[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 
2017-04-25428.00430.00428.00428.00114004887100
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
2016-11-14440.00440.00415.00419.006370027071500
2016-11-11414.00414.00410.00410.00170006993700
2016-11-10408.00414.00406.00413.00134005500700
2016-11-09414.00414.00403.00403.00198008058700
2016-11-08414.00414.00411.00411.00123005062800
2016-11-07406.00412.00406.00411.0077003151200
2016-11-04407.00409.00404.00406.002480010062800
2016-11-02415.00415.00406.00411.002720011143700
2016-11-01418.00420.00409.00415.002690011144700
2016-10-31420.00422.00418.00418.002490010440500
2016-10-28420.00421.00417.00419.005000020947400
2016-10-27418.00422.00417.00419.002460010302300
2016-10-26416.00418.00416.00417.00113004711600
2016-10-25417.00418.00413.00416.00184007646800
2016-10-24415.00422.00415.00416.00227009499700
2016-10-21413.00415.00413.00415.0097004011800
2016-10-20414.00415.00412.00413.00100004134600
2016-10-19415.00415.00412.00412.00100004131800
2016-10-18415.00417.00412.00414.00129005345400
2016-10-17415.00415.00412.00413.0085003516800
2016-10-14411.00414.00411.00413.0046001898000
2016-10-13415.00415.00410.00415.00136005610600
2016-10-12411.00415.00411.00412.00129005329200
2016-10-11412.00414.00410.00411.0091003740600
2016-10-07414.00416.00412.00412.0078003225100
2016-10-06415.00415.00413.00414.0050002072200
2016-10-05413.00416.00413.00413.00193007989800
2016-10-04412.00415.00411.00413.0097004005200
2016-10-03410.00415.00410.00412.00105004326200
2016-09-30414.00416.00411.00412.00202008356600
2016-09-29414.00414.00411.00414.0082003385800
2016-09-28414.00418.00407.00418.0090003722700
2016-09-27408.00411.00406.00411.00130005309400
2016-09-26407.00411.00406.00408.00176007178500
2016-09-23408.00408.00405.00406.0088003576500
2016-09-21401.00408.00401.00408.0083003372600
2016-09-20404.00405.00402.00402.00105004234100
2016-09-16405.00408.00405.00407.0037001505000
2016-09-15405.00410.00402.00405.0073002965300
2016-09-14402.00406.00402.00404.0053002141300
2016-09-13406.00406.00401.00402.0084003385500
2016-09-12406.00409.00398.00403.002980011997000
2016-09-09412.00414.00411.00413.00108004452200
2016-09-08409.00413.00407.00412.00115004713500
2016-09-07405.00408.00405.00405.00158006409900
2016-09-06402.00407.00402.00405.0099004005800
2016-09-05405.00406.00402.00402.00154006225600
2016-09-02407.00408.00404.00404.00110004466700
2016-09-01404.00407.00402.00407.0067002707800
2016-08-31399.00401.00398.00401.00132005265400
2016-08-30400.00403.00398.00398.00162006469800
2016-08-29403.00403.00399.00402.00142005685000
2016-08-26402.00405.00399.00400.0058002325700
2016-08-25401.00405.00401.00405.0046001855400
2016-08-24402.00405.00398.00401.00212008491500
2016-08-23406.00409.00402.00402.00143005772900
2016-08-22402.00408.00402.00406.0080003238200
2016-08-19405.00409.00401.00404.00185007479700
2016-08-18405.00409.00404.00406.00113004588600
2016-08-17418.00421.00406.00409.00213008817000
2016-08-16423.00429.00418.00419.00108004554700
2016-08-15429.00434.00420.00427.0097004148300
2016-08-12423.00435.00423.00433.00209008972300
2016-08-10431.00439.00427.00439.0091003944100
2016-08-09434.00436.00431.00436.0064002777500
2016-08-08439.00439.00427.00432.0088003810800
2016-08-05427.00432.00425.00432.00147006289000
2016-08-04422.00428.00419.00427.00147006215900
2016-08-03423.00425.00419.00422.00105004427700
2016-08-02430.00430.00424.00424.00144006157500
2016-08-01429.00430.00425.00428.00145006214200
2016-07-29423.00430.00421.00429.00216009160000
2016-07-28424.00424.00417.00423.0089003753000
2016-07-27426.00430.00425.00427.0065002779200
2016-07-26423.00426.00422.00424.0062002628400
2016-07-25420.00425.00410.00423.00178007474200
2016-07-22419.00425.00419.00422.0029001221800
2016-07-21429.00430.00417.00421.00123005176700
2016-07-20427.00428.00423.00427.0066002811200
2016-07-19423.00429.00420.00427.00100004248700
2016-07-15427.00429.00406.00424.003100012983400
2016-07-14426.00426.00417.00422.0088003716000
2016-07-13423.00427.00416.00419.00164006889200
2016-07-12426.00428.00418.00421.002420010225000
2016-07-11422.00437.00415.00417.002430010269200
2016-07-08444.00444.00419.00422.00175007437100
2016-07-07433.00438.00432.00436.00100004347100
2016-07-06443.00443.00434.00438.00147006462200
2016-07-05440.00445.00439.00442.0087003839600
2016-07-04443.00445.00435.00438.0097004272400
2016-07-01445.00447.00439.00447.0058002573900
2016-06-30439.00448.00425.00437.002740011981100
2016-06-29439.00446.00436.00438.00149006555700
2016-06-28421.00452.00421.00438.00127005570800
2016-06-27423.00440.00423.00433.00114004943000
2016-06-24448.00457.00416.00423.003040012975900
2016-06-23448.00455.00437.00437.00181008036100
2016-06-22456.00456.00443.00456.00200008960200
2016-06-21459.00463.00458.00460.0086003958000
2016-06-20452.00466.00451.00459.0069003171700
2016-06-17460.00470.00440.00445.003050013879800
2016-06-16467.00468.00457.00461.002490011537500
2016-06-15459.00470.00459.00459.0079003639400
2016-06-14468.00474.00460.00460.00104004829000
2016-06-13477.00478.00466.00467.00151007101600
2016-06-10487.00487.00477.00482.00163007914100
2016-06-09485.00488.00476.00485.0044002131800
2016-06-08487.00487.00480.00485.0052002517800
2016-06-07488.00488.00478.00486.0041001979300
2016-06-06485.00489.00475.00480.00139006718200
2016-06-03488.00488.00471.00485.00182008742800
2016-06-02489.00489.00482.00485.0065003155000
2016-06-01495.00497.00488.00490.002340011547500
2016-05-31488.00496.00488.00493.0066003246500
2016-05-30497.00501.00485.00488.00185009099200
2016-05-27489.00496.00484.00492.0071003489300
2016-05-26484.00496.00482.00487.00152007419400
2016-05-25494.00495.00479.00484.004020019594900
2016-05-24496.00496.00488.00490.002200010806000
2016-05-23519.00519.00488.00496.005110025409000
2016-05-20538.00543.00520.00527.003440018307200
2016-05-19536.00538.00530.00538.00108005773400
2016-05-18552.00554.00515.00530.004490024275900
2016-05-17542.00554.00542.00553.002150011847200
2016-05-16527.00540.00524.00538.005940031609500
2016-05-13555.00555.00534.00534.006330034428100
2016-05-12561.00561.00551.00556.003520019536700
2016-05-11577.00577.00562.00562.005320030161100
2016-05-10572.00578.00571.00577.003860022208500
2016-05-09561.00572.00561.00572.00175009890700
2016-05-06561.00567.00558.00562.003950022178600
2016-05-02564.00564.00554.00561.003860021589400
2016-04-28574.00579.00573.00573.006860039513400
2016-04-27574.00575.00570.00574.003230018499300
2016-04-26578.00578.00566.00574.004370025075100
2016-04-25576.00578.00574.00578.003280018880200
2016-04-22567.00576.00565.00576.003020017262100
2016-04-21570.00576.00566.00572.005480031433500
2016-04-20576.00578.00573.00573.006720038687000
2016-04-19564.00576.00563.00576.006970039954600

   ※ 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。 

s7db.com Twitter Blog