1. HOME >
  2. 株価時系列 >
  3. 7621 >
  4. 2012年

7621 (株)うかい の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4801,4801,4731,4754001,475
2012-12-271,4701,4741,4701,4745001,474
2012-12-261,4551,4681,4551,4681,8001,468
2012-12-251,4401,4531,4351,4432,2001,443
2012-12-211,4471,4501,4451,4501,8001,450
2012-12-201,4491,4501,4491,4501,9001,450
2012-12-191,4451,4451,4451,4452,2001,445
2012-12-181,4401,4451,4401,4452,2001,445
2012-12-171,4391,4401,4391,4407001,440
2012-12-141,4451,4451,4401,4406001,440
2012-12-131,4491,4491,4241,4451,5001,445
2012-12-121,4481,4491,4471,4491,1001,449
2012-12-111,4481,4501,4481,4481,5001,448
2012-12-101,4411,4481,4411,4481,7001,448
2012-12-071,4411,4411,4411,4412001,441
2012-12-061,4271,4481,4271,4322,0001,432
2012-12-041,4331,4331,4201,4204,1001,420
2012-12-031,4311,4311,4311,4315001,431
2012-11-301,4491,4491,4491,4496001,449
2012-11-291,4451,4481,4451,4482,1001,448
2012-11-271,4221,4491,4201,4496001,449
2012-11-261,4231,4231,4231,4232001,423
2012-11-221,4341,4351,4291,4297001,429
2012-11-201,4201,4381,4201,4211,3001,421
2012-11-191,4351,4401,4351,4406001,440
2012-11-161,4191,4201,4191,4204001,420
2012-11-151,4231,4231,4201,4211,7001,421
2012-11-141,4201,4211,4201,4211,0001,421
2012-11-131,4251,4251,4251,4251001,425
2012-11-121,4251,4351,4251,4356001,435
2012-11-071,4181,4181,4181,4181001,418
2012-11-051,4181,4181,4181,4181001,418
2012-11-011,4201,4201,4201,4205001,420
2012-10-301,4251,4251,4251,4251,0001,425
2012-10-291,4251,4251,4201,4206001,420
2012-10-251,4231,4231,4231,4233001,423
2012-10-241,4491,4491,4491,4495001,449
2012-10-231,4311,4311,4311,4312001,431
2012-10-191,4361,4361,4361,4361001,436
2012-10-181,3751,4251,3751,4206,2001,420
2012-10-171,4301,4401,4301,4308001,430
2012-10-161,4161,4201,4161,4201,2001,420
2012-10-121,4201,4201,4201,4202,0001,420
2012-10-111,4201,4441,4201,4382,9001,438
2012-10-101,4151,4251,4151,4251,1001,425
2012-10-091,4351,4351,4351,4351001,435
2012-10-041,4401,4401,4401,4405001,440
2012-10-031,4221,4221,4221,4221001,422
2012-10-011,4221,4221,4221,4222001,422
2012-09-271,4161,4161,4161,4165001,416
2012-09-251,4301,4301,4251,4251,2001,425
2012-09-241,4411,4411,4411,4412001,441
2012-09-201,4491,4501,4491,4501,6001,450
2012-09-191,4301,4301,4301,4305,1001,430
2012-09-181,4201,4301,4201,4302,2001,430
2012-09-141,4191,4191,4191,4191001,419
2012-09-131,4191,4191,4191,4195001,419
2012-09-121,4141,4141,4141,4148001,414
2012-09-101,4201,4201,4201,4201001,420
2012-09-061,4221,4221,4201,4201,2001,420
2012-09-051,4301,4401,4261,4261,2001,426
2012-09-041,4301,4301,4301,4302,0001,430
2012-09-031,4351,4401,4351,4401,5001,440
2012-08-311,4951,4951,4951,4951,0001,495
2012-08-301,4801,4801,4801,4804,0001,480
2012-08-291,4251,4461,4151,4153,4001,415
2012-08-281,4351,4451,4251,4251,0001,425
2012-08-271,4251,4401,4251,4252,6001,425
2012-08-241,4351,4391,4201,4391,5001,439
2012-08-231,4311,4311,4311,4311001,431
2012-08-211,4391,4391,4391,4392001,439
2012-08-201,4301,4391,4301,4351,0001,435
2012-08-171,4381,4401,4381,4407001,440
2012-08-161,4201,4201,4201,4201001,420
2012-08-141,4201,4401,4201,4402001,440
2012-08-131,4201,4201,4201,4201,1001,420
2012-08-101,4201,4201,4201,4202001,420
2012-08-091,4201,4251,4201,4252001,425
2012-08-081,4501,4501,4111,4112,7001,411
2012-08-071,4381,4381,4201,4202,7001,420
2012-08-061,4221,4691,4201,4681,8001,468
2012-08-031,4201,4501,4201,4502,2001,450
2012-08-011,4271,4271,4201,4206001,420
2012-07-301,4701,4701,4251,4402,1001,440
2012-07-261,4121,4201,4121,4202,2001,420
2012-07-251,4451,4701,4211,4212,9001,421
2012-07-241,4121,4691,4121,4691,0001,469
2012-07-231,4411,4411,4011,4202,4001,420
2012-07-201,4851,4851,4401,4407001,440
2012-07-191,4271,4271,4271,4275001,427
2012-07-181,4501,4501,4501,4501,3001,450
2012-07-171,4521,4561,4511,4511,4001,451
2012-07-131,4511,4511,4511,4513001,451
2012-07-121,4991,4991,4511,4511,6001,451
2012-07-111,4751,4751,4501,4501,1001,450
2012-07-101,4501,4501,4501,4503001,450
2012-07-091,4771,4771,4501,4503001,450
2012-07-031,4801,4901,4801,4902001,490
2012-07-021,4651,4861,4651,4861,7001,486
2012-06-291,4861,4861,4861,4865001,486
2012-06-281,4501,4501,4501,4501,0001,450
2012-06-251,4931,4951,4931,4952,0001,495
2012-06-221,4701,4911,4501,4916001,491
2012-06-201,4601,4601,4601,4601,1001,460
2012-06-151,4171,4401,4171,4402,0001,440
2012-06-141,4501,4501,4211,4217001,421
2012-06-131,4201,4201,4201,4202001,420
2012-06-111,4301,4501,4301,4501,0001,450
2012-06-081,4301,4301,4301,4304001,430
2012-06-071,4491,4501,4491,4502,6001,450
2012-06-061,4481,4481,4481,4481001,448
2012-06-051,4001,4301,4001,4302,8001,430
2012-06-041,4201,4301,4141,4141,5001,414
2012-06-011,4301,4301,4301,4301001,430
2012-05-311,4261,4261,4261,4263001,426
2012-05-301,4931,4931,4401,4401,9001,440
2012-05-291,4111,4401,4111,4401,1001,440
2012-05-281,4211,4511,4211,4301,4001,430
2012-05-251,4741,4991,4741,4992,6001,499
2012-05-241,4501,4501,4151,4351,5001,435
2012-05-231,4481,4481,4401,4408001,440
2012-05-211,4401,4471,4401,4472,1001,447
2012-05-181,4501,4501,4101,4401,6001,440
2012-05-171,4201,4501,4201,4501,0001,450
2012-05-161,4301,4301,4201,4201,2001,420
2012-05-151,4301,4301,4301,4301001,430
2012-05-141,4351,4351,4301,4309001,430
2012-05-111,4501,4501,4501,4501001,450
2012-05-101,4351,4351,4351,4352001,435
2012-05-091,4351,4511,4301,4504,8001,450
2012-05-081,4451,4501,4301,4502,9001,450
2012-05-071,4561,4561,4451,4455,5001,445
2012-05-021,4681,4681,4561,4562001,456
2012-05-011,4561,4561,4551,4551,7001,455
2012-04-271,4761,4761,4561,4562,2001,456
2012-04-261,4621,4621,4621,4621001,462
2012-04-251,4701,4801,4621,4622,2001,462
2012-04-241,4791,4801,4731,4786001,478
2012-04-231,4671,4701,4631,4704001,470
2012-04-201,4701,4701,4701,4704001,470
2012-04-181,4641,4801,4621,4801,6001,480
2012-04-171,4621,4631,4601,4601,2001,460
2012-04-161,4751,4751,4621,4624001,462
2012-04-131,4751,4751,4751,4753001,475
2012-04-121,4901,4901,4801,4801,2001,480
2012-04-111,4791,4991,4551,4892,6001,489
2012-04-101,4591,5001,4591,4901,3001,490
2012-04-091,4631,4631,4591,4592,1001,459
2012-04-061,4711,4711,4711,4711001,471
2012-04-051,4771,4771,4711,4717001,471
2012-04-041,4801,4801,4771,4774001,477
2012-04-031,4801,4801,4801,4802001,480
2012-04-021,4821,4821,4811,4819001,481
2012-03-301,4851,4851,4821,4829001,482
2012-03-291,4851,5001,4841,4841,5001,484
2012-03-281,4751,5001,4751,4959,0001,495
2012-03-271,5361,5501,5351,55011,1001,550
2012-03-261,5501,5501,5401,54113,6001,541
2012-03-231,5151,5381,5131,5255,2001,525
2012-03-221,5471,5471,5151,5156,7001,515
2012-03-211,5331,5381,5101,5102,1001,510
2012-03-191,5511,5511,5301,53914,7001,539
2012-03-161,5011,5011,4991,5006,7001,500
2012-03-151,5001,5091,5001,5005,6001,500
2012-03-141,5081,5081,5001,5004,5001,500
2012-03-131,5001,5001,5001,5002,7001,500
2012-03-121,5031,5051,5001,5052,2001,505
2012-03-091,4981,5031,4981,5031,0001,503
2012-03-081,5011,5011,4981,4982,6001,498
2012-03-071,5001,5051,5001,5042,7001,504
2012-03-061,5001,5001,5001,5001,8001,500
2012-03-051,5001,5101,5001,5004,2001,500
2012-03-021,4991,5081,4991,5003,8001,500
2012-03-011,5001,5031,4991,5009,9001,500
2012-02-291,5101,5101,5001,5003,3001,500
2012-02-281,5101,5101,5001,5002,0001,500
2012-02-271,5011,5111,4981,5106,7001,510
2012-02-241,5111,5111,5001,5111,5001,511
2012-02-231,5011,5181,5001,5151,6001,515
2012-02-221,5001,5001,5001,5003001,500
2012-02-211,5001,5071,5001,5001,7001,500
2012-02-201,5001,5101,5001,5001,6001,500
2012-02-171,5021,5021,4981,4982,9001,498
2012-02-161,5131,5131,4991,4992,4001,499
2012-02-151,5031,5141,4981,5132,5001,513
2012-02-141,5001,5031,5001,5035,1001,503
2012-02-131,5081,5081,5081,5081,0001,508
2012-02-101,4981,4981,4981,4981,2001,498
2012-02-091,5031,5031,4981,4986,2001,498
2012-02-081,5031,5251,5031,5033,5001,503
2012-02-071,5051,5051,5031,5032,4001,503
2012-02-061,5131,5131,5131,5132001,513
2012-02-031,5131,5131,5131,5131001,513
2012-02-011,5301,5301,5301,5301,0001,530
2012-01-311,5001,5001,5001,5001,1001,500
2012-01-301,4971,5001,4971,5001,4001,500
2012-01-271,5001,5001,4961,5003,0001,500
2012-01-261,5001,5001,4991,5004,0001,500
2012-01-251,4991,5001,4981,5003,6001,500
2012-01-241,5201,5201,5001,5004,5001,500
2012-01-231,5051,5201,5051,5207001,520
2012-01-201,4961,5101,4961,4969,7001,496
2012-01-191,5101,5101,5101,5101001,510
2012-01-181,5101,5101,5101,5102001,510
2012-01-171,5001,5001,5001,5002001,500
2012-01-161,5081,5101,5081,5102,6001,510
2012-01-131,5081,5081,5081,5086001,508
2012-01-121,5011,5011,5011,5011001,501
2012-01-111,5001,5301,5001,5012,4001,501
2012-01-101,5001,5241,5001,5242,4001,524
2012-01-041,5001,5001,5001,5001001,500

分割・併合履歴 ： なし