7621 (株)うかい の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2009-12-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,700 | 1,800 |
| 2009-12-22 | 1,710 | 1,710 | 1,705 | 1,705 | 900 | 1,705 |
| 2009-12-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 | 1,700 |
| 2009-12-18 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2009-12-17 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 1,700 |
| 2009-12-16 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2009-12-14 | 1,680 | 1,700 | 1,680 | 1,700 | 1,000 | 1,700 |
| 2009-12-11 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2009-12-10 | 1,680 | 1,680 | 1,680 | 1,680 | 400 | 1,680 |
| 2009-12-09 | 1,680 | 1,700 | 1,680 | 1,700 | 700 | 1,700 |
| 2009-12-08 | 1,700 | 1,700 | 1,680 | 1,700 | 3,000 | 1,700 |
| 2009-12-07 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2009-12-04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 | 1,700 |
| 2009-12-03 | 1,740 | 1,740 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2009-12-02 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2009-12-01 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2009-11-30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2009-11-27 | 1,680 | 1,680 | 1,680 | 1,680 | 500 | 1,680 |
| 2009-11-26 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2009-11-25 | 1,769 | 1,770 | 1,769 | 1,770 | 1,700 | 1,770 |
| 2009-11-24 | 1,700 | 1,710 | 1,700 | 1,710 | 1,400 | 1,710 |
| 2009-11-20 | 1,750 | 1,751 | 1,700 | 1,700 | 6,200 | 1,700 |
| 2009-11-19 | 1,750 | 1,790 | 1,750 | 1,780 | 1,300 | 1,780 |
| 2009-11-13 | 1,760 | 1,790 | 1,760 | 1,790 | 1,100 | 1,790 |
| 2009-11-12 | 1,762 | 1,810 | 1,762 | 1,810 | 1,500 | 1,810 |
| 2009-11-11 | 1,790 | 1,790 | 1,785 | 1,785 | 900 | 1,785 |
| 2009-11-10 | 1,790 | 1,800 | 1,785 | 1,785 | 1,200 | 1,785 |
| 2009-11-09 | 1,830 | 1,830 | 1,790 | 1,790 | 1,100 | 1,790 |
| 2009-11-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2009-11-05 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 2009-11-04 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2009-10-30 | 1,830 | 1,830 | 1,800 | 1,830 | 1,900 | 1,830 |
| 2009-10-29 | 1,830 | 1,830 | 1,830 | 1,830 | 900 | 1,830 |
| 2009-10-28 | 1,810 | 1,810 | 1,810 | 1,810 | 400 | 1,810 |
| 2009-10-26 | 1,850 | 1,850 | 1,800 | 1,840 | 3,000 | 1,840 |
| 2009-10-23 | 1,840 | 1,840 | 1,835 | 1,840 | 800 | 1,840 |
| 2009-10-22 | 1,835 | 1,839 | 1,835 | 1,839 | 300 | 1,839 |
| 2009-10-21 | 1,835 | 1,835 | 1,835 | 1,835 | 100 | 1,835 |
| 2009-10-20 | 1,850 | 1,850 | 1,840 | 1,840 | 2,400 | 1,840 |
| 2009-10-19 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | 1,849 |
| 2009-10-16 | 1,810 | 1,850 | 1,810 | 1,840 | 300 | 1,840 |
| 2009-10-15 | 1,840 | 1,850 | 1,840 | 1,850 | 800 | 1,850 |
| 2009-10-14 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2009-10-13 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2009-10-09 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2009-10-08 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2009-10-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2009-10-02 | 1,850 | 1,850 | 1,800 | 1,800 | 300 | 1,800 |
| 2009-10-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,400 | 1,800 |
| 2009-09-28 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2009-09-25 | 1,900 | 1,900 | 1,890 | 1,890 | 2,600 | 1,890 |
| 2009-09-24 | 1,850 | 1,850 | 1,815 | 1,815 | 1,200 | 1,815 |
| 2009-09-18 | 1,840 | 1,845 | 1,840 | 1,845 | 400 | 1,845 |
| 2009-09-17 | 1,840 | 1,840 | 1,840 | 1,840 | 600 | 1,840 |
| 2009-09-16 | 1,851 | 1,851 | 1,840 | 1,840 | 300 | 1,840 |
| 2009-09-15 | 1,840 | 1,850 | 1,840 | 1,850 | 300 | 1,850 |
| 2009-09-14 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2009-09-11 | 1,850 | 1,850 | 1,849 | 1,850 | 2,100 | 1,850 |
| 2009-09-09 | 1,852 | 1,852 | 1,852 | 1,852 | 800 | 1,852 |
| 2009-09-07 | 1,852 | 1,852 | 1,835 | 1,835 | 3,200 | 1,835 |
| 2009-09-04 | 1,869 | 1,869 | 1,847 | 1,847 | 1,500 | 1,847 |
| 2009-09-03 | 1,859 | 1,870 | 1,847 | 1,870 | 1,700 | 1,870 |
| 2009-09-01 | 1,864 | 1,864 | 1,841 | 1,852 | 900 | 1,852 |
| 2009-08-31 | 1,840 | 1,840 | 1,835 | 1,835 | 1,100 | 1,835 |
| 2009-08-26 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2009-08-25 | 1,910 | 1,920 | 1,910 | 1,920 | 1,900 | 1,920 |
| 2009-08-24 | 1,890 | 1,900 | 1,861 | 1,900 | 1,700 | 1,900 |
| 2009-08-21 | 1,850 | 1,860 | 1,850 | 1,860 | 300 | 1,860 |
| 2009-08-20 | 1,860 | 1,860 | 1,850 | 1,850 | 1,300 | 1,850 |
| 2009-08-19 | 1,860 | 1,890 | 1,860 | 1,890 | 1,300 | 1,890 |
| 2009-08-18 | 1,860 | 1,860 | 1,860 | 1,860 | 300 | 1,860 |
| 2009-08-17 | 1,890 | 1,890 | 1,890 | 1,890 | 300 | 1,890 |
| 2009-08-14 | 1,888 | 1,889 | 1,888 | 1,889 | 300 | 1,889 |
| 2009-08-13 | 1,889 | 1,889 | 1,880 | 1,880 | 400 | 1,880 |
| 2009-08-12 | 1,810 | 1,900 | 1,810 | 1,900 | 1,500 | 1,900 |
| 2009-08-11 | 1,821 | 1,870 | 1,821 | 1,840 | 1,300 | 1,840 |
| 2009-08-10 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2009-07-31 | 1,820 | 1,882 | 1,820 | 1,882 | 200 | 1,882 |
| 2009-07-30 | 1,885 | 1,885 | 1,850 | 1,850 | 300 | 1,850 |
| 2009-07-28 | 1,880 | 1,880 | 1,880 | 1,880 | 400 | 1,880 |
| 2009-07-27 | 1,890 | 1,890 | 1,890 | 1,890 | 2,100 | 1,890 |
| 2009-07-24 | 1,861 | 1,880 | 1,861 | 1,880 | 300 | 1,880 |
| 2009-07-22 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2009-07-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,400 | 1,850 |
| 2009-07-14 | 1,850 | 1,900 | 1,850 | 1,900 | 1,000 | 1,900 |
| 2009-07-10 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2009-07-06 | 1,840 | 1,840 | 1,840 | 1,840 | 500 | 1,840 |
| 2009-07-03 | 1,810 | 1,810 | 1,810 | 1,810 | 1,900 | 1,810 |
| 2009-07-02 | 1,900 | 1,900 | 1,840 | 1,840 | 600 | 1,840 |
| 2009-07-01 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2009-06-30 | 1,850 | 1,850 | 1,830 | 1,830 | 1,600 | 1,830 |
| 2009-06-29 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2009-06-25 | 1,880 | 1,900 | 1,880 | 1,900 | 1,800 | 1,900 |
| 2009-06-24 | 1,811 | 1,820 | 1,811 | 1,820 | 600 | 1,820 |
| 2009-06-22 | 1,800 | 1,800 | 1,800 | 1,800 | 800 | 1,800 |
| 2009-06-19 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2009-06-18 | 1,829 | 1,829 | 1,780 | 1,800 | 2,300 | 1,800 |
| 2009-06-17 | 1,830 | 1,830 | 1,810 | 1,810 | 300 | 1,810 |
| 2009-06-16 | 1,810 | 1,830 | 1,810 | 1,830 | 700 | 1,830 |
| 2009-06-15 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2009-06-12 | 1,800 | 1,800 | 1,776 | 1,776 | 2,800 | 1,776 |
| 2009-06-11 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2009-06-10 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2009-06-09 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2009-06-05 | 1,840 | 1,840 | 1,805 | 1,805 | 1,100 | 1,805 |
| 2009-06-03 | 1,821 | 1,821 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2009-06-02 | 1,801 | 1,801 | 1,800 | 1,800 | 600 | 1,800 |
| 2009-06-01 | 1,805 | 1,805 | 1,805 | 1,805 | 500 | 1,805 |
| 2009-05-28 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2009-05-27 | 1,890 | 1,890 | 1,890 | 1,890 | 300 | 1,890 |
| 2009-05-25 | 1,880 | 1,880 | 1,880 | 1,880 | 1,900 | 1,880 |
| 2009-05-22 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2009-05-21 | 1,850 | 1,850 | 1,820 | 1,820 | 1,600 | 1,820 |
| 2009-05-20 | 1,840 | 1,850 | 1,840 | 1,850 | 700 | 1,850 |
| 2009-05-19 | 1,810 | 1,810 | 1,800 | 1,810 | 2,100 | 1,810 |
| 2009-05-15 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2009-05-08 | 1,869 | 1,869 | 1,869 | 1,869 | 100 | 1,869 |
| 2009-04-30 | 1,885 | 1,885 | 1,885 | 1,885 | 400 | 1,885 |
| 2009-04-28 | 1,885 | 1,885 | 1,885 | 1,885 | 600 | 1,885 |
| 2009-04-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,800 | 1,900 |
| 2009-04-24 | 1,885 | 1,885 | 1,885 | 1,885 | 200 | 1,885 |
| 2009-04-22 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2009-04-20 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2009-04-17 | 1,850 | 1,890 | 1,850 | 1,890 | 300 | 1,890 |
| 2009-04-15 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2009-04-14 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,850 |
| 2009-04-13 | 1,810 | 1,860 | 1,810 | 1,860 | 300 | 1,860 |
| 2009-04-10 | 1,855 | 1,855 | 1,855 | 1,855 | 400 | 1,855 |
| 2009-04-08 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2009-04-06 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2009-04-02 | 1,830 | 1,830 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2009-04-01 | 1,880 | 1,880 | 1,820 | 1,820 | 600 | 1,820 |
| 2009-03-31 | 1,840 | 1,886 | 1,840 | 1,880 | 900 | 1,880 |
| 2009-03-27 | 1,835 | 1,835 | 1,835 | 1,835 | 200 | 1,835 |
| 2009-03-26 | 1,818 | 1,850 | 1,818 | 1,849 | 1,800 | 1,849 |
| 2009-03-25 | 1,970 | 1,970 | 1,948 | 1,948 | 2,600 | 1,948 |
| 2009-03-24 | 1,974 | 1,974 | 1,960 | 1,960 | 1,000 | 1,960 |
| 2009-03-23 | 1,975 | 1,980 | 1,975 | 1,975 | 1,700 | 1,975 |
| 2009-03-19 | 1,980 | 1,980 | 1,975 | 1,975 | 1,200 | 1,975 |
| 2009-03-18 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 1,980 |
| 2009-03-17 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 1,975 |
| 2009-03-16 | 1,970 | 1,975 | 1,900 | 1,975 | 400 | 1,975 |
| 2009-03-13 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 2009-03-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2009-03-11 | 1,970 | 1,980 | 1,970 | 1,980 | 2,100 | 1,980 |
| 2009-03-10 | 1,970 | 1,980 | 1,970 | 1,980 | 4,700 | 1,980 |
| 2009-03-09 | 1,960 | 1,960 | 1,900 | 1,960 | 2,600 | 1,960 |
| 2009-03-06 | 1,920 | 1,950 | 1,920 | 1,950 | 2,600 | 1,950 |
| 2009-03-05 | 1,918 | 1,918 | 1,918 | 1,918 | 200 | 1,918 |
| 2009-03-04 | 1,915 | 1,915 | 1,915 | 1,915 | 200 | 1,915 |
| 2009-03-03 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2009-02-27 | 1,975 | 1,975 | 1,975 | 1,975 | 500 | 1,975 |
| 2009-02-26 | 1,955 | 1,955 | 1,955 | 1,955 | 600 | 1,955 |
| 2009-02-25 | 1,980 | 1,980 | 1,970 | 1,980 | 1,800 | 1,980 |
| 2009-02-24 | 1,901 | 1,901 | 1,900 | 1,900 | 200 | 1,900 |
| 2009-02-23 | 1,890 | 1,900 | 1,890 | 1,900 | 300 | 1,900 |
| 2009-02-20 | 1,890 | 1,890 | 1,890 | 1,890 | 1,400 | 1,890 |
| 2009-02-19 | 1,880 | 1,900 | 1,880 | 1,890 | 900 | 1,890 |
| 2009-02-18 | 1,890 | 1,890 | 1,880 | 1,880 | 700 | 1,880 |
| 2009-02-17 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2009-02-16 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2009-02-13 | 1,870 | 1,870 | 1,870 | 1,870 | 1,500 | 1,870 |
| 2009-02-12 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2009-02-10 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2009-02-09 | 1,880 | 1,880 | 1,850 | 1,850 | 800 | 1,850 |
| 2009-02-05 | 1,850 | 1,850 | 1,850 | 1,850 | 1,400 | 1,850 |
| 2009-02-04 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2009-02-03 | 1,850 | 1,900 | 1,840 | 1,900 | 2,600 | 1,900 |
| 2009-02-02 | 1,840 | 1,850 | 1,840 | 1,850 | 1,400 | 1,850 |
| 2009-01-30 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2009-01-29 | 1,910 | 1,940 | 1,910 | 1,940 | 600 | 1,940 |
| 2009-01-27 | 1,900 | 1,900 | 1,900 | 1,900 | 900 | 1,900 |
| 2009-01-26 | 1,900 | 1,900 | 1,900 | 1,900 | 2,400 | 1,900 |
| 2009-01-23 | 1,900 | 1,900 | 1,851 | 1,900 | 1,700 | 1,900 |
| 2009-01-22 | 1,850 | 1,900 | 1,850 | 1,900 | 2,200 | 1,900 |
| 2009-01-21 | 1,830 | 1,830 | 1,830 | 1,830 | 500 | 1,830 |
| 2009-01-20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 2009-01-19 | 1,849 | 1,894 | 1,849 | 1,890 | 2,100 | 1,890 |
| 2009-01-15 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2009-01-14 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 1,780 |
| 2009-01-13 | 1,755 | 1,755 | 1,755 | 1,755 | 1,700 | 1,755 |
| 2009-01-09 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2009-01-08 | 1,770 | 1,790 | 1,740 | 1,750 | 1,700 | 1,750 |
| 2009-01-07 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2009-01-05 | 1,690 | 1,750 | 1,690 | 1,750 | 200 | 1,750 |
分割・併合履歴 ： なし
