7621 (株)うかいの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-27	2,100	2,120	2,100	2,120	600	2,120
2007-12-26	2,115	2,115	2,115	2,115	100	2,115
2007-12-25	2,120	2,120	2,085	2,120	3,300	2,120
2007-12-21	2,125	2,125	2,080	2,080	1,200	2,080
2007-12-20	2,080	2,080	2,080	2,080	500	2,080
2007-12-19	2,090	2,090	2,055	2,060	3,800	2,060
2007-12-18	2,090	2,175	2,085	2,085	700	2,085
2007-12-17	2,150	2,150	2,080	2,080	1,800	2,080
2007-12-14	2,100	2,150	2,100	2,150	1,100	2,150
2007-12-12	2,100	2,100	2,100	2,100	1,000	2,100
2007-12-11	2,100	2,100	2,100	2,100	500	2,100
2007-12-10	2,090	2,090	2,050	2,060	3,500	2,060
2007-12-07	2,090	2,090	2,085	2,090	1,000	2,090
2007-12-06	2,100	2,100	2,080	2,080	1,000	2,080
2007-12-05	2,100	2,100	2,080	2,080	1,000	2,080
2007-12-04	2,090	2,090	2,090	2,090	200	2,090
2007-12-03	2,130	2,130	2,130	2,130	1,000	2,130
2007-11-30	2,100	2,100	2,100	2,100	100	2,100
2007-11-29	2,060	2,060	2,050	2,060	800	2,060
2007-11-28	2,100	2,100	2,100	2,100	300	2,100
2007-11-27	2,140	2,140	2,140	2,140	100	2,140
2007-11-26	2,130	2,150	2,060	2,060	2,100	2,060
2007-11-22	2,100	2,100	2,000	2,000	6,000	2,000
2007-11-21	2,150	2,150	2,150	2,150	100	2,150
2007-11-20	2,175	2,175	2,110	2,165	500	2,165
2007-11-19	2,170	2,175	2,165	2,175	1,000	2,175
2007-11-16	2,100	2,100	2,100	2,100	1,400	2,100
2007-11-15	2,175	2,175	2,150	2,150	1,000	2,150
2007-11-14	2,180	2,185	2,180	2,185	200	2,185
2007-11-13	2,100	2,100	2,050	2,050	2,100	2,050
2007-11-12	2,100	2,105	2,100	2,100	6,200	2,100
2007-11-09	2,105	2,115	2,105	2,115	700	2,115
2007-11-08	2,110	2,145	2,100	2,145	3,400	2,145
2007-11-05	2,115	2,115	2,115	2,115	500	2,115
2007-11-02	2,110	2,115	2,110	2,110	2,200	2,110
2007-11-01	2,135	2,135	2,135	2,135	1,100	2,135
2007-10-29	2,150	2,170	2,110	2,110	3,100	2,110
2007-10-26	2,110	2,110	2,110	2,110	200	2,110
2007-10-25	2,150	2,170	2,105	2,105	2,800	2,105
2007-10-24	2,110	2,110	2,105	2,110	500	2,110
2007-10-23	2,110	2,110	2,105	2,105	400	2,105
2007-10-22	2,100	2,105	2,100	2,105	1,800	2,105
2007-10-19	2,120	2,120	2,120	2,120	1,000	2,120
2007-10-18	2,100	2,105	2,100	2,105	1,800	2,105
2007-10-16	2,150	2,155	2,150	2,155	500	2,155
2007-10-15	2,110	2,175	2,110	2,175	900	2,175
2007-10-12	2,100	2,105	2,100	2,105	1,600	2,105
2007-10-11	2,090	2,190	2,080	2,190	2,500	2,190
2007-10-09	2,075	2,145	2,075	2,145	400	2,145
2007-10-05	2,065	2,065	2,065	2,065	500	2,065
2007-10-04	2,090	2,095	2,055	2,060	1,500	2,060
2007-10-03	2,080	2,085	2,080	2,085	1,200	2,085
2007-10-02	2,145	2,145	2,145	2,145	200	2,145
2007-10-01	2,060	2,065	2,060	2,065	3,100	2,065
2007-09-28	2,165	2,165	2,025	2,025	3,000	2,025
2007-09-25	2,130	2,195	2,130	2,195	1,900	2,195
2007-09-21	2,035	2,055	2,035	2,050	600	2,050
2007-09-20	2,030	2,035	2,030	2,030	6,200	2,030
2007-09-19	2,080	2,100	2,080	2,100	1,500	2,100
2007-09-14	2,080	2,080	2,080	2,080	1,000	2,080
2007-09-12	2,180	2,180	2,180	2,180	100	2,180
2007-09-11	2,100	2,100	2,100	2,100	400	2,100
2007-09-10	2,100	2,100	2,035	2,100	2,000	2,100
2007-09-07	2,220	2,250	2,100	2,100	3,200	2,100
2007-09-06	2,110	2,110	2,100	2,100	1,200	2,100
2007-09-05	2,150	2,165	2,105	2,105	1,500	2,105
2007-09-04	2,140	2,150	2,140	2,150	800	2,150
2007-09-03	2,145	2,145	2,145	2,145	700	2,145
2007-08-31	2,145	2,145	2,145	2,145	200	2,145
2007-08-30	2,100	2,100	2,100	2,100	1,100	2,100
2007-08-29	2,110	2,110	2,110	2,110	100	2,110
2007-08-28	2,100	2,100	2,100	2,100	200	2,100
2007-08-27	2,145	2,145	2,100	2,100	4,800	2,100
2007-08-24	2,060	2,115	2,060	2,100	2,500	2,100
2007-08-23	2,100	2,100	2,100	2,100	100	2,100
2007-08-22	2,020	2,100	2,020	2,100	1,600	2,100
2007-08-20	2,055	2,175	2,045	2,175	6,100	2,175
2007-08-17	2,070	2,070	2,000	2,040	2,000	2,040
2007-08-16	2,080	2,100	2,060	2,060	1,000	2,060
2007-08-14	2,100	2,100	2,100	2,100	200	2,100
2007-08-13	2,130	2,130	2,100	2,100	700	2,100
2007-08-09	2,175	2,175	2,080	2,085	3,000	2,085
2007-08-08	2,085	2,085	2,085	2,085	500	2,085
2007-08-07	2,180	2,180	2,180	2,180	100	2,180
2007-08-06	2,190	2,190	2,190	2,190	500	2,190
2007-08-03	2,080	2,080	2,080	2,080	200	2,080
2007-08-02	2,080	2,080	2,080	2,080	200	2,080
2007-08-01	2,100	2,100	2,070	2,070	1,400	2,070
2007-07-31	2,100	2,130	2,100	2,130	700	2,130
2007-07-30	2,060	2,100	2,060	2,100	1,400	2,100
2007-07-27	2,100	2,100	2,060	2,060	1,000	2,060
2007-07-25	2,170	2,170	2,100	2,100	3,600	2,100
2007-07-24	2,060	2,060	2,010	2,010	1,000	2,010
2007-07-19	2,060	2,060	2,060	2,060	200	2,060
2007-07-18	2,060	2,060	2,060	2,060	400	2,060
2007-07-13	2,055	2,065	2,055	2,065	1,200	2,065
2007-07-11	2,155	2,155	2,155	2,155	100	2,155
2007-07-10	2,105	2,105	2,100	2,100	300	2,100
2007-07-09	2,150	2,150	2,150	2,150	1,000	2,150
2007-07-06	2,155	2,155	2,155	2,155	500	2,155
2007-07-05	2,150	2,150	2,150	2,150	900	2,150
2007-07-04	2,180	2,195	2,180	2,190	2,000	2,190
2007-07-03	2,090	2,190	2,090	2,190	2,000	2,190
2007-07-02	2,090	2,100	2,090	2,100	2,600	2,100
2007-06-29	2,100	2,100	2,040	2,095	2,300	2,095
2007-06-28	2,050	2,050	2,045	2,045	2,300	2,045
2007-06-26	2,090	2,090	2,045	2,045	1,300	2,045
2007-06-25	2,065	2,100	2,065	2,090	3,400	2,090
2007-06-22	2,030	2,045	2,030	2,045	1,100	2,045
2007-06-21	2,030	2,050	2,030	2,050	1,200	2,050
2007-06-20	2,020	2,020	2,020	2,020	200	2,020
2007-06-19	2,010	2,035	2,010	2,035	700	2,035
2007-06-18	2,020	2,035	2,020	2,035	800	2,035
2007-06-15	2,020	2,020	2,020	2,020	100	2,020
2007-06-14	2,030	2,030	2,025	2,030	1,900	2,030
2007-06-13	2,020	2,030	2,020	2,030	1,100	2,030
2007-06-12	2,065	2,065	2,025	2,025	300	2,025
2007-06-11	2,000	2,010	2,000	2,010	400	2,010
2007-06-08	2,000	2,000	2,000	2,000	100	2,000
2007-06-07	2,005	2,040	2,000	2,040	2,300	2,040
2007-06-06	2,000	2,050	2,000	2,050	500	2,050
2007-06-05	2,060	2,060	2,000	2,000	600	2,000
2007-06-04	2,000	2,075	2,000	2,010	700	2,010
2007-06-01	2,000	2,000	1,970	1,985	2,400	1,985
2007-05-31	2,000	2,000	2,000	2,000	100	2,000
2007-05-29	2,000	2,005	2,000	2,000	800	2,000
2007-05-28	2,130	2,130	1,975	2,000	2,500	2,000
2007-05-25	2,170	2,170	1,950	1,950	6,400	1,950
2007-05-24	2,020	2,050	2,020	2,050	1,200	2,050
2007-05-23	2,010	2,010	2,010	2,010	1,200	2,010
2007-05-22	2,005	2,005	2,005	2,005	1,000	2,005
2007-05-17	1,990	1,990	1,970	1,970	4,000	1,970
2007-05-14	2,030	2,030	2,030	2,030	100	2,030
2007-05-10	2,000	2,000	2,000	2,000	1,000	2,000
2007-05-09	2,000	2,000	2,000	2,000	100	2,000
2007-05-08	2,000	2,000	1,970	1,970	3,000	1,970
2007-05-07	2,000	2,000	2,000	2,000	100	2,000
2007-05-02	1,980	1,990	1,980	1,990	1,100	1,990
2007-05-01	2,045	2,045	2,030	2,030	1,600	2,030
2007-04-27	2,000	2,045	1,981	2,045	1,100	2,045
2007-04-26	1,981	2,000	1,981	2,000	600	2,000
2007-04-25	2,090	2,090	1,980	1,980	2,800	1,980
2007-04-24	1,985	1,990	1,985	1,990	600	1,990
2007-04-23	1,981	1,986	1,981	1,985	900	1,985
2007-04-20	2,000	2,080	1,980	2,000	1,800	2,000
2007-04-19	2,020	2,060	2,000	2,000	2,600	2,000
2007-04-18	2,050	2,050	2,020	2,020	700	2,020
2007-04-17	2,060	2,060	2,050	2,050	300	2,050
2007-04-16	2,020	2,080	2,020	2,060	500	2,060
2007-04-13	2,010	2,010	1,990	2,000	2,900	2,000
2007-04-11	2,070	2,070	2,040	2,040	200	2,040
2007-04-10	2,050	2,050	2,050	2,050	100	2,050
2007-04-09	2,060	2,060	2,050	2,050	300	2,050
2007-04-05	2,090	2,090	2,090	2,090	100	2,090
2007-04-04	2,000	2,080	1,980	2,080	2,000	2,080
2007-04-03	2,050	2,055	2,000	2,000	2,000	2,000
2007-04-02	2,100	2,100	2,060	2,060	1,700	2,060
2007-03-30	2,150	2,180	2,150	2,150	1,900	2,150
2007-03-29	2,170	2,180	2,150	2,150	2,100	2,150
2007-03-28	2,180	2,220	2,170	2,220	1,700	2,220
2007-03-27	2,170	2,250	2,150	2,220	4,900	2,220
2007-03-26	2,320	2,370	2,320	2,340	18,500	2,340
2007-03-23	2,325	2,340	2,310	2,340	7,100	2,340
2007-03-22	2,285	2,310	2,285	2,310	3,600	2,310
2007-03-20	2,300	2,300	2,285	2,285	3,600	2,285
2007-03-19	2,285	2,300	2,285	2,285	1,500	2,285
2007-03-16	2,300	2,310	2,285	2,285	800	2,285
2007-03-15	2,300	2,330	2,300	2,300	2,500	2,300
2007-03-14	2,300	2,300	2,300	2,300	600	2,300
2007-03-13	2,320	2,320	2,280	2,320	1,600	2,320
2007-03-12	2,310	2,330	2,310	2,330	2,700	2,330
2007-03-09	2,310	2,310	2,270	2,300	2,300	2,300
2007-03-08	2,300	2,310	2,270	2,300	4,100	2,300
2007-03-07	2,300	2,300	2,270	2,270	3,000	2,270
2007-03-06	2,280	2,300	2,260	2,300	1,900	2,300
2007-03-05	2,290	2,290	2,250	2,280	3,200	2,280
2007-03-02	2,260	2,300	2,250	2,300	1,800	2,300
2007-03-01	2,305	2,305	2,270	2,270	5,500	2,270
2007-02-28	2,205	2,310	2,150	2,270	6,800	2,270
2007-02-27	2,310	2,310	2,270	2,270	1,000	2,270
2007-02-26	2,345	2,370	2,265	2,290	5,600	2,290
2007-02-23	2,300	2,300	2,250	2,290	1,800	2,290
2007-02-22	2,280	2,300	2,280	2,300	600	2,300
2007-02-20	2,240	2,240	2,240	2,240	200	2,240
2007-02-19	2,255	2,255	2,255	2,255	100	2,255
2007-02-16	2,280	2,280	2,280	2,280	200	2,280
2007-02-15	2,245	2,250	2,240	2,250	2,900	2,250
2007-02-14	2,225	2,235	2,225	2,235	300	2,235
2007-02-13	2,180	2,230	2,180	2,230	4,700	2,230
2007-02-09	2,260	2,295	2,200	2,295	2,600	2,295
2007-02-08	2,310	2,310	2,210	2,275	4,300	2,275
2007-02-07	2,340	2,340	2,280	2,340	3,200	2,340
2007-02-06	2,345	2,380	2,320	2,340	5,000	2,340
2007-02-05	2,320	2,345	2,290	2,340	4,200	2,340
2007-02-02	2,260	2,280	2,260	2,280	3,800	2,280
2007-02-01	2,300	2,300	2,250	2,280	5,500	2,280
2007-01-31	2,200	2,270	2,180	2,270	7,000	2,270
2007-01-30	2,200	2,240	2,200	2,240	7,000	2,240
2007-01-29	2,080	2,200	2,080	2,190	9,000	2,190
2007-01-26	2,090	2,090	2,090	2,090	1,000	2,090
2007-01-25	2,115	2,115	2,100	2,100	5,000	2,100
2007-01-24	2,150	2,160	2,115	2,115	6,000	2,115
2007-01-23	2,100	2,150	2,100	2,150	10,000	2,150
2007-01-22	1,951	2,130	1,951	2,130	10,000	2,130
2007-01-17	1,920	1,920	1,920	1,920	2,000	1,920
2007-01-16	1,900	1,940	1,900	1,910	3,000	1,910
2007-01-15	1,905	1,905	1,902	1,902	2,000	1,902
2007-01-12	1,900	1,900	1,900	1,900	1,000	1,900
2007-01-11	1,900	1,900	1,900	1,900	2,000	1,900
2007-01-09	1,885	1,900	1,885	1,900	2,000	1,900
2007-01-05	1,900	1,900	1,900	1,900	1,000	1,900

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7621 (株)うかい の時系列データ [2007年度]

7621 (株)うかいの時系列データ [2007年度]