7621 (株)うかい の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,703 | 1,705 | 1,703 | 1,705 | 200 | 1,705 |
| 2010-12-29 | 1,702 | 1,702 | 1,702 | 1,702 | 100 | 1,702 |
| 2010-12-27 | 1,738 | 1,739 | 1,691 | 1,710 | 2,200 | 1,710 |
| 2010-12-24 | 1,695 | 1,695 | 1,686 | 1,691 | 2,700 | 1,691 |
| 2010-12-22 | 1,710 | 1,710 | 1,709 | 1,710 | 1,300 | 1,710 |
| 2010-12-21 | 1,700 | 1,710 | 1,700 | 1,710 | 1,600 | 1,710 |
| 2010-12-17 | 1,698 | 1,730 | 1,698 | 1,715 | 3,700 | 1,715 |
| 2010-12-16 | 1,698 | 1,698 | 1,698 | 1,698 | 1,100 | 1,698 |
| 2010-12-15 | 1,698 | 1,698 | 1,698 | 1,698 | 1,100 | 1,698 |
| 2010-12-14 | 1,687 | 1,687 | 1,687 | 1,687 | 100 | 1,687 |
| 2010-12-13 | 1,730 | 1,730 | 1,725 | 1,725 | 200 | 1,725 |
| 2010-12-09 | 1,710 | 1,730 | 1,710 | 1,730 | 1,400 | 1,730 |
| 2010-12-07 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2010-12-06 | 1,685 | 1,715 | 1,685 | 1,715 | 1,100 | 1,715 |
| 2010-12-02 | 1,730 | 1,730 | 1,660 | 1,670 | 3,700 | 1,670 |
| 2010-12-01 | 1,681 | 1,681 | 1,681 | 1,681 | 500 | 1,681 |
| 2010-11-30 | 1,681 | 1,681 | 1,681 | 1,681 | 600 | 1,681 |
| 2010-11-29 | 1,690 | 1,690 | 1,680 | 1,680 | 500 | 1,680 |
| 2010-11-25 | 1,690 | 1,710 | 1,690 | 1,695 | 2,500 | 1,695 |
| 2010-11-24 | 1,683 | 1,690 | 1,683 | 1,690 | 500 | 1,690 |
| 2010-11-19 | 1,675 | 1,710 | 1,666 | 1,666 | 2,600 | 1,666 |
| 2010-11-17 | 1,670 | 1,670 | 1,666 | 1,666 | 1,500 | 1,666 |
| 2010-11-12 | 1,671 | 1,671 | 1,671 | 1,671 | 900 | 1,671 |
| 2010-11-11 | 1,673 | 1,673 | 1,673 | 1,673 | 100 | 1,673 |
| 2010-11-10 | 1,655 | 1,659 | 1,655 | 1,659 | 1,100 | 1,659 |
| 2010-11-09 | 1,662 | 1,662 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2010-11-08 | 1,651 | 1,670 | 1,651 | 1,670 | 2,300 | 1,670 |
| 2010-11-05 | 1,671 | 1,671 | 1,670 | 1,670 | 1,200 | 1,670 |
| 2010-11-02 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2010-11-01 | 1,680 | 1,680 | 1,670 | 1,670 | 600 | 1,670 |
| 2010-10-27 | 1,669 | 1,669 | 1,669 | 1,669 | 100 | 1,669 |
| 2010-10-26 | 1,669 | 1,669 | 1,669 | 1,669 | 1,000 | 1,669 |
| 2010-10-25 | 1,798 | 1,798 | 1,790 | 1,790 | 1,800 | 1,790 |
| 2010-10-22 | 1,681 | 1,681 | 1,673 | 1,681 | 500 | 1,681 |
| 2010-10-21 | 1,689 | 1,689 | 1,689 | 1,689 | 1,100 | 1,689 |
| 2010-10-15 | 1,668 | 1,692 | 1,668 | 1,692 | 600 | 1,692 |
| 2010-10-14 | 1,670 | 1,670 | 1,670 | 1,670 | 500 | 1,670 |
| 2010-10-13 | 1,670 | 1,692 | 1,670 | 1,671 | 2,100 | 1,671 |
| 2010-10-12 | 1,671 | 1,671 | 1,671 | 1,671 | 400 | 1,671 |
| 2010-10-08 | 1,695 | 1,695 | 1,666 | 1,666 | 900 | 1,666 |
| 2010-10-07 | 1,675 | 1,675 | 1,665 | 1,665 | 1,100 | 1,665 |
| 2010-10-06 | 1,665 | 1,665 | 1,665 | 1,665 | 500 | 1,665 |
| 2010-10-05 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,665 |
| 2010-10-04 | 1,685 | 1,685 | 1,665 | 1,665 | 1,100 | 1,665 |
| 2010-09-29 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2010-09-28 | 1,675 | 1,675 | 1,675 | 1,675 | 500 | 1,675 |
| 2010-09-27 | 1,675 | 1,675 | 1,651 | 1,651 | 3,400 | 1,651 |
| 2010-09-24 | 1,674 | 1,675 | 1,671 | 1,675 | 1,000 | 1,675 |
| 2010-09-22 | 1,670 | 1,674 | 1,670 | 1,674 | 300 | 1,674 |
| 2010-09-21 | 1,667 | 1,667 | 1,667 | 1,667 | 200 | 1,667 |
| 2010-09-16 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2010-09-15 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2010-09-14 | 1,660 | 1,678 | 1,651 | 1,678 | 700 | 1,678 |
| 2010-09-13 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2010-09-10 | 1,651 | 1,678 | 1,651 | 1,658 | 1,300 | 1,658 |
| 2010-09-09 | 1,655 | 1,660 | 1,652 | 1,654 | 1,300 | 1,654 |
| 2010-09-08 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 | 1,655 |
| 2010-09-07 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 | 1,655 |
| 2010-09-06 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2010-09-03 | 1,680 | 1,680 | 1,680 | 1,680 | 1,500 | 1,680 |
| 2010-09-02 | 1,680 | 1,680 | 1,660 | 1,660 | 2,600 | 1,660 |
| 2010-09-01 | 1,680 | 1,680 | 1,680 | 1,680 | 1,400 | 1,680 |
| 2010-08-31 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2010-08-30 | 1,719 | 1,719 | 1,719 | 1,719 | 1,000 | 1,719 |
| 2010-08-27 | 1,680 | 1,680 | 1,665 | 1,665 | 2,100 | 1,665 |
| 2010-08-25 | 1,718 | 1,718 | 1,680 | 1,680 | 1,900 | 1,680 |
| 2010-08-24 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2010-08-19 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 1,700 |
| 2010-08-18 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2010-08-17 | 1,685 | 1,685 | 1,650 | 1,650 | 1,200 | 1,650 |
| 2010-08-16 | 1,700 | 1,700 | 1,660 | 1,675 | 1,300 | 1,675 |
| 2010-08-12 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2010-08-11 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2010-08-04 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2010-08-03 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2010-07-30 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2010-07-26 | 1,750 | 1,788 | 1,695 | 1,695 | 3,200 | 1,695 |
| 2010-07-23 | 1,711 | 1,717 | 1,690 | 1,690 | 1,200 | 1,690 |
| 2010-07-22 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 1,710 |
| 2010-07-21 | 1,730 | 1,730 | 1,700 | 1,700 | 600 | 1,700 |
| 2010-07-16 | 1,720 | 1,720 | 1,700 | 1,700 | 200 | 1,700 |
| 2010-07-13 | 1,720 | 1,720 | 1,720 | 1,720 | 500 | 1,720 |
| 2010-07-09 | 1,710 | 1,730 | 1,710 | 1,730 | 200 | 1,730 |
| 2010-07-08 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2010-07-07 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2010-07-02 | 1,695 | 1,720 | 1,695 | 1,720 | 1,200 | 1,720 |
| 2010-06-30 | 1,700 | 1,700 | 1,695 | 1,695 | 400 | 1,695 |
| 2010-06-28 | 1,750 | 1,750 | 1,700 | 1,700 | 300 | 1,700 |
| 2010-06-25 | 1,739 | 1,739 | 1,739 | 1,739 | 1,600 | 1,739 |
| 2010-06-24 | 1,710 | 1,735 | 1,710 | 1,735 | 1,200 | 1,735 |
| 2010-06-23 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2010-06-22 | 1,725 | 1,725 | 1,710 | 1,710 | 200 | 1,710 |
| 2010-06-21 | 1,705 | 1,730 | 1,705 | 1,730 | 400 | 1,730 |
| 2010-06-18 | 1,690 | 1,730 | 1,690 | 1,730 | 1,500 | 1,730 |
| 2010-06-17 | 1,691 | 1,691 | 1,680 | 1,680 | 3,100 | 1,680 |
| 2010-06-15 | 1,740 | 1,740 | 1,740 | 1,740 | 500 | 1,740 |
| 2010-06-14 | 1,700 | 1,700 | 1,700 | 1,700 | 900 | 1,700 |
| 2010-06-11 | 1,720 | 1,749 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2010-06-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2010-06-07 | 1,720 | 1,720 | 1,720 | 1,720 | 500 | 1,720 |
| 2010-06-03 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2010-06-02 | 1,720 | 1,720 | 1,720 | 1,720 | 600 | 1,720 |
| 2010-06-01 | 1,705 | 1,719 | 1,691 | 1,719 | 400 | 1,719 |
| 2010-05-31 | 1,681 | 1,745 | 1,680 | 1,745 | 2,100 | 1,745 |
| 2010-05-28 | 1,730 | 1,730 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2010-05-27 | 1,730 | 1,730 | 1,730 | 1,730 | 1,100 | 1,730 |
| 2010-05-26 | 1,665 | 1,700 | 1,665 | 1,670 | 3,500 | 1,670 |
| 2010-05-25 | 1,750 | 1,750 | 1,695 | 1,710 | 3,000 | 1,710 |
| 2010-05-24 | 1,711 | 1,747 | 1,710 | 1,747 | 600 | 1,747 |
| 2010-05-21 | 1,685 | 1,686 | 1,685 | 1,686 | 1,200 | 1,686 |
| 2010-05-20 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2010-05-19 | 1,690 | 1,690 | 1,685 | 1,685 | 600 | 1,685 |
| 2010-05-18 | 1,705 | 1,705 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2010-05-17 | 1,701 | 1,705 | 1,700 | 1,705 | 1,300 | 1,705 |
| 2010-05-13 | 1,705 | 1,705 | 1,703 | 1,703 | 300 | 1,703 |
| 2010-05-11 | 1,710 | 1,750 | 1,710 | 1,750 | 600 | 1,750 |
| 2010-05-10 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2010-05-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2010-05-06 | 1,705 | 1,720 | 1,705 | 1,720 | 1,500 | 1,720 |
| 2010-04-30 | 1,705 | 1,705 | 1,705 | 1,705 | 400 | 1,705 |
| 2010-04-27 | 1,755 | 1,755 | 1,720 | 1,750 | 1,200 | 1,750 |
| 2010-04-26 | 1,755 | 1,755 | 1,755 | 1,755 | 1,800 | 1,755 |
| 2010-04-23 | 1,720 | 1,730 | 1,720 | 1,730 | 1,700 | 1,730 |
| 2010-04-22 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2010-04-21 | 1,720 | 1,720 | 1,720 | 1,720 | 1,100 | 1,720 |
| 2010-04-20 | 1,707 | 1,710 | 1,707 | 1,710 | 600 | 1,710 |
| 2010-04-19 | 1,700 | 1,715 | 1,698 | 1,715 | 1,700 | 1,715 |
| 2010-04-16 | 1,730 | 1,730 | 1,725 | 1,725 | 300 | 1,725 |
| 2010-04-15 | 1,710 | 1,713 | 1,703 | 1,703 | 800 | 1,703 |
| 2010-04-14 | 1,695 | 1,716 | 1,695 | 1,716 | 1,900 | 1,716 |
| 2010-04-13 | 1,692 | 1,702 | 1,691 | 1,702 | 600 | 1,702 |
| 2010-04-12 | 1,705 | 1,720 | 1,695 | 1,720 | 1,700 | 1,720 |
| 2010-04-09 | 1,707 | 1,707 | 1,707 | 1,707 | 100 | 1,707 |
| 2010-04-05 | 1,750 | 1,750 | 1,701 | 1,701 | 1,100 | 1,701 |
| 2010-04-02 | 1,694 | 1,694 | 1,694 | 1,694 | 500 | 1,694 |
| 2010-03-31 | 1,750 | 1,750 | 1,690 | 1,720 | 1,700 | 1,720 |
| 2010-03-30 | 1,690 | 1,750 | 1,689 | 1,750 | 2,400 | 1,750 |
| 2010-03-29 | 1,650 | 1,750 | 1,650 | 1,655 | 3,400 | 1,655 |
| 2010-03-26 | 1,830 | 1,830 | 1,780 | 1,780 | 5,700 | 1,780 |
| 2010-03-25 | 1,801 | 1,820 | 1,780 | 1,790 | 8,400 | 1,790 |
| 2010-03-24 | 1,820 | 1,820 | 1,800 | 1,810 | 4,400 | 1,810 |
| 2010-03-23 | 1,800 | 1,830 | 1,800 | 1,800 | 3,800 | 1,800 |
| 2010-03-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2010-03-18 | 1,800 | 1,800 | 1,781 | 1,781 | 2,100 | 1,781 |
| 2010-03-17 | 1,790 | 1,800 | 1,790 | 1,790 | 1,400 | 1,790 |
| 2010-03-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2010-03-15 | 1,800 | 1,800 | 1,800 | 1,800 | 3,900 | 1,800 |
| 2010-03-12 | 1,770 | 1,799 | 1,770 | 1,799 | 4,800 | 1,799 |
| 2010-03-11 | 1,770 | 1,785 | 1,770 | 1,785 | 1,800 | 1,785 |
| 2010-03-10 | 1,780 | 1,780 | 1,780 | 1,780 | 3,100 | 1,780 |
| 2010-03-09 | 1,770 | 1,800 | 1,770 | 1,800 | 2,900 | 1,800 |
| 2010-03-08 | 1,770 | 1,770 | 1,768 | 1,768 | 1,100 | 1,768 |
| 2010-03-04 | 1,770 | 1,797 | 1,760 | 1,797 | 1,900 | 1,797 |
| 2010-03-03 | 1,760 | 1,797 | 1,760 | 1,770 | 3,300 | 1,770 |
| 2010-03-02 | 1,776 | 1,830 | 1,775 | 1,830 | 1,700 | 1,830 |
| 2010-03-01 | 1,790 | 1,790 | 1,775 | 1,775 | 2,400 | 1,775 |
| 2010-02-26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 2010-02-25 | 1,884 | 1,890 | 1,790 | 1,790 | 2,200 | 1,790 |
| 2010-02-24 | 1,780 | 1,885 | 1,780 | 1,885 | 3,200 | 1,885 |
| 2010-02-22 | 1,775 | 1,799 | 1,775 | 1,780 | 1,100 | 1,780 |
| 2010-02-18 | 1,796 | 1,796 | 1,796 | 1,796 | 300 | 1,796 |
| 2010-02-17 | 1,752 | 1,797 | 1,752 | 1,756 | 1,400 | 1,756 |
| 2010-02-16 | 1,785 | 1,785 | 1,780 | 1,780 | 300 | 1,780 |
| 2010-02-15 | 1,760 | 1,787 | 1,760 | 1,787 | 400 | 1,787 |
| 2010-02-10 | 1,761 | 1,830 | 1,750 | 1,830 | 1,300 | 1,830 |
| 2010-02-09 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 1,761 |
| 2010-02-08 | 1,762 | 1,762 | 1,762 | 1,762 | 100 | 1,762 |
| 2010-02-05 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2010-02-03 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 1,790 |
| 2010-02-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2010-01-28 | 1,800 | 1,800 | 1,750 | 1,750 | 1,700 | 1,750 |
| 2010-01-27 | 1,840 | 1,840 | 1,840 | 1,840 | 600 | 1,840 |
| 2010-01-26 | 1,850 | 1,850 | 1,840 | 1,840 | 1,500 | 1,840 |
| 2010-01-25 | 1,805 | 1,840 | 1,800 | 1,800 | 1,800 | 1,800 |
| 2010-01-22 | 1,765 | 1,805 | 1,765 | 1,805 | 500 | 1,805 |
| 2010-01-20 | 1,740 | 1,742 | 1,740 | 1,742 | 1,100 | 1,742 |
| 2010-01-18 | 1,741 | 1,850 | 1,741 | 1,760 | 2,500 | 1,760 |
| 2010-01-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2010-01-14 | 1,760 | 1,760 | 1,760 | 1,760 | 1,800 | 1,760 |
| 2010-01-13 | 1,745 | 1,745 | 1,745 | 1,745 | 700 | 1,745 |
| 2010-01-12 | 1,732 | 1,740 | 1,730 | 1,740 | 1,600 | 1,740 |
| 2010-01-07 | 1,717 | 1,790 | 1,717 | 1,790 | 1,600 | 1,790 |
| 2010-01-06 | 1,700 | 1,740 | 1,700 | 1,717 | 3,100 | 1,717 |
分割・併合履歴 ： なし
