7621 (株)うかい の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2006-12-27 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 2006-12-26 | 1,870 | 1,870 | 1,865 | 1,865 | 2,000 | 1,865 |
| 2006-12-22 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 2006-12-21 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2006-12-20 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 | 1,900 |
| 2006-12-18 | 1,890 | 1,900 | 1,890 | 1,890 | 4,000 | 1,890 |
| 2006-12-15 | 1,875 | 1,890 | 1,875 | 1,890 | 4,000 | 1,890 |
| 2006-12-13 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 2006-12-12 | 1,848 | 1,848 | 1,840 | 1,840 | 2,000 | 1,840 |
| 2006-12-08 | 1,878 | 1,878 | 1,878 | 1,878 | 1,000 | 1,878 |
| 2006-12-07 | 1,835 | 1,835 | 1,835 | 1,835 | 3,000 | 1,835 |
| 2006-12-06 | 1,802 | 1,802 | 1,802 | 1,802 | 1,000 | 1,802 |
| 2006-12-01 | 1,775 | 1,800 | 1,770 | 1,800 | 3,000 | 1,800 |
| 2006-11-30 | 1,765 | 1,765 | 1,765 | 1,765 | 1,000 | 1,765 |
| 2006-11-28 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 1,740 |
| 2006-11-24 | 1,800 | 1,800 | 1,780 | 1,790 | 9,000 | 1,790 |
| 2006-11-22 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 2006-11-21 | 1,830 | 1,840 | 1,820 | 1,840 | 3,000 | 1,840 |
| 2006-11-20 | 1,803 | 1,805 | 1,803 | 1,803 | 3,000 | 1,803 |
| 2006-11-16 | 1,879 | 1,880 | 1,879 | 1,880 | 2,000 | 1,880 |
| 2006-11-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2006-11-09 | 1,885 | 1,885 | 1,885 | 1,885 | 1,000 | 1,885 |
| 2006-11-08 | 1,855 | 1,855 | 1,855 | 1,855 | 2,000 | 1,855 |
| 2006-11-07 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 2006-11-02 | 1,875 | 1,875 | 1,870 | 1,870 | 3,000 | 1,870 |
| 2006-10-31 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 2006-10-30 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 2006-10-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2006-10-24 | 1,911 | 1,911 | 1,910 | 1,910 | 2,000 | 1,910 |
| 2006-10-23 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 2006-10-13 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 2006-10-12 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 1,890 |
| 2006-10-11 | 1,950 | 1,980 | 1,900 | 1,900 | 7,000 | 1,900 |
| 2006-10-10 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2006-10-05 | 1,980 | 1,990 | 1,980 | 1,990 | 2,000 | 1,990 |
| 2006-10-04 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 2006-10-03 | 1,940 | 1,980 | 1,940 | 1,980 | 8,000 | 1,980 |
| 2006-10-02 | 1,890 | 1,900 | 1,870 | 1,890 | 7,000 | 1,890 |
| 2006-09-29 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 1,920 |
| 2006-09-28 | 1,945 | 1,969 | 1,890 | 1,890 | 11,000 | 1,890 |
| 2006-09-27 | 1,780 | 1,950 | 1,780 | 1,940 | 25,000 | 1,940 |
| 2006-09-14 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 2006-09-08 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 2006-09-05 | 1,830 | 1,830 | 1,781 | 1,781 | 2,000 | 1,781 |
| 2006-09-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2006-08-25 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 2006-08-24 | 1,780 | 1,780 | 1,760 | 1,760 | 2,000 | 1,760 |
| 2006-08-23 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 | 1,799 |
| 2006-08-22 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 1,800 |
| 2006-08-18 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2006-08-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2006-08-14 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 2006-08-11 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 2006-08-07 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 | 1,799 |
| 2006-07-31 | 1,750 | 1,806 | 1,750 | 1,806 | 5,000 | 1,806 |
| 2006-07-28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2006-07-25 | 1,640 | 1,650 | 1,640 | 1,640 | 6,000 | 1,640 |
| 2006-07-24 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,610 |
| 2006-07-21 | 1,650 | 1,661 | 1,601 | 1,650 | 7,000 | 1,650 |
| 2006-07-19 | 1,680 | 1,680 | 1,600 | 1,650 | 11,000 | 1,650 |
| 2006-07-14 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 2006-07-13 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 | 1,730 |
| 2006-07-12 | 1,780 | 1,780 | 1,740 | 1,740 | 2,000 | 1,740 |
| 2006-07-04 | 1,845 | 1,845 | 1,845 | 1,845 | 1,000 | 1,845 |
| 2006-06-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2006-06-29 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2006-06-28 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2006-06-26 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 2006-06-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2006-06-22 | 1,806 | 1,806 | 1,806 | 1,806 | 1,000 | 1,806 |
| 2006-06-21 | 1,810 | 1,810 | 1,806 | 1,806 | 4,000 | 1,806 |
| 2006-06-20 | 1,700 | 1,720 | 1,700 | 1,720 | 5,000 | 1,720 |
| 2006-06-19 | 1,760 | 1,810 | 1,750 | 1,750 | 7,000 | 1,750 |
| 2006-06-16 | 1,820 | 1,820 | 1,810 | 1,820 | 4,000 | 1,820 |
| 2006-06-15 | 1,791 | 1,791 | 1,790 | 1,790 | 2,000 | 1,790 |
| 2006-06-09 | 1,599 | 1,720 | 1,599 | 1,720 | 8,000 | 1,720 |
| 2006-06-08 | 1,700 | 1,700 | 1,630 | 1,630 | 5,000 | 1,630 |
| 2006-06-06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2006-06-05 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,780 |
| 2006-06-02 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 2006-06-01 | 1,778 | 1,778 | 1,770 | 1,770 | 3,000 | 1,770 |
| 2006-05-31 | 1,810 | 1,820 | 1,790 | 1,790 | 5,000 | 1,790 |
| 2006-05-30 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 2006-05-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2006-05-25 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 2006-05-23 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 2006-05-22 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 2006-05-18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2006-05-17 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,810 |
| 2006-05-16 | 1,853 | 1,853 | 1,853 | 1,853 | 1,000 | 1,853 |
| 2006-05-15 | 1,889 | 1,889 | 1,889 | 1,889 | 1,000 | 1,889 |
| 2006-05-09 | 1,889 | 1,889 | 1,889 | 1,889 | 1,000 | 1,889 |
| 2006-05-02 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 2006-05-01 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 2006-04-28 | 1,889 | 1,890 | 1,860 | 1,890 | 3,000 | 1,890 |
| 2006-04-27 | 1,865 | 1,865 | 1,865 | 1,865 | 1,000 | 1,865 |
| 2006-04-26 | 1,865 | 1,865 | 1,865 | 1,865 | 2,000 | 1,865 |
| 2006-04-25 | 1,855 | 1,855 | 1,855 | 1,855 | 1,000 | 1,855 |
| 2006-04-24 | 1,875 | 1,875 | 1,855 | 1,855 | 4,000 | 1,855 |
| 2006-04-21 | 1,930 | 1,935 | 1,930 | 1,935 | 2,000 | 1,935 |
| 2006-04-20 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2006-04-18 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 2006-04-17 | 1,909 | 1,909 | 1,890 | 1,890 | 2,000 | 1,890 |
| 2006-04-14 | 1,968 | 1,968 | 1,870 | 1,939 | 10,000 | 1,939 |
| 2006-04-13 | 2,100 | 2,100 | 1,960 | 1,980 | 31,000 | 1,980 |
| 2006-04-12 | 1,987 | 1,990 | 1,987 | 1,990 | 3,000 | 1,990 |
| 2006-04-11 | 1,965 | 1,980 | 1,965 | 1,980 | 3,000 | 1,980 |
| 2006-04-10 | 1,950 | 1,959 | 1,950 | 1,959 | 5,000 | 1,959 |
| 2006-04-07 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 1,910 |
| 2006-04-06 | 1,920 | 1,920 | 1,910 | 1,910 | 3,000 | 1,910 |
| 2006-04-05 | 1,901 | 1,910 | 1,900 | 1,910 | 3,000 | 1,910 |
| 2006-04-04 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 2006-04-03 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 2006-03-31 | 1,920 | 1,920 | 1,910 | 1,920 | 4,000 | 1,920 |
| 2006-03-30 | 1,885 | 1,885 | 1,885 | 1,885 | 1,000 | 1,885 |
| 2006-03-29 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 2006-03-28 | 1,951 | 1,961 | 1,890 | 1,961 | 10,000 | 1,961 |
| 2006-03-27 | 1,975 | 1,990 | 1,975 | 1,990 | 10,000 | 1,990 |
| 2006-03-24 | 1,970 | 1,979 | 1,970 | 1,979 | 8,000 | 1,979 |
| 2006-03-23 | 1,980 | 1,980 | 1,970 | 1,970 | 6,000 | 1,970 |
| 2006-03-22 | 1,970 | 1,980 | 1,970 | 1,980 | 5,000 | 1,980 |
| 2006-03-20 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 2006-03-17 | 1,950 | 1,960 | 1,950 | 1,960 | 5,000 | 1,960 |
| 2006-03-16 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 2006-03-15 | 1,940 | 1,960 | 1,940 | 1,960 | 8,000 | 1,960 |
| 2006-03-14 | 1,890 | 1,940 | 1,890 | 1,910 | 9,000 | 1,910 |
| 2006-03-13 | 1,850 | 1,980 | 1,850 | 1,870 | 33,000 | 1,870 |
| 2006-03-10 | 1,810 | 1,820 | 1,810 | 1,820 | 4,000 | 1,820 |
| 2006-03-09 | 1,820 | 1,820 | 1,801 | 1,801 | 4,000 | 1,801 |
| 2006-03-08 | 1,801 | 1,801 | 1,801 | 1,801 | 1,000 | 1,801 |
| 2006-03-07 | 1,820 | 1,820 | 1,803 | 1,803 | 3,000 | 1,803 |
| 2006-03-06 | 1,819 | 1,819 | 1,819 | 1,819 | 3,000 | 1,819 |
| 2006-03-03 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 2006-03-02 | 1,842 | 1,845 | 1,830 | 1,830 | 4,000 | 1,830 |
| 2006-03-01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 2006-02-28 | 1,820 | 1,850 | 1,820 | 1,850 | 2,000 | 1,850 |
| 2006-02-27 | 1,810 | 1,815 | 1,810 | 1,815 | 3,000 | 1,815 |
| 2006-02-24 | 1,820 | 1,830 | 1,810 | 1,810 | 3,000 | 1,810 |
| 2006-02-23 | 1,820 | 1,830 | 1,820 | 1,830 | 2,000 | 1,830 |
| 2006-02-21 | 1,790 | 1,820 | 1,790 | 1,820 | 2,000 | 1,820 |
| 2006-02-20 | 1,828 | 1,829 | 1,810 | 1,829 | 5,000 | 1,829 |
| 2006-02-17 | 1,820 | 1,830 | 1,815 | 1,830 | 7,000 | 1,830 |
| 2006-02-16 | 1,815 | 1,815 | 1,815 | 1,815 | 1,000 | 1,815 |
| 2006-02-15 | 1,813 | 1,813 | 1,813 | 1,813 | 1,000 | 1,813 |
| 2006-02-14 | 1,803 | 1,803 | 1,803 | 1,803 | 1,000 | 1,803 |
| 2006-02-13 | 1,847 | 1,847 | 1,810 | 1,810 | 4,000 | 1,810 |
| 2006-02-10 | 1,825 | 1,825 | 1,825 | 1,825 | 2,000 | 1,825 |
| 2006-02-09 | 1,848 | 1,850 | 1,848 | 1,850 | 2,000 | 1,850 |
| 2006-02-08 | 1,835 | 1,850 | 1,800 | 1,848 | 9,000 | 1,848 |
| 2006-02-07 | 1,846 | 1,846 | 1,835 | 1,835 | 3,000 | 1,835 |
| 2006-02-06 | 1,842 | 1,842 | 1,840 | 1,840 | 3,000 | 1,840 |
| 2006-02-03 | 1,848 | 1,848 | 1,847 | 1,847 | 2,000 | 1,847 |
| 2006-02-02 | 1,848 | 1,848 | 1,848 | 1,848 | 1,000 | 1,848 |
| 2006-02-01 | 1,830 | 1,840 | 1,830 | 1,840 | 2,000 | 1,840 |
| 2006-01-31 | 1,815 | 1,825 | 1,815 | 1,825 | 4,000 | 1,825 |
| 2006-01-30 | 1,825 | 1,825 | 1,805 | 1,820 | 5,000 | 1,820 |
| 2006-01-27 | 1,840 | 1,850 | 1,840 | 1,845 | 3,000 | 1,845 |
| 2006-01-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2006-01-25 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 | 1,850 |
| 2006-01-24 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2006-01-23 | 1,745 | 1,800 | 1,745 | 1,770 | 6,000 | 1,770 |
| 2006-01-20 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2006-01-19 | 1,721 | 1,860 | 1,721 | 1,840 | 7,000 | 1,840 |
| 2006-01-18 | 1,870 | 1,870 | 1,700 | 1,720 | 23,000 | 1,720 |
| 2006-01-17 | 1,871 | 1,871 | 1,870 | 1,870 | 3,000 | 1,870 |
| 2006-01-16 | 1,856 | 1,856 | 1,856 | 1,856 | 1,000 | 1,856 |
| 2006-01-13 | 1,855 | 1,855 | 1,855 | 1,855 | 1,000 | 1,855 |
| 2006-01-12 | 1,827 | 1,890 | 1,810 | 1,890 | 6,000 | 1,890 |
| 2006-01-11 | 1,880 | 1,880 | 1,830 | 1,830 | 8,000 | 1,830 |
| 2006-01-10 | 1,889 | 1,890 | 1,850 | 1,880 | 10,000 | 1,880 |
| 2006-01-06 | 1,894 | 1,894 | 1,850 | 1,890 | 12,000 | 1,890 |
| 2006-01-05 | 1,900 | 1,910 | 1,890 | 1,890 | 8,000 | 1,890 |
| 2006-01-04 | 1,970 | 1,970 | 1,900 | 1,900 | 6,000 | 1,900 |
分割・併合履歴 ： なし
