7621 (株)うかい の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,745 | 1,745 | 1,745 | 1,745 | 500 | 1,745 |
| 2008-12-26 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2008-12-25 | 1,800 | 1,800 | 1,790 | 1,790 | 2,100 | 1,790 |
| 2008-12-24 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2008-12-22 | 1,750 | 1,750 | 1,750 | 1,750 | 900 | 1,750 |
| 2008-12-19 | 1,699 | 1,699 | 1,680 | 1,680 | 200 | 1,680 |
| 2008-12-18 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2008-12-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2008-12-15 | 1,655 | 1,656 | 1,652 | 1,652 | 3,300 | 1,652 |
| 2008-12-12 | 1,700 | 1,700 | 1,670 | 1,671 | 1,500 | 1,671 |
| 2008-12-11 | 1,701 | 1,701 | 1,700 | 1,700 | 600 | 1,700 |
| 2008-12-10 | 1,651 | 1,695 | 1,651 | 1,695 | 1,300 | 1,695 |
| 2008-12-09 | 1,690 | 1,691 | 1,650 | 1,650 | 1,600 | 1,650 |
| 2008-12-05 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2008-12-03 | 1,830 | 1,831 | 1,830 | 1,831 | 300 | 1,831 |
| 2008-12-02 | 1,750 | 1,850 | 1,750 | 1,850 | 1,100 | 1,850 |
| 2008-12-01 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2008-11-27 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2008-11-26 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2008-11-25 | 1,850 | 1,850 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2008-11-21 | 1,700 | 1,701 | 1,700 | 1,701 | 2,500 | 1,701 |
| 2008-11-20 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2008-11-19 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2008-11-17 | 1,800 | 1,800 | 1,770 | 1,770 | 1,200 | 1,770 |
| 2008-11-13 | 1,800 | 1,800 | 1,710 | 1,710 | 1,300 | 1,710 |
| 2008-11-12 | 1,662 | 1,700 | 1,662 | 1,680 | 500 | 1,680 |
| 2008-11-11 | 1,640 | 1,695 | 1,640 | 1,645 | 1,800 | 1,645 |
| 2008-11-10 | 1,790 | 1,820 | 1,730 | 1,820 | 1,200 | 1,820 |
| 2008-11-07 | 1,700 | 1,780 | 1,685 | 1,780 | 2,100 | 1,780 |
| 2008-11-06 | 1,651 | 1,700 | 1,651 | 1,700 | 300 | 1,700 |
| 2008-11-05 | 1,690 | 1,760 | 1,680 | 1,760 | 1,800 | 1,760 |
| 2008-11-04 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 1,651 |
| 2008-10-31 | 1,660 | 1,660 | 1,650 | 1,650 | 1,200 | 1,650 |
| 2008-10-30 | 1,660 | 1,660 | 1,620 | 1,620 | 800 | 1,620 |
| 2008-10-29 | 1,600 | 1,600 | 1,590 | 1,590 | 2,800 | 1,590 |
| 2008-10-28 | 1,520 | 1,520 | 1,400 | 1,400 | 4,600 | 1,400 |
| 2008-10-27 | 1,630 | 1,650 | 1,610 | 1,610 | 4,400 | 1,610 |
| 2008-10-24 | 1,650 | 1,650 | 1,620 | 1,640 | 1,000 | 1,640 |
| 2008-10-23 | 1,649 | 1,650 | 1,649 | 1,650 | 1,100 | 1,650 |
| 2008-10-22 | 1,690 | 1,690 | 1,690 | 1,690 | 500 | 1,690 |
| 2008-10-21 | 1,650 | 1,690 | 1,650 | 1,690 | 400 | 1,690 |
| 2008-10-20 | 1,630 | 1,630 | 1,625 | 1,630 | 1,000 | 1,630 |
| 2008-10-17 | 1,630 | 1,630 | 1,600 | 1,600 | 1,700 | 1,600 |
| 2008-10-16 | 1,600 | 1,600 | 1,599 | 1,599 | 500 | 1,599 |
| 2008-10-15 | 1,600 | 1,710 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2008-10-14 | 1,460 | 1,600 | 1,460 | 1,600 | 8,300 | 1,600 |
| 2008-10-10 | 1,500 | 1,500 | 1,300 | 1,400 | 8,000 | 1,400 |
| 2008-10-09 | 1,500 | 1,500 | 1,500 | 1,500 | 5,600 | 1,500 |
| 2008-10-08 | 1,550 | 1,600 | 1,520 | 1,520 | 8,100 | 1,520 |
| 2008-10-07 | 1,580 | 1,760 | 1,580 | 1,610 | 5,900 | 1,610 |
| 2008-10-06 | 1,850 | 1,850 | 1,820 | 1,820 | 1,600 | 1,820 |
| 2008-10-03 | 1,890 | 1,890 | 1,850 | 1,850 | 2,300 | 1,850 |
| 2008-10-02 | 1,890 | 1,890 | 1,880 | 1,881 | 1,100 | 1,881 |
| 2008-10-01 | 1,880 | 1,890 | 1,870 | 1,890 | 600 | 1,890 |
| 2008-09-30 | 1,870 | 1,880 | 1,870 | 1,880 | 2,800 | 1,880 |
| 2008-09-25 | 1,941 | 1,950 | 1,941 | 1,950 | 2,000 | 1,950 |
| 2008-09-24 | 1,867 | 1,867 | 1,867 | 1,867 | 400 | 1,867 |
| 2008-09-22 | 1,860 | 1,950 | 1,860 | 1,950 | 1,600 | 1,950 |
| 2008-09-19 | 1,825 | 1,976 | 1,825 | 1,976 | 1,500 | 1,976 |
| 2008-09-18 | 1,886 | 1,886 | 1,800 | 1,800 | 3,500 | 1,800 |
| 2008-09-17 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 1,880 |
| 2008-09-16 | 1,891 | 1,891 | 1,875 | 1,875 | 3,000 | 1,875 |
| 2008-09-12 | 1,900 | 1,900 | 1,891 | 1,891 | 900 | 1,891 |
| 2008-09-11 | 1,905 | 1,905 | 1,905 | 1,905 | 200 | 1,905 |
| 2008-09-10 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2008-09-09 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2008-09-08 | 1,900 | 1,900 | 1,900 | 1,900 | 800 | 1,900 |
| 2008-09-05 | 1,900 | 1,900 | 1,893 | 1,893 | 300 | 1,893 |
| 2008-09-02 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2008-09-01 | 1,897 | 1,898 | 1,897 | 1,898 | 300 | 1,898 |
| 2008-08-28 | 1,895 | 1,896 | 1,895 | 1,896 | 700 | 1,896 |
| 2008-08-26 | 1,900 | 1,900 | 1,895 | 1,895 | 2,000 | 1,895 |
| 2008-08-25 | 1,934 | 1,935 | 1,915 | 1,915 | 2,800 | 1,915 |
| 2008-08-22 | 1,917 | 1,924 | 1,860 | 1,920 | 2,700 | 1,920 |
| 2008-08-21 | 1,926 | 1,926 | 1,916 | 1,916 | 1,300 | 1,916 |
| 2008-08-20 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 1,925 |
| 2008-08-18 | 1,935 | 1,935 | 1,935 | 1,935 | 100 | 1,935 |
| 2008-08-15 | 1,950 | 1,950 | 1,935 | 1,935 | 1,100 | 1,935 |
| 2008-08-13 | 1,935 | 1,950 | 1,935 | 1,950 | 600 | 1,950 |
| 2008-08-12 | 1,916 | 1,939 | 1,916 | 1,939 | 2,400 | 1,939 |
| 2008-08-11 | 1,925 | 1,925 | 1,912 | 1,916 | 2,700 | 1,916 |
| 2008-08-06 | 1,925 | 1,925 | 1,925 | 1,925 | 1,000 | 1,925 |
| 2008-08-05 | 1,940 | 1,940 | 1,940 | 1,940 | 500 | 1,940 |
| 2008-07-29 | 1,915 | 1,916 | 1,915 | 1,916 | 1,200 | 1,916 |
| 2008-07-28 | 1,916 | 1,916 | 1,916 | 1,916 | 1,000 | 1,916 |
| 2008-07-25 | 1,949 | 1,950 | 1,949 | 1,950 | 2,500 | 1,950 |
| 2008-07-24 | 1,936 | 1,936 | 1,935 | 1,935 | 700 | 1,935 |
| 2008-07-23 | 1,929 | 1,935 | 1,916 | 1,935 | 1,600 | 1,935 |
| 2008-07-22 | 1,905 | 1,917 | 1,905 | 1,914 | 1,200 | 1,914 |
| 2008-07-18 | 1,900 | 1,905 | 1,900 | 1,905 | 1,500 | 1,905 |
| 2008-07-17 | 1,905 | 1,905 | 1,901 | 1,901 | 500 | 1,901 |
| 2008-07-16 | 1,919 | 1,919 | 1,909 | 1,909 | 2,100 | 1,909 |
| 2008-07-15 | 1,901 | 1,920 | 1,901 | 1,910 | 4,000 | 1,910 |
| 2008-07-14 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2008-07-10 | 1,940 | 1,940 | 1,920 | 1,920 | 1,000 | 1,920 |
| 2008-07-08 | 1,950 | 1,950 | 1,926 | 1,930 | 800 | 1,930 |
| 2008-07-02 | 1,970 | 1,970 | 1,950 | 1,950 | 1,200 | 1,950 |
| 2008-06-30 | 1,950 | 1,970 | 1,950 | 1,970 | 1,500 | 1,970 |
| 2008-06-26 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2008-06-25 | 1,988 | 1,988 | 1,980 | 1,980 | 1,800 | 1,980 |
| 2008-06-24 | 1,940 | 1,958 | 1,940 | 1,958 | 200 | 1,958 |
| 2008-06-23 | 1,940 | 1,970 | 1,920 | 1,920 | 2,100 | 1,920 |
| 2008-06-18 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2008-06-17 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2008-06-16 | 1,930 | 1,930 | 1,920 | 1,920 | 1,100 | 1,920 |
| 2008-06-12 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 2008-06-11 | 1,950 | 1,950 | 1,950 | 1,950 | 1,200 | 1,950 |
| 2008-06-09 | 1,950 | 1,970 | 1,950 | 1,970 | 300 | 1,970 |
| 2008-06-06 | 1,939 | 1,969 | 1,939 | 1,969 | 1,000 | 1,969 |
| 2008-06-05 | 1,965 | 1,970 | 1,965 | 1,970 | 1,100 | 1,970 |
| 2008-06-03 | 1,964 | 1,964 | 1,964 | 1,964 | 100 | 1,964 |
| 2008-06-02 | 1,965 | 1,965 | 1,965 | 1,965 | 1,000 | 1,965 |
| 2008-05-30 | 1,940 | 1,950 | 1,920 | 1,920 | 1,600 | 1,920 |
| 2008-05-29 | 1,935 | 1,950 | 1,935 | 1,950 | 1,000 | 1,950 |
| 2008-05-28 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2008-05-27 | 1,930 | 1,930 | 1,920 | 1,920 | 600 | 1,920 |
| 2008-05-26 | 1,928 | 1,930 | 1,928 | 1,930 | 1,900 | 1,930 |
| 2008-05-23 | 1,902 | 1,928 | 1,901 | 1,902 | 2,500 | 1,902 |
| 2008-05-22 | 1,903 | 1,930 | 1,903 | 1,930 | 1,100 | 1,930 |
| 2008-05-19 | 1,900 | 1,962 | 1,900 | 1,962 | 1,700 | 1,962 |
| 2008-05-16 | 1,935 | 1,980 | 1,935 | 1,980 | 600 | 1,980 |
| 2008-05-15 | 1,970 | 1,985 | 1,970 | 1,985 | 1,000 | 1,985 |
| 2008-05-14 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2008-05-12 | 1,969 | 1,980 | 1,969 | 1,980 | 500 | 1,980 |
| 2008-05-09 | 1,930 | 1,970 | 1,930 | 1,970 | 1,100 | 1,970 |
| 2008-05-08 | 1,940 | 1,940 | 1,940 | 1,940 | 3,500 | 1,940 |
| 2008-05-07 | 1,955 | 1,955 | 1,945 | 1,945 | 1,000 | 1,945 |
| 2008-05-01 | 1,952 | 1,952 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2008-04-28 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
| 2008-04-25 | 1,999 | 1,999 | 1,999 | 1,999 | 1,700 | 1,999 |
| 2008-04-24 | 1,961 | 1,980 | 1,961 | 1,980 | 1,100 | 1,980 |
| 2008-04-23 | 1,979 | 1,979 | 1,979 | 1,979 | 100 | 1,979 |
| 2008-04-22 | 1,950 | 1,950 | 1,940 | 1,940 | 900 | 1,940 |
| 2008-04-21 | 1,950 | 1,950 | 1,950 | 1,950 | 1,100 | 1,950 |
| 2008-04-18 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2008-04-17 | 1,960 | 1,960 | 1,860 | 1,950 | 2,200 | 1,950 |
| 2008-04-14 | 1,955 | 1,999 | 1,955 | 1,960 | 1,300 | 1,960 |
| 2008-04-10 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,950 |
| 2008-04-09 | 1,970 | 1,970 | 1,941 | 1,941 | 600 | 1,941 |
| 2008-04-08 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2008-04-04 | 1,951 | 1,955 | 1,951 | 1,955 | 300 | 1,955 |
| 2008-04-03 | 1,930 | 1,980 | 1,927 | 1,980 | 1,400 | 1,980 |
| 2008-04-01 | 1,950 | 1,950 | 1,940 | 1,950 | 1,600 | 1,950 |
| 2008-03-31 | 1,965 | 1,965 | 1,960 | 1,960 | 900 | 1,960 |
| 2008-03-28 | 2,010 | 2,010 | 2,000 | 2,005 | 1,500 | 2,005 |
| 2008-03-27 | 1,980 | 2,015 | 1,970 | 2,015 | 1,300 | 2,015 |
| 2008-03-26 | 1,995 | 2,020 | 1,875 | 2,020 | 5,100 | 2,020 |
| 2008-03-25 | 2,130 | 2,130 | 2,100 | 2,130 | 12,700 | 2,130 |
| 2008-03-24 | 2,095 | 2,115 | 2,090 | 2,115 | 6,700 | 2,115 |
| 2008-03-21 | 2,100 | 2,110 | 2,090 | 2,095 | 4,700 | 2,095 |
| 2008-03-19 | 2,030 | 2,080 | 2,030 | 2,080 | 5,900 | 2,080 |
| 2008-03-18 | 2,045 | 2,045 | 2,030 | 2,030 | 1,400 | 2,030 |
| 2008-03-17 | 2,030 | 2,035 | 2,030 | 2,030 | 800 | 2,030 |
| 2008-03-14 | 2,050 | 2,050 | 2,035 | 2,035 | 800 | 2,035 |
| 2008-03-13 | 2,080 | 2,080 | 2,030 | 2,070 | 2,500 | 2,070 |
| 2008-03-12 | 2,080 | 2,080 | 2,050 | 2,050 | 2,100 | 2,050 |
| 2008-03-11 | 2,060 | 2,070 | 2,060 | 2,070 | 1,500 | 2,070 |
| 2008-03-10 | 2,070 | 2,070 | 2,025 | 2,025 | 2,400 | 2,025 |
| 2008-03-07 | 2,080 | 2,080 | 2,070 | 2,070 | 700 | 2,070 |
| 2008-03-06 | 2,070 | 2,075 | 2,070 | 2,075 | 1,100 | 2,075 |
| 2008-03-04 | 2,035 | 2,050 | 2,030 | 2,030 | 1,500 | 2,030 |
| 2008-03-03 | 2,030 | 2,030 | 2,020 | 2,025 | 400 | 2,025 |
| 2008-02-28 | 2,030 | 2,030 | 2,030 | 2,030 | 1,500 | 2,030 |
| 2008-02-27 | 2,015 | 2,040 | 2,015 | 2,040 | 700 | 2,040 |
| 2008-02-26 | 2,040 | 2,045 | 2,000 | 2,010 | 5,500 | 2,010 |
| 2008-02-25 | 2,035 | 2,050 | 2,035 | 2,050 | 2,700 | 2,050 |
| 2008-02-22 | 2,030 | 2,040 | 2,000 | 2,000 | 3,800 | 2,000 |
| 2008-02-21 | 2,055 | 2,055 | 2,055 | 2,055 | 1,000 | 2,055 |
| 2008-02-20 | 2,010 | 2,030 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2008-02-19 | 2,020 | 2,030 | 2,000 | 2,000 | 4,800 | 2,000 |
| 2008-02-18 | 2,090 | 2,090 | 2,000 | 2,010 | 8,100 | 2,010 |
| 2008-02-15 | 2,050 | 2,050 | 2,050 | 2,050 | 2,300 | 2,050 |
| 2008-02-14 | 2,020 | 2,020 | 2,020 | 2,020 | 300 | 2,020 |
| 2008-02-13 | 2,020 | 2,020 | 1,995 | 1,995 | 2,800 | 1,995 |
| 2008-02-12 | 2,045 | 2,045 | 1,990 | 1,990 | 1,100 | 1,990 |
| 2008-02-08 | 2,040 | 2,050 | 2,000 | 2,040 | 8,700 | 2,040 |
| 2008-02-06 | 2,080 | 2,080 | 2,050 | 2,050 | 1,900 | 2,050 |
| 2008-02-05 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 2,100 |
| 2008-02-04 | 2,100 | 2,100 | 2,080 | 2,080 | 1,500 | 2,080 |
| 2008-02-01 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 2,070 |
| 2008-01-31 | 2,050 | 2,070 | 2,050 | 2,070 | 1,200 | 2,070 |
| 2008-01-29 | 2,050 | 2,080 | 2,050 | 2,065 | 700 | 2,065 |
| 2008-01-28 | 2,050 | 2,050 | 2,030 | 2,030 | 2,200 | 2,030 |
| 2008-01-25 | 2,100 | 2,100 | 2,050 | 2,050 | 6,300 | 2,050 |
| 2008-01-24 | 2,050 | 2,100 | 2,050 | 2,100 | 2,000 | 2,100 |
| 2008-01-23 | 2,100 | 2,100 | 2,030 | 2,100 | 3,900 | 2,100 |
| 2008-01-22 | 2,100 | 2,100 | 2,070 | 2,100 | 3,700 | 2,100 |
| 2008-01-21 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 2,090 |
| 2008-01-17 | 2,120 | 2,120 | 2,080 | 2,080 | 1,500 | 2,080 |
| 2008-01-16 | 2,120 | 2,120 | 2,080 | 2,080 | 3,000 | 2,080 |
| 2008-01-15 | 2,130 | 2,170 | 2,100 | 2,145 | 2,900 | 2,145 |
| 2008-01-11 | 2,150 | 2,150 | 2,130 | 2,130 | 1,800 | 2,130 |
| 2008-01-09 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 2,150 |
| 2008-01-08 | 2,120 | 2,130 | 2,120 | 2,130 | 1,000 | 2,130 |
| 2008-01-07 | 2,055 | 2,080 | 2,055 | 2,080 | 2,300 | 2,080 |
| 2008-01-04 | 2,085 | 2,085 | 2,085 | 2,085 | 100 | 2,085 |
分割・併合履歴 ： なし
