7621 (株)うかい の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 1,488 | 1,500 | 1,488 | 1,500 | 200 | 1,500 |
| 2011-12-29 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 1,500 |
| 2011-12-26 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2011-12-22 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2011-12-21 | 1,500 | 1,500 | 1,487 | 1,487 | 1,300 | 1,487 |
| 2011-12-20 | 1,507 | 1,507 | 1,491 | 1,491 | 300 | 1,491 |
| 2011-12-16 | 1,482 | 1,486 | 1,482 | 1,486 | 4,100 | 1,486 |
| 2011-12-15 | 1,497 | 1,500 | 1,497 | 1,500 | 200 | 1,500 |
| 2011-12-14 | 1,530 | 1,530 | 1,495 | 1,495 | 2,300 | 1,495 |
| 2011-12-13 | 1,499 | 1,499 | 1,498 | 1,498 | 200 | 1,498 |
| 2011-12-12 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2011-12-08 | 1,520 | 1,530 | 1,520 | 1,530 | 1,900 | 1,530 |
| 2011-12-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2011-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 1,500 |
| 2011-12-01 | 1,490 | 1,495 | 1,490 | 1,495 | 600 | 1,495 |
| 2011-11-25 | 1,510 | 1,510 | 1,475 | 1,475 | 2,100 | 1,475 |
| 2011-11-24 | 1,460 | 1,490 | 1,460 | 1,490 | 1,900 | 1,490 |
| 2011-11-21 | 1,473 | 1,473 | 1,473 | 1,473 | 400 | 1,473 |
| 2011-11-17 | 1,470 | 1,470 | 1,470 | 1,470 | 500 | 1,470 |
| 2011-11-16 | 1,495 | 1,500 | 1,471 | 1,500 | 1,700 | 1,500 |
| 2011-11-15 | 1,482 | 1,482 | 1,482 | 1,482 | 200 | 1,482 |
| 2011-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2011-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2011-11-04 | 1,480 | 1,500 | 1,480 | 1,500 | 200 | 1,500 |
| 2011-11-02 | 1,481 | 1,481 | 1,481 | 1,481 | 500 | 1,481 |
| 2011-10-25 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 | 1,520 |
| 2011-10-24 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2011-10-19 | 1,475 | 1,475 | 1,475 | 1,475 | 500 | 1,475 |
| 2011-10-18 | 1,485 | 1,485 | 1,485 | 1,485 | 700 | 1,485 |
| 2011-10-17 | 1,490 | 1,490 | 1,490 | 1,490 | 700 | 1,490 |
| 2011-10-14 | 1,496 | 1,496 | 1,496 | 1,496 | 500 | 1,496 |
| 2011-10-13 | 1,499 | 1,500 | 1,495 | 1,495 | 1,100 | 1,495 |
| 2011-10-07 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2011-10-06 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2011-10-05 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2011-10-04 | 1,498 | 1,500 | 1,490 | 1,490 | 1,200 | 1,490 |
| 2011-10-03 | 1,499 | 1,499 | 1,499 | 1,499 | 500 | 1,499 |
| 2011-09-30 | 1,475 | 1,519 | 1,475 | 1,479 | 1,200 | 1,479 |
| 2011-09-29 | 1,460 | 1,490 | 1,460 | 1,466 | 3,100 | 1,466 |
| 2011-09-28 | 1,530 | 1,530 | 1,530 | 1,530 | 500 | 1,530 |
| 2011-09-26 | 1,510 | 1,530 | 1,510 | 1,530 | 2,100 | 1,530 |
| 2011-09-22 | 1,480 | 1,490 | 1,460 | 1,490 | 1,600 | 1,490 |
| 2011-09-21 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2011-09-20 | 1,510 | 1,510 | 1,500 | 1,500 | 400 | 1,500 |
| 2011-09-16 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 1,510 |
| 2011-09-15 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2011-09-13 | 1,520 | 1,540 | 1,490 | 1,490 | 2,500 | 1,490 |
| 2011-09-12 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2011-09-08 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2011-09-07 | 1,508 | 1,508 | 1,508 | 1,508 | 1,000 | 1,508 |
| 2011-09-06 | 1,443 | 1,443 | 1,443 | 1,443 | 1,000 | 1,443 |
| 2011-09-05 | 1,472 | 1,472 | 1,472 | 1,472 | 200 | 1,472 |
| 2011-08-30 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 1,510 |
| 2011-08-29 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2011-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2011-08-25 | 1,500 | 1,505 | 1,500 | 1,505 | 2,100 | 1,505 |
| 2011-08-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2011-08-23 | 1,490 | 1,490 | 1,471 | 1,471 | 700 | 1,471 |
| 2011-08-17 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2011-08-15 | 1,490 | 1,490 | 1,465 | 1,465 | 2,700 | 1,465 |
| 2011-08-12 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2011-08-11 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2011-08-10 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 1,510 |
| 2011-08-09 | 1,470 | 1,470 | 1,470 | 1,470 | 500 | 1,470 |
| 2011-08-05 | 1,500 | 1,500 | 1,483 | 1,483 | 1,600 | 1,483 |
| 2011-08-04 | 1,494 | 1,500 | 1,490 | 1,500 | 1,500 | 1,500 |
| 2011-08-03 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2011-08-02 | 1,506 | 1,506 | 1,500 | 1,500 | 1,800 | 1,500 |
| 2011-08-01 | 1,505 | 1,506 | 1,505 | 1,506 | 300 | 1,506 |
| 2011-07-29 | 1,502 | 1,502 | 1,502 | 1,502 | 200 | 1,502 |
| 2011-07-25 | 1,535 | 1,535 | 1,505 | 1,505 | 3,000 | 1,505 |
| 2011-07-22 | 1,538 | 1,538 | 1,537 | 1,537 | 1,100 | 1,537 |
| 2011-07-21 | 1,535 | 1,535 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2011-07-20 | 1,490 | 1,500 | 1,490 | 1,500 | 2,700 | 1,500 |
| 2011-07-19 | 1,540 | 1,540 | 1,507 | 1,507 | 1,900 | 1,507 |
| 2011-07-15 | 1,511 | 1,511 | 1,511 | 1,511 | 300 | 1,511 |
| 2011-07-14 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2011-07-13 | 1,540 | 1,540 | 1,540 | 1,540 | 800 | 1,540 |
| 2011-07-12 | 1,510 | 1,510 | 1,505 | 1,505 | 300 | 1,505 |
| 2011-07-11 | 1,502 | 1,502 | 1,502 | 1,502 | 1,000 | 1,502 |
| 2011-07-08 | 1,505 | 1,505 | 1,505 | 1,505 | 600 | 1,505 |
| 2011-07-07 | 1,506 | 1,515 | 1,506 | 1,515 | 200 | 1,515 |
| 2011-07-04 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2011-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2011-06-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,400 | 1,500 |
| 2011-06-28 | 1,504 | 1,504 | 1,504 | 1,504 | 200 | 1,504 |
| 2011-06-27 | 1,549 | 1,559 | 1,549 | 1,559 | 2,000 | 1,559 |
| 2011-06-24 | 1,550 | 1,550 | 1,540 | 1,540 | 700 | 1,540 |
| 2011-06-23 | 1,490 | 1,520 | 1,490 | 1,520 | 1,100 | 1,520 |
| 2011-06-21 | 1,519 | 1,519 | 1,519 | 1,519 | 100 | 1,519 |
| 2011-06-20 | 1,559 | 1,559 | 1,559 | 1,559 | 1,600 | 1,559 |
| 2011-06-17 | 1,559 | 1,559 | 1,500 | 1,500 | 900 | 1,500 |
| 2011-06-16 | 1,559 | 1,559 | 1,559 | 1,559 | 100 | 1,559 |
| 2011-06-15 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2011-06-13 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2011-06-10 | 1,498 | 1,520 | 1,498 | 1,520 | 900 | 1,520 |
| 2011-06-09 | 1,538 | 1,538 | 1,538 | 1,538 | 1,000 | 1,538 |
| 2011-06-08 | 1,535 | 1,535 | 1,535 | 1,535 | 500 | 1,535 |
| 2011-06-07 | 1,519 | 1,535 | 1,486 | 1,535 | 300 | 1,535 |
| 2011-06-03 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2011-06-02 | 1,480 | 1,492 | 1,480 | 1,492 | 1,100 | 1,492 |
| 2011-06-01 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 1,480 |
| 2011-05-31 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2011-05-30 | 1,475 | 1,475 | 1,475 | 1,475 | 300 | 1,475 |
| 2011-05-26 | 1,485 | 1,485 | 1,485 | 1,485 | 200 | 1,485 |
| 2011-05-25 | 1,489 | 1,492 | 1,489 | 1,492 | 2,100 | 1,492 |
| 2011-05-24 | 1,470 | 1,495 | 1,455 | 1,492 | 900 | 1,492 |
| 2011-05-23 | 1,459 | 1,466 | 1,459 | 1,461 | 1,100 | 1,461 |
| 2011-05-20 | 1,468 | 1,468 | 1,468 | 1,468 | 200 | 1,468 |
| 2011-05-19 | 1,475 | 1,475 | 1,452 | 1,474 | 1,400 | 1,474 |
| 2011-05-18 | 1,451 | 1,451 | 1,451 | 1,451 | 400 | 1,451 |
| 2011-05-17 | 1,471 | 1,480 | 1,450 | 1,450 | 700 | 1,450 |
| 2011-05-16 | 1,430 | 1,490 | 1,430 | 1,490 | 3,000 | 1,490 |
| 2011-05-13 | 1,488 | 1,488 | 1,488 | 1,488 | 100 | 1,488 |
| 2011-05-11 | 1,490 | 1,490 | 1,486 | 1,486 | 200 | 1,486 |
| 2011-05-10 | 1,480 | 1,495 | 1,480 | 1,495 | 600 | 1,495 |
| 2011-05-09 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2011-05-06 | 1,480 | 1,498 | 1,475 | 1,498 | 600 | 1,498 |
| 2011-04-26 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2011-04-25 | 1,495 | 1,495 | 1,451 | 1,452 | 3,600 | 1,452 |
| 2011-04-22 | 1,464 | 1,494 | 1,464 | 1,466 | 3,200 | 1,466 |
| 2011-04-21 | 1,468 | 1,468 | 1,460 | 1,462 | 2,300 | 1,462 |
| 2011-04-20 | 1,470 | 1,471 | 1,466 | 1,466 | 1,100 | 1,466 |
| 2011-04-19 | 1,481 | 1,500 | 1,480 | 1,480 | 1,500 | 1,480 |
| 2011-04-18 | 1,490 | 1,520 | 1,470 | 1,490 | 2,300 | 1,490 |
| 2011-04-15 | 1,493 | 1,495 | 1,490 | 1,490 | 1,500 | 1,490 |
| 2011-04-14 | 1,495 | 1,530 | 1,490 | 1,500 | 3,000 | 1,500 |
| 2011-04-13 | 1,495 | 1,501 | 1,495 | 1,500 | 1,000 | 1,500 |
| 2011-04-12 | 1,490 | 1,500 | 1,490 | 1,495 | 2,000 | 1,495 |
| 2011-04-11 | 1,492 | 1,529 | 1,490 | 1,491 | 3,400 | 1,491 |
| 2011-04-08 | 1,504 | 1,509 | 1,500 | 1,500 | 4,100 | 1,500 |
| 2011-04-07 | 1,510 | 1,510 | 1,505 | 1,506 | 2,500 | 1,506 |
| 2011-04-06 | 1,512 | 1,535 | 1,510 | 1,510 | 1,300 | 1,510 |
| 2011-04-05 | 1,549 | 1,549 | 1,520 | 1,520 | 2,300 | 1,520 |
| 2011-04-04 | 1,524 | 1,530 | 1,520 | 1,520 | 1,800 | 1,520 |
| 2011-04-01 | 1,551 | 1,551 | 1,522 | 1,530 | 1,900 | 1,530 |
| 2011-03-31 | 1,573 | 1,600 | 1,550 | 1,560 | 9,600 | 1,560 |
| 2011-03-30 | 1,600 | 1,600 | 1,570 | 1,575 | 1,600 | 1,575 |
| 2011-03-29 | 1,565 | 1,639 | 1,565 | 1,600 | 2,700 | 1,600 |
| 2011-03-28 | 1,640 | 1,690 | 1,640 | 1,690 | 11,100 | 1,690 |
| 2011-03-25 | 1,650 | 1,698 | 1,633 | 1,633 | 3,000 | 1,633 |
| 2011-03-24 | 1,635 | 1,640 | 1,629 | 1,630 | 1,500 | 1,630 |
| 2011-03-23 | 1,620 | 1,649 | 1,616 | 1,627 | 2,200 | 1,627 |
| 2011-03-22 | 1,605 | 1,640 | 1,600 | 1,611 | 3,400 | 1,611 |
| 2011-03-18 | 1,584 | 1,600 | 1,583 | 1,590 | 4,700 | 1,590 |
| 2011-03-17 | 1,532 | 1,620 | 1,532 | 1,620 | 1,900 | 1,620 |
| 2011-03-16 | 1,473 | 1,680 | 1,473 | 1,680 | 5,400 | 1,680 |
| 2011-03-15 | 1,552 | 1,575 | 1,540 | 1,540 | 5,100 | 1,540 |
| 2011-03-14 | 1,704 | 1,704 | 1,522 | 1,522 | 5,500 | 1,522 |
| 2011-03-11 | 1,705 | 1,706 | 1,700 | 1,706 | 600 | 1,706 |
| 2011-03-10 | 1,706 | 1,706 | 1,700 | 1,704 | 600 | 1,704 |
| 2011-03-09 | 1,705 | 1,706 | 1,703 | 1,706 | 600 | 1,706 |
| 2011-03-08 | 1,705 | 1,710 | 1,701 | 1,705 | 1,200 | 1,705 |
| 2011-03-07 | 1,707 | 1,718 | 1,704 | 1,705 | 1,600 | 1,705 |
| 2011-03-04 | 1,708 | 1,710 | 1,707 | 1,709 | 1,000 | 1,709 |
| 2011-03-03 | 1,710 | 1,720 | 1,708 | 1,708 | 1,500 | 1,708 |
| 2011-03-02 | 1,707 | 1,710 | 1,706 | 1,710 | 2,100 | 1,710 |
| 2011-03-01 | 1,714 | 1,720 | 1,706 | 1,706 | 2,800 | 1,706 |
| 2011-02-28 | 1,711 | 1,712 | 1,705 | 1,705 | 2,200 | 1,705 |
| 2011-02-25 | 1,729 | 1,729 | 1,711 | 1,711 | 2,400 | 1,711 |
| 2011-02-24 | 1,700 | 1,719 | 1,700 | 1,710 | 900 | 1,710 |
| 2011-02-23 | 1,701 | 1,710 | 1,701 | 1,704 | 1,300 | 1,704 |
| 2011-02-22 | 1,703 | 1,709 | 1,701 | 1,701 | 800 | 1,701 |
| 2011-02-21 | 1,707 | 1,707 | 1,700 | 1,702 | 5,600 | 1,702 |
| 2011-02-18 | 1,703 | 1,706 | 1,703 | 1,706 | 300 | 1,706 |
| 2011-02-17 | 1,725 | 1,725 | 1,702 | 1,705 | 3,600 | 1,705 |
| 2011-02-16 | 1,704 | 1,738 | 1,704 | 1,720 | 1,000 | 1,720 |
| 2011-02-15 | 1,725 | 1,730 | 1,700 | 1,730 | 4,600 | 1,730 |
| 2011-02-14 | 1,723 | 1,725 | 1,723 | 1,725 | 300 | 1,725 |
| 2011-02-10 | 1,727 | 1,730 | 1,720 | 1,730 | 1,800 | 1,730 |
| 2011-02-09 | 1,730 | 1,730 | 1,730 | 1,730 | 2,600 | 1,730 |
| 2011-02-08 | 1,735 | 1,738 | 1,728 | 1,730 | 4,400 | 1,730 |
| 2011-02-07 | 1,739 | 1,749 | 1,736 | 1,749 | 900 | 1,749 |
| 2011-02-04 | 1,735 | 1,774 | 1,735 | 1,740 | 900 | 1,740 |
| 2011-02-03 | 1,726 | 1,735 | 1,726 | 1,735 | 200 | 1,735 |
| 2011-02-02 | 1,725 | 1,730 | 1,725 | 1,730 | 300 | 1,730 |
| 2011-02-01 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2011-01-31 | 1,722 | 1,725 | 1,720 | 1,725 | 600 | 1,725 |
| 2011-01-28 | 1,723 | 1,723 | 1,723 | 1,723 | 200 | 1,723 |
| 2011-01-27 | 1,722 | 1,723 | 1,722 | 1,723 | 200 | 1,723 |
| 2011-01-26 | 1,790 | 1,790 | 1,722 | 1,723 | 1,300 | 1,723 |
| 2011-01-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,900 | 1,800 |
| 2011-01-24 | 1,724 | 1,730 | 1,715 | 1,725 | 700 | 1,725 |
| 2011-01-21 | 1,710 | 1,721 | 1,710 | 1,721 | 200 | 1,721 |
| 2011-01-20 | 1,723 | 1,723 | 1,709 | 1,709 | 400 | 1,709 |
| 2011-01-19 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2011-01-18 | 1,730 | 1,730 | 1,725 | 1,725 | 700 | 1,725 |
| 2011-01-17 | 1,711 | 1,711 | 1,711 | 1,711 | 200 | 1,711 |
| 2011-01-14 | 1,710 | 1,720 | 1,710 | 1,720 | 1,600 | 1,720 |
| 2011-01-13 | 1,710 | 1,725 | 1,710 | 1,710 | 800 | 1,710 |
| 2011-01-12 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2011-01-11 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2011-01-05 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 1,710 |
| 2011-01-04 | 1,710 | 1,710 | 1,710 | 1,710 | 600 | 1,710 |
分割・併合履歴 ： なし
