7621 (株)うかい の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,900 | 1,900 | 1,850 | 1,890 | 5,000 | 1,890 |
| 2005-12-29 | 1,780 | 1,840 | 1,780 | 1,840 | 13,000 | 1,840 |
| 2005-12-28 | 1,740 | 1,790 | 1,740 | 1,752 | 4,000 | 1,752 |
| 2005-12-27 | 1,800 | 1,800 | 1,730 | 1,793 | 9,000 | 1,793 |
| 2005-12-26 | 1,701 | 1,780 | 1,700 | 1,751 | 18,000 | 1,751 |
| 2005-12-22 | 1,690 | 1,690 | 1,682 | 1,690 | 5,000 | 1,690 |
| 2005-12-21 | 1,709 | 1,709 | 1,660 | 1,690 | 9,000 | 1,690 |
| 2005-12-20 | 1,719 | 1,719 | 1,660 | 1,673 | 4,000 | 1,673 |
| 2005-12-19 | 1,690 | 1,720 | 1,690 | 1,719 | 24,000 | 1,719 |
| 2005-12-16 | 1,550 | 1,600 | 1,540 | 1,580 | 20,000 | 1,580 |
| 2005-12-15 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2005-12-14 | 1,535 | 1,535 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2005-12-13 | 1,532 | 1,535 | 1,532 | 1,535 | 4,000 | 1,535 |
| 2005-12-12 | 1,535 | 1,535 | 1,527 | 1,527 | 4,000 | 1,527 |
| 2005-12-09 | 1,525 | 1,535 | 1,522 | 1,535 | 3,000 | 1,535 |
| 2005-12-08 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2005-12-07 | 1,520 | 1,525 | 1,520 | 1,525 | 2,000 | 1,525 |
| 2005-12-06 | 1,530 | 1,530 | 1,522 | 1,522 | 3,000 | 1,522 |
| 2005-12-05 | 1,520 | 1,530 | 1,520 | 1,525 | 8,000 | 1,525 |
| 2005-12-02 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,520 |
| 2005-12-01 | 1,515 | 1,520 | 1,515 | 1,515 | 4,000 | 1,515 |
| 2005-11-30 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2005-11-29 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2005-11-28 | 1,519 | 1,519 | 1,513 | 1,513 | 3,000 | 1,513 |
| 2005-11-25 | 1,520 | 1,520 | 1,515 | 1,515 | 2,000 | 1,515 |
| 2005-11-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2005-11-22 | 1,513 | 1,513 | 1,513 | 1,513 | 1,000 | 1,513 |
| 2005-11-18 | 1,512 | 1,513 | 1,512 | 1,512 | 8,000 | 1,512 |
| 2005-11-17 | 1,515 | 1,515 | 1,513 | 1,513 | 6,000 | 1,513 |
| 2005-11-16 | 1,518 | 1,518 | 1,514 | 1,514 | 5,000 | 1,514 |
| 2005-11-15 | 1,520 | 1,520 | 1,518 | 1,518 | 3,000 | 1,518 |
| 2005-11-14 | 1,523 | 1,523 | 1,515 | 1,520 | 5,000 | 1,520 |
| 2005-11-11 | 1,514 | 1,520 | 1,514 | 1,520 | 2,000 | 1,520 |
| 2005-11-09 | 1,524 | 1,524 | 1,524 | 1,524 | 2,000 | 1,524 |
| 2005-11-08 | 1,512 | 1,513 | 1,512 | 1,513 | 2,000 | 1,513 |
| 2005-11-07 | 1,520 | 1,520 | 1,515 | 1,516 | 5,000 | 1,516 |
| 2005-11-04 | 1,513 | 1,524 | 1,512 | 1,512 | 5,000 | 1,512 |
| 2005-11-02 | 1,526 | 1,530 | 1,525 | 1,525 | 4,000 | 1,525 |
| 2005-11-01 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2005-10-31 | 1,548 | 1,548 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2005-10-28 | 1,509 | 1,510 | 1,509 | 1,510 | 3,000 | 1,510 |
| 2005-10-27 | 1,530 | 1,530 | 1,521 | 1,521 | 4,000 | 1,521 |
| 2005-10-26 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 | 1,522 |
| 2005-10-24 | 1,527 | 1,550 | 1,522 | 1,522 | 4,000 | 1,522 |
| 2005-10-21 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 | 1,526 |
| 2005-10-18 | 1,521 | 1,521 | 1,521 | 1,521 | 1,000 | 1,521 |
| 2005-10-14 | 1,522 | 1,522 | 1,522 | 1,522 | 2,000 | 1,522 |
| 2005-10-13 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2005-10-12 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 | 1,526 |
| 2005-10-11 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 | 1,526 |
| 2005-10-07 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 | 1,526 |
| 2005-10-06 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 | 1,526 |
| 2005-10-05 | 1,530 | 1,530 | 1,525 | 1,525 | 2,000 | 1,525 |
| 2005-10-04 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2005-10-03 | 1,524 | 1,550 | 1,524 | 1,550 | 3,000 | 1,550 |
| 2005-09-30 | 1,524 | 1,524 | 1,524 | 1,524 | 1,000 | 1,524 |
| 2005-09-29 | 1,545 | 1,545 | 1,530 | 1,535 | 4,000 | 1,535 |
| 2005-09-28 | 1,526 | 1,526 | 1,526 | 1,526 | 4,000 | 1,526 |
| 2005-09-27 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 | 1,526 |
| 2005-09-26 | 1,559 | 1,559 | 1,524 | 1,554 | 3,000 | 1,554 |
| 2005-09-21 | 1,525 | 1,545 | 1,525 | 1,545 | 3,000 | 1,545 |
| 2005-09-20 | 1,526 | 1,526 | 1,526 | 1,526 | 2,000 | 1,526 |
| 2005-09-15 | 1,586 | 1,586 | 1,526 | 1,526 | 3,000 | 1,526 |
| 2005-09-14 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 | 1,526 |
| 2005-09-13 | 1,534 | 1,534 | 1,525 | 1,525 | 3,000 | 1,525 |
| 2005-09-12 | 1,515 | 1,534 | 1,515 | 1,534 | 5,000 | 1,534 |
| 2005-09-09 | 1,514 | 1,514 | 1,514 | 1,514 | 4,000 | 1,514 |
| 2005-09-08 | 1,516 | 1,516 | 1,514 | 1,514 | 2,000 | 1,514 |
| 2005-09-07 | 1,517 | 1,517 | 1,516 | 1,516 | 5,000 | 1,516 |
| 2005-09-06 | 1,516 | 1,518 | 1,516 | 1,516 | 7,000 | 1,516 |
| 2005-09-05 | 1,515 | 1,519 | 1,515 | 1,515 | 5,000 | 1,515 |
| 2005-09-02 | 1,519 | 1,519 | 1,519 | 1,519 | 2,000 | 1,519 |
| 2005-09-01 | 1,531 | 1,531 | 1,518 | 1,518 | 2,000 | 1,518 |
| 2005-08-31 | 1,533 | 1,533 | 1,532 | 1,532 | 2,000 | 1,532 |
| 2005-08-30 | 1,532 | 1,532 | 1,532 | 1,532 | 3,000 | 1,532 |
| 2005-08-29 | 1,531 | 1,531 | 1,531 | 1,531 | 2,000 | 1,531 |
| 2005-08-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2005-08-24 | 1,520 | 1,520 | 1,510 | 1,520 | 4,000 | 1,520 |
| 2005-08-23 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2005-08-19 | 1,529 | 1,529 | 1,529 | 1,529 | 1,000 | 1,529 |
| 2005-08-18 | 1,530 | 1,550 | 1,530 | 1,550 | 2,000 | 1,550 |
| 2005-08-17 | 1,518 | 1,522 | 1,518 | 1,522 | 2,000 | 1,522 |
| 2005-08-16 | 1,515 | 1,520 | 1,507 | 1,520 | 4,000 | 1,520 |
| 2005-08-15 | 1,514 | 1,514 | 1,505 | 1,514 | 3,000 | 1,514 |
| 2005-08-12 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 | 1,505 |
| 2005-08-10 | 1,512 | 1,512 | 1,512 | 1,512 | 1,000 | 1,512 |
| 2005-08-09 | 1,502 | 1,502 | 1,502 | 1,502 | 2,000 | 1,502 |
| 2005-08-08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2005-08-05 | 1,503 | 1,503 | 1,501 | 1,501 | 3,000 | 1,501 |
| 2005-08-04 | 1,513 | 1,515 | 1,510 | 1,510 | 6,000 | 1,510 |
| 2005-08-03 | 1,515 | 1,515 | 1,515 | 1,515 | 2,000 | 1,515 |
| 2005-08-02 | 1,540 | 1,540 | 1,511 | 1,511 | 3,000 | 1,511 |
| 2005-07-28 | 1,515 | 1,515 | 1,515 | 1,515 | 1,000 | 1,515 |
| 2005-07-27 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2005-07-25 | 1,530 | 1,530 | 1,521 | 1,521 | 2,000 | 1,521 |
| 2005-07-19 | 1,510 | 1,520 | 1,510 | 1,520 | 4,000 | 1,520 |
| 2005-07-15 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2005-07-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2005-07-11 | 1,519 | 1,519 | 1,519 | 1,519 | 1,000 | 1,519 |
| 2005-07-08 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2005-07-07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2005-07-06 | 1,519 | 1,520 | 1,519 | 1,520 | 2,000 | 1,520 |
| 2005-07-05 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2005-07-04 | 1,524 | 1,524 | 1,523 | 1,523 | 2,000 | 1,523 |
| 2005-07-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2005-06-30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2005-06-29 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 | 1,533 |
| 2005-06-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2005-06-27 | 1,524 | 1,524 | 1,524 | 1,524 | 1,000 | 1,524 |
| 2005-06-24 | 1,515 | 1,515 | 1,515 | 1,515 | 2,000 | 1,515 |
| 2005-06-23 | 1,520 | 1,520 | 1,517 | 1,517 | 2,000 | 1,517 |
| 2005-06-20 | 1,513 | 1,513 | 1,513 | 1,513 | 1,000 | 1,513 |
| 2005-06-17 | 1,510 | 1,549 | 1,510 | 1,549 | 4,000 | 1,549 |
| 2005-06-15 | 1,502 | 1,502 | 1,501 | 1,501 | 2,000 | 1,501 |
| 2005-06-14 | 1,509 | 1,509 | 1,509 | 1,509 | 1,000 | 1,509 |
| 2005-06-08 | 1,508 | 1,508 | 1,508 | 1,508 | 1,000 | 1,508 |
| 2005-06-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2005-06-03 | 1,500 | 1,508 | 1,500 | 1,508 | 2,000 | 1,508 |
| 2005-05-31 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 | 1,501 |
| 2005-05-27 | 1,506 | 1,506 | 1,506 | 1,506 | 1,000 | 1,506 |
| 2005-05-26 | 1,505 | 1,527 | 1,491 | 1,527 | 5,000 | 1,527 |
| 2005-05-25 | 1,520 | 1,520 | 1,511 | 1,511 | 3,000 | 1,511 |
| 2005-05-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2005-05-23 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2005-05-19 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 | 1,526 |
| 2005-05-18 | 1,510 | 1,534 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2005-05-17 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 | 1,501 |
| 2005-05-13 | 1,523 | 1,523 | 1,523 | 1,523 | 1,000 | 1,523 |
| 2005-05-12 | 1,534 | 1,534 | 1,533 | 1,533 | 2,000 | 1,533 |
| 2005-05-11 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 | 1,533 |
| 2005-05-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2005-05-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2005-05-06 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 | 1,551 |
| 2005-05-02 | 1,516 | 1,516 | 1,516 | 1,516 | 1,000 | 1,516 |
| 2005-04-28 | 1,520 | 1,531 | 1,510 | 1,531 | 5,000 | 1,531 |
| 2005-04-27 | 1,530 | 1,530 | 1,521 | 1,521 | 2,000 | 1,521 |
| 2005-04-26 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 | 1,535 |
| 2005-04-25 | 1,529 | 1,529 | 1,529 | 1,529 | 1,000 | 1,529 |
| 2005-04-22 | 1,529 | 1,529 | 1,521 | 1,521 | 2,000 | 1,521 |
| 2005-04-21 | 1,530 | 1,530 | 1,515 | 1,515 | 3,000 | 1,515 |
| 2005-04-20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2005-04-19 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2005-04-18 | 1,536 | 1,536 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2005-04-15 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2005-04-14 | 1,570 | 1,570 | 1,561 | 1,561 | 2,000 | 1,561 |
| 2005-04-13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2005-04-12 | 1,551 | 1,551 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2005-04-11 | 1,551 | 1,551 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2005-04-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2005-04-07 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 | 1,560 |
| 2005-04-06 | 1,548 | 1,548 | 1,548 | 1,548 | 1,000 | 1,548 |
| 2005-04-05 | 1,550 | 1,551 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2005-04-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2005-04-01 | 1,550 | 1,550 | 1,520 | 1,531 | 3,000 | 1,531 |
| 2005-03-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2005-03-29 | 1,560 | 1,598 | 1,560 | 1,598 | 3,000 | 1,598 |
| 2005-03-28 | 1,478 | 1,560 | 1,478 | 1,560 | 4,000 | 1,560 |
| 2005-03-25 | 1,661 | 1,668 | 1,659 | 1,668 | 17,000 | 1,668 |
| 2005-03-24 | 1,660 | 1,662 | 1,659 | 1,661 | 8,000 | 1,661 |
| 2005-03-23 | 1,662 | 1,662 | 1,660 | 1,661 | 9,000 | 1,661 |
| 2005-03-22 | 1,653 | 1,660 | 1,653 | 1,657 | 9,000 | 1,657 |
| 2005-03-18 | 1,651 | 1,652 | 1,651 | 1,651 | 6,000 | 1,651 |
| 2005-03-17 | 1,649 | 1,650 | 1,645 | 1,645 | 5,000 | 1,645 |
| 2005-03-16 | 1,650 | 1,655 | 1,650 | 1,655 | 12,000 | 1,655 |
| 2005-03-15 | 1,649 | 1,650 | 1,648 | 1,650 | 4,000 | 1,650 |
| 2005-03-14 | 1,640 | 1,648 | 1,637 | 1,648 | 4,000 | 1,648 |
| 2005-03-11 | 1,644 | 1,644 | 1,644 | 1,644 | 1,000 | 1,644 |
| 2005-03-10 | 1,639 | 1,639 | 1,620 | 1,637 | 6,000 | 1,637 |
| 2005-03-09 | 1,613 | 1,630 | 1,613 | 1,630 | 6,000 | 1,630 |
| 2005-03-08 | 1,611 | 1,632 | 1,611 | 1,611 | 5,000 | 1,611 |
| 2005-03-07 | 1,625 | 1,625 | 1,605 | 1,605 | 2,000 | 1,605 |
| 2005-03-04 | 1,610 | 1,625 | 1,600 | 1,625 | 5,000 | 1,625 |
| 2005-03-02 | 1,605 | 1,610 | 1,600 | 1,610 | 4,000 | 1,610 |
| 2005-02-28 | 1,618 | 1,618 | 1,600 | 1,600 | 5,000 | 1,600 |
| 2005-02-25 | 1,599 | 1,620 | 1,599 | 1,620 | 6,000 | 1,620 |
| 2005-02-24 | 1,591 | 1,625 | 1,591 | 1,625 | 10,000 | 1,625 |
| 2005-02-22 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2005-02-21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2005-02-18 | 1,561 | 1,583 | 1,561 | 1,583 | 3,000 | 1,583 |
| 2005-02-17 | 1,570 | 1,570 | 1,561 | 1,561 | 2,000 | 1,561 |
| 2005-02-16 | 1,554 | 1,555 | 1,554 | 1,555 | 2,000 | 1,555 |
| 2005-02-15 | 1,555 | 1,555 | 1,555 | 1,555 | 4,000 | 1,555 |
| 2005-02-14 | 1,590 | 1,590 | 1,560 | 1,570 | 6,000 | 1,570 |
| 2005-02-10 | 1,609 | 1,609 | 1,575 | 1,590 | 6,000 | 1,590 |
| 2005-02-09 | 1,608 | 1,610 | 1,600 | 1,610 | 6,000 | 1,610 |
| 2005-02-08 | 1,602 | 1,602 | 1,600 | 1,600 | 7,000 | 1,600 |
| 2005-02-07 | 1,633 | 1,633 | 1,602 | 1,602 | 5,000 | 1,602 |
| 2005-02-04 | 1,640 | 1,647 | 1,600 | 1,636 | 37,000 | 1,636 |
| 2005-02-03 | 1,682 | 1,700 | 1,680 | 1,700 | 6,000 | 1,700 |
| 2005-02-01 | 1,722 | 1,722 | 1,673 | 1,690 | 3,000 | 1,690 |
| 2005-01-31 | 1,675 | 1,692 | 1,675 | 1,692 | 2,000 | 1,692 |
| 2005-01-28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2005-01-27 | 1,700 | 1,730 | 1,700 | 1,730 | 4,000 | 1,730 |
| 2005-01-26 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2005-01-25 | 1,713 | 1,715 | 1,702 | 1,710 | 5,000 | 1,710 |
| 2005-01-24 | 1,685 | 1,770 | 1,685 | 1,770 | 7,000 | 1,770 |
| 2005-01-21 | 1,670 | 1,700 | 1,670 | 1,675 | 4,000 | 1,675 |
| 2005-01-20 | 1,630 | 1,650 | 1,630 | 1,650 | 3,000 | 1,650 |
| 2005-01-19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2005-01-18 | 1,599 | 1,600 | 1,599 | 1,600 | 3,000 | 1,600 |
| 2005-01-17 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 | 1,599 |
| 2005-01-14 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 | 1,550 |
| 2005-01-13 | 1,549 | 1,550 | 1,549 | 1,550 | 2,000 | 1,550 |
| 2005-01-12 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2005-01-11 | 1,500 | 1,520 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2005-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2005-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
分割・併合履歴 ： なし
