461.00467.00461.00464.0095004410700
2017-07-05462.00468.00461.00462.002430011250400
2017-07-04460.00463.00460.00462.00103004758700
2017-07-03458.00469.00458.00460.002320010714300
2017-06-30460.00462.00457.00458.00213009793400
2017-06-29463.00463.00459.00460.00136006261400
2017-06-28460.00462.00460.00460.0087004005100
2017-06-27460.00462.00457.00459.00111005097200
2017-06-26457.00460.00455.00457.00164007505800
2017-06-23457.00460.00455.00457.00121005528500
2017-06-22452.00460.00452.00457.00151006899300
2017-06-21463.00463.00455.00455.003440015755300
2017-06-20457.00463.00456.00461.002800012897200
2017-06-19457.00463.00455.00459.002390010969300
2017-06-16452.00460.00452.00456.005080023212500
2017-06-15454.00475.00450.00452.007640035174900
2017-06-14454.00457.00453.00454.00193008775700
2017-06-13455.00460.00450.00454.002370010802400
2017-06-12454.00457.00453.00453.00134006094400
2017-06-09452.00460.00450.00453.003170014416900
2017-06-08460.00462.00454.00454.002300010503300
2017-06-07455.00458.00454.00456.002340010664600
2017-06-06457.00459.00455.00456.00156007132600
2017-06-05455.00464.00455.00457.003250014905800
2017-06-02452.00457.00452.00455.003020013720000
2017-06-01453.00456.00451.00451.002380010782100
2017-05-31455.00459.00451.00451.002920013281000
2017-05-30453.00454.00450.00454.00148006701300
2017-05-29453.00454.00448.00453.00149006739300
2017-05-26455.00456.00450.00452.00128005798600
2017-05-25457.00458.00452.00454.00197008952100
2017-05-24457.00462.00453.00457.002780012719600
2017-05-23459.00459.00455.00456.002260010319100
2017-05-22451.00459.00451.00456.002310010541000
2017-05-19450.00451.00447.00450.002910013066000
2017-05-18442.00457.00442.00450.004020018065900
2017-05-17460.00463.00449.00450.007470034088800
2017-05-16464.00469.00450.00461.006970032225900
2017-05-15464.00471.00440.00463.0015690071525100
2017-05-12465.00473.00463.00471.008920041820300
2017-05-11459.00463.00459.00463.004040018601900
2017-05-10458.00459.00456.00459.002920013374200
2017-05-09457.00460.00457.00458.006750031005400
2017-05-08456.00458.00453.00455.005380024515200
2017-05-02446.00452.00445.00450.004590020604600
2017-05-01443.00445.00442.00443.00153006786700
2017-04-28440.00444.00440.00441.00208009198100
2017-04-27440.00443.00436.00440.004400019358600
2017-04-26431.00434.00430.00433.00223009623000
2017-04-25428.00430.00428.00428.00114004887100
2017-04-24429.00430.00428.00428.00167007172900
2017-04-21429.00429.00425.00428.0094004017400
2017-04-20426.00426.00422.00423.0041001735600
2017-04-19420.00427.00418.00421.0089003767400
2017-04-18420.00420.00418.00418.0095003983500
2017-04-17414.00417.00414.00416.00101004194900
2017-04-14417.00418.00414.00415.0098004074400
2017-04-13415.00419.00415.00418.00144005992400
2017-04-12423.00424.00418.00419.00114004786200
2017-04-11426.00429.00423.00423.0046001958400
2017-04-10420.00430.00420.00426.002390010154400
2017-04-07422.00431.00415.00418.003230013565400
2017-04-06432.00432.00421.00422.003230013732600
2017-04-05437.00438.00430.00433.003730016229300
2017-04-04441.00441.00432.00436.004040017603800
2017-04-03443.00449.00442.00443.002970013210100
2017-03-31443.00447.00443.00443.003050013570400
2017-03-30443.00446.00441.00443.002500011099500
2017-03-29448.00449.00440.00443.006290027997000
2017-03-28458.00461.00456.00461.0014770067767800
2017-03-27455.00460.00455.00458.004450020351700
2017-03-24450.00460.00449.00457.002240010219200
2017-03-23452.00455.00437.00447.004480020051200
2017-03-22455.00460.00448.00450.004170018885400
2017-03-21465.00465.00460.00460.004440020549600
2017-03-17460.00465.00460.00463.002330010782500
2017-03-16455.00462.00452.00462.004100018787500
2017-03-15451.00454.00451.00454.00166007507400
2017-03-14452.00452.00450.00452.00183008260700
2017-03-13449.00452.00448.00451.003550015964500
2017-03-10446.00449.00444.00446.004250018947600
2017-03-09445.00447.00444.00447.00119005296800
2017-03-08446.00447.00443.00446.003030013493600
2017-03-07445.00447.00443.00447.00141006285500
2017-03-06445.00446.00442.00445.003620016089400
2017-03-03447.00447.00444.00445.00207009231400
2017-03-02447.00447.00444.00447.00184008207600
2017-03-01444.00448.00444.00446.00114005081300
2017-02-28443.00447.00442.00443.003450015325800
2017-02-27445.00446.00442.00443.002710012021400
2017-02-24443.00444.00440.00443.003500015489200
2017-02-23440.00443.00438.00443.00160007052100
2017-02-22440.00442.00438.00438.0097004262200
2017-02-21438.00440.00436.00439.00177007754900
2017-02-20437.00439.00435.00439.00179007835300
2017-02-17436.00436.00433.00435.00229009955400
2017-02-16437.00437.00432.00436.00199008652900
2017-02-15436.00438.00434.00437.00171007453000
2017-02-14435.00437.00432.00436.002500010867600
2017-02-13431.00434.00422.00432.007550032406500
2017-02-10426.00427.00424.00425.007220030701700
2017-02-09428.00430.00422.00423.004580019484700
2017-02-08431.00431.00426.00428.005580023898900
2017-02-07434.00434.00430.00432.00214009227900
2017-02-06433.00435.00431.00431.002860012373200
2017-02-03437.00439.00433.00433.00205008935300
2017-02-02439.00440.00436.00437.00217009518200
2017-02-01440.00440.00437.00439.002880012626400
2017-01-31438.00440.00438.00440.00169007412700
2017-01-30435.00441.00435.00438.00143006269900
2017-01-27437.00438.00433.00435.00140006100000
2017-01-26434.00435.00430.00432.00140006047800
2017-01-25433.00433.00430.00432.00199008588400
2017-01-24435.00435.00430.00432.00224009672400
2017-01-23439.00439.00434.00434.00129005630100
2017-01-20440.00440.00436.00437.00122005343900
2017-01-19433.00439.00433.00438.00195008520500
2017-01-18436.00438.00431.00434.00125005417500
2017-01-17441.00441.00434.00436.00199008715800
2017-01-16439.00441.00433.00437.002640011551100
2017-01-13431.00438.00430.00438.004210018251100
2017-01-12435.00435.00431.00431.002840012298500
2017-01-11438.00440.00435.00436.002970012968100
2017-01-10435.00439.00434.00436.003270014249600
2017-01-06437.00437.00432.00435.003630015752000
2017-01-05431.00433.00428.00433.006520028067700
2017-01-04430.00435.00427.00431.0011330048712300
2016-12-30430.00431.00427.00430.003980017103200
2016-12-29431.00431.00428.00430.002440010482100
2016-12-28423.00434.00423.00431.006310027155800
2016-12-27428.00428.00422.00425.004590019516700
2016-12-26435.00435.00428.00429.004380018878200
2016-12-22435.00441.00435.00435.00208009078500
2016-12-21442.00442.00436.00440.002580011304900
2016-12-20441.00441.00436.00439.00209009162900
2016-12-19442.00443.00437.00441.002520011110300
2016-12-16438.00441.00436.00441.0011110048814200
2016-12-15440.00440.00437.00438.00189008284600
2016-12-14433.00441.00433.00440.00120005250600
2016-12-13439.00439.00433.00438.00157006839600
2016-12-12433.00438.00432.00438.00206008948100
2016-12-09432.00434.00424.00428.005390023131700
2016-12-08444.00444.00434.00439.003960017345100
2016-12-07444.00444.00436.00438.002890012752200
2016-12-06440.00445.00437.00444.004070017965400
2016-12-05430.00436.00430.00436.005630024317000
2016-12-02434.00434.00425.00426.00140005991900
2016-12-01433.00434.00427.00432.002520010864100
2016-11-30432.00435.00432.00433.00185008005600
2016-11-29431.00432.00428.00432.00113004861600
2016-11-28432.00433.00428.00430.00151006501300
2016-11-25432.00434.00428.00432.003170013689100
2016-11-24426.00430.00423.00430.003380014411800
2016-11-22426.00427.00422.00426.00208008835700
2016-11-21428.00430.00424.00425.00210008955900
2016-11-18430.00430.00423.00424.00146006202000
2016-11-17423.00428.00423.00424.00131005560800
2016-11-16421.00430.00418.00430.003100013082100
2016-11-15420.00430.00419.00421.003100013077700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter