[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 
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
2016-04-18557.00563.00552.00560.004330024204200
2016-04-15563.00568.00560.00567.005550031350900
2016-04-14555.00564.00554.00563.006340035436400
2016-04-13544.00552.00543.00550.007590041688600
2016-04-12534.00546.00534.00544.004390023783400
2016-04-11534.00534.00527.00534.003400018043600
2016-04-08519.00536.00518.00534.006600034958600
2016-04-07521.00525.00519.00524.003920020523600
2016-04-06517.00523.00517.00521.003880020185200
2016-04-05521.00524.00516.00516.003640018910800
2016-04-04506.00521.00506.00521.004860025075600
2016-04-01517.00517.00505.00506.007610038834500
2016-03-31513.00515.00512.00512.003940020211100
2016-03-30520.00521.00512.00512.00191009855000
2016-03-29508.00520.00507.00520.003810019508700
2016-03-28513.00519.00510.00515.00214800110394900
2016-03-25520.00522.00512.00513.002780014398700
2016-03-24525.00525.00514.00519.003090016100900
2016-03-23525.00525.00520.00524.00177009264500
2016-03-22525.00531.00523.00528.005360028200100
2016-03-18524.00527.00518.00525.003950020679700
2016-03-17534.00539.00522.00524.008030042722900
2016-03-16549.00549.00534.00535.005980032246300
2016-03-15545.00550.00545.00549.006030033046900
2016-03-14547.00548.00543.00544.005300028929300
2016-03-11539.00544.00534.00542.004950026727300
2016-03-10535.00543.00535.00542.004980026853500
2016-03-09529.00535.00528.00535.003790020113900
2016-03-08530.00535.00525.00533.005180027469100
2016-03-07532.00535.00528.00532.006000031906900
2016-03-04522.00534.00520.00532.007880041567900
2016-03-03511.00525.00511.00522.004620024092200
2016-03-02504.00519.00504.00517.007460038193500
2016-03-01500.00502.00493.00500.003420017036300
2016-02-29501.00504.00500.00500.006220031206300
2016-02-26505.00508.00499.00500.005190026122300
2016-02-25487.00504.00487.00503.006430031934100
2016-02-24485.00491.00477.00487.003920019048600
2016-02-23491.00491.00485.00487.002540012379600
2016-02-22484.00491.00484.00491.002690013152700
2016-02-19484.00490.00479.00484.004230020464200
2016-02-18477.00486.00472.00484.004610022135900
2016-02-17468.00478.00464.00469.004120019427500
2016-02-16455.00474.00451.00470.004320020170200
2016-02-15434.00456.00434.00455.004300019248200
2016-02-12450.00454.00416.00423.0012270053375500
2016-02-10485.00488.00465.00470.009870047006700
2016-02-09493.00493.00483.00485.005820028316700
2016-02-08487.00498.00486.00495.003550017529600
2016-02-05499.00502.00486.00489.008010039512000
2016-02-04490.00501.00489.00498.007290036176000
2016-02-03496.00496.00486.00490.003690018132000
2016-02-02492.00499.00492.00497.004490022299200
2016-02-01496.00498.00489.00492.007930039172000
2016-01-29502.00503.00493.00497.008340041461100
2016-01-28496.00501.00494.00498.004240021105400
2016-01-27486.00496.00485.00496.003700018127400
2016-01-26481.00488.00476.00486.003770018201100
2016-01-25475.00484.00471.00481.005050024150300
2016-01-22459.00475.00459.00475.004030018780200
2016-01-21460.00464.00458.00458.005490025291800
2016-01-20465.00470.00460.00461.006270029159900
2016-01-19464.00472.00463.00465.002870013398300
2016-01-18467.00467.00462.00464.003780017568100
2016-01-15470.00479.00470.00474.002700012813600
2016-01-14481.00481.00467.00470.004800022618200
2016-01-13475.00482.00475.00481.002420011602300
2016-01-12481.00490.00475.00475.006960033520800
2016-01-08482.00484.00475.00481.003860018532100
2016-01-07491.00493.00482.00484.006520031847900
2016-01-06499.00499.00494.00495.004270021195600
2016-01-05490.00499.00490.00499.005800028658800
2016-01-04493.00497.00489.00490.004270021027800
2015-12-30492.00497.00487.00489.003910019155800
2015-12-29492.00496.00484.00489.003830018807000
2015-12-28473.00493.00473.00493.005120024834500
2015-12-25475.00479.00474.00475.007980037951200
2015-12-24482.00482.00474.00475.007160034242800
2015-12-22480.00483.00478.00481.006430030914200
2015-12-21480.00483.00480.00481.005240025205600
2015-12-18479.00489.00477.00486.007620036991900
2015-12-17476.00480.00475.00480.006580031400900
2015-12-16479.00479.00472.00476.007780037038600
2015-12-15480.00480.00472.00472.007250034509600
2015-12-14479.00481.00477.00479.008040038505100
2015-12-11486.00491.00486.00490.007660037368400
2015-12-10492.00492.00489.00489.005200025533500
2015-12-09495.00497.00492.00494.008080039909300
2015-12-08498.00498.00494.00495.006820033837600
2015-12-07495.00500.00494.00498.009960049477600
2015-12-04495.00498.00492.00493.0010330051099400
2015-12-03497.00507.00496.00497.0011780058921000
2015-12-02489.00510.00487.00502.0016280081247800
2015-12-01490.00492.00486.00489.0011970058517700
2015-11-30497.00498.00489.00491.0013660067332100
2015-11-27502.00504.00497.00497.006410032096000
2015-11-26507.00510.00501.00501.0013890070013800

   ※ 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