1. HOME >
  2. 株価時系列 >
  3. 7621 >
  4. 2013年

7621 (株)うかい の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,9101,9391,9001,9384,9001,938
2013-12-271,8991,9101,8951,9102,7001,910
2013-12-261,8401,9001,8401,8903,4001,890
2013-12-251,8421,8451,8201,8433,4001,843
2013-12-241,8411,8801,8201,8448,7001,844
2013-12-201,8301,8771,8301,8414,8001,841
2013-12-191,8701,8701,8351,8704,0001,870
2013-12-181,8851,8851,8551,8681,6001,868
2013-12-171,8981,9101,8501,8507,7001,850
2013-12-161,8901,8901,8501,8512,1001,851
2013-12-131,8951,9001,8201,8785,6001,878
2013-12-121,9001,9251,8851,8955,7001,895
2013-12-111,8901,9151,8891,91510,3001,915
2013-12-101,8301,8901,8301,89015,9001,890
2013-12-091,8001,8201,8001,8207,1001,820
2013-12-061,7911,7951,7851,7953,3001,795
2013-12-051,7801,8181,7781,80317,0001,803
2013-12-041,7751,7881,7701,77412,6001,774
2013-12-031,7721,7801,7661,7728,3001,772
2013-12-021,7851,7851,7801,7812,9001,781
2013-11-291,7871,7871,7731,7863,4001,786
2013-11-281,7891,7891,7751,7783,7001,778
2013-11-271,7801,7901,7701,7704,9001,770
2013-11-261,7571,7791,7541,7793,2001,779
2013-11-251,7421,7531,7411,7537,1001,753
2013-11-221,7391,7441,7341,7393,4001,739
2013-11-211,7381,7431,7381,7436001,743
2013-11-201,7381,7451,7371,7402,0001,740
2013-11-191,7451,7451,7331,7371,3001,737
2013-11-181,7401,7401,7311,7312001,731
2013-11-151,7481,7481,7431,7431,0001,743
2013-11-141,7381,7451,7311,7324,4001,732
2013-11-131,7261,7271,7261,7261,5001,726
2013-11-121,7261,7301,7261,7264001,726
2013-11-111,7381,7381,7261,7269001,726
2013-11-081,7351,7351,7261,7301,0001,730
2013-11-071,7251,7401,7251,7401,0001,740
2013-11-061,7141,7401,7141,7401,2001,740
2013-11-051,7211,7421,7211,7422,2001,742
2013-11-011,7111,7261,7111,7142,0001,714
2013-10-311,7121,7121,7111,7111,3001,711
2013-10-301,7311,7311,7121,7123,2001,712
2013-10-291,7201,7201,7131,7137001,713
2013-10-281,7391,7391,7101,7102,2001,710
2013-10-251,7131,7161,7101,7153,4001,715
2013-10-241,7371,7371,7151,7162,2001,716
2013-10-231,7291,7441,7101,7223,2001,722
2013-10-211,7091,7381,7091,7121,0001,712
2013-10-181,7061,7201,7061,7084,9001,708
2013-10-171,7201,7361,7201,7202,3001,720
2013-10-161,7111,7201,7051,7162,5001,716
2013-10-151,7101,7111,7051,7051,6001,705
2013-10-111,7251,7251,7051,7051,3001,705
2013-10-101,7061,7201,7061,7201,4001,720
2013-10-091,7071,7101,7061,7105001,710
2013-10-081,7071,7081,7071,7083001,708
2013-10-071,7201,7201,7201,7205001,720
2013-10-041,7081,7081,7081,7081,2001,708
2013-10-031,7081,7081,7081,7081001,708
2013-10-021,7071,7201,7071,7201,4001,720
2013-10-011,7491,7491,7301,7301,1001,730
2013-09-301,7501,7501,7391,7392,2001,739
2013-09-271,7291,7291,7011,7013,6001,701
2013-09-261,7011,7051,6991,7051,0001,705
2013-09-251,7201,7341,7061,7061,9001,706
2013-09-241,7101,7101,7061,7064001,706
2013-09-201,7081,7081,7061,7062,2001,706
2013-09-191,7161,7371,7151,7151,3001,715
2013-09-181,7081,7351,7081,7159001,715
2013-09-171,7031,7361,7031,7366001,736
2013-09-131,7151,7151,7081,7082001,708
2013-09-121,7031,7081,7031,7082001,708
2013-09-111,7001,7381,7001,7011,8001,701
2013-09-101,7111,7111,7001,7001,7001,700
2013-09-091,7201,7381,7001,7203,4001,720
2013-09-051,7001,7001,7001,7001001,700
2013-09-031,6881,6881,6881,6884001,688
2013-09-021,7001,7001,6881,6881,6001,688
2013-08-301,7001,7001,7001,7006001,700
2013-08-291,6881,6881,6881,6882,2001,688
2013-08-271,7201,7201,7201,7206001,720
2013-08-261,7071,7071,7071,7071001,707
2013-08-231,6901,7011,6901,6958001,695
2013-08-221,7011,7011,6851,6855001,685
2013-08-201,7171,7171,7171,7171001,717
2013-08-191,7441,7441,6901,7392,2001,739
2013-08-161,7001,7401,6971,6972,4001,697
2013-08-131,6701,7001,6701,7001,9001,700
2013-08-121,7101,7101,7101,7105001,710
2013-08-091,6951,7201,6921,7203001,720
2013-08-081,6951,6951,6951,6951001,695
2013-08-071,7201,7251,7201,7206001,720
2013-08-061,7201,7201,7201,7206001,720
2013-08-021,6801,7201,6801,7203,1001,720
2013-08-011,6981,7101,6981,7102001,710
2013-07-311,7201,7201,7201,7203001,720
2013-07-301,7001,7201,6901,7201,1001,720
2013-07-291,6931,7381,6931,7361,5001,736
2013-07-261,7001,7291,7001,7003,7001,700
2013-07-251,7151,7251,7001,7001,3001,700
2013-07-241,7221,7221,7221,7221001,722
2013-07-231,7001,7301,6881,7104,7001,710
2013-07-221,7001,7001,6901,6905001,690
2013-07-191,7281,7291,6881,6885,9001,688
2013-07-181,7021,7301,7021,7281,8001,728
2013-07-171,7281,7281,7021,7026001,702
2013-07-161,6911,7251,6901,7005001,700
2013-07-121,7101,7201,7101,7201,1001,720
2013-07-111,7001,7001,7001,7001,5001,700
2013-07-101,7151,7151,6881,7151,1001,715
2013-07-091,7151,7151,7151,7151001,715
2013-07-051,7151,7151,7101,7151,1001,715
2013-07-041,6901,6901,6901,6904001,690
2013-07-031,7191,7201,6601,6604,8001,660
2013-07-021,6901,7001,6501,7001,7001,700
2013-07-011,6801,7201,6411,6452,9001,645
2013-06-281,6371,6371,6371,6371,0001,637
2013-06-271,6601,6601,6351,6352,2001,635
2013-06-261,6901,6901,6501,6505,9001,650
2013-06-251,7001,7001,6901,6901,0001,690
2013-06-241,7401,7401,7001,7006001,700
2013-06-201,7001,7201,6801,7204,9001,720
2013-06-181,7001,7201,7001,7204001,720
2013-06-171,6761,7051,6761,6761,5001,676
2013-06-141,6651,7201,6651,7206001,720
2013-06-131,6401,7201,6401,7201,2001,720
2013-06-121,6501,7201,6501,7202001,720
2013-06-111,7101,7201,6501,6502,4001,650
2013-06-101,6501,6701,6501,6704001,670
2013-06-071,6001,6901,6001,6351,1001,635
2013-06-061,6611,6801,6001,6307,8001,630
2013-06-051,7451,7471,7401,7471,4001,747
2013-06-041,6501,6651,6501,6654,7001,665
2013-06-031,6551,6601,6501,6513,9001,651
2013-05-311,6691,6991,6681,6681,6001,668
2013-05-301,6801,7491,6801,6833,6001,683
2013-05-291,7001,7161,6561,6562,2001,656
2013-05-281,6801,6801,6541,6548001,654
2013-05-271,7001,7001,6801,6813,3001,681
2013-05-241,7001,7111,7001,7051,1001,705
2013-05-231,7131,7301,7001,7002,4001,700
2013-05-221,7501,7501,7401,7401,8001,740
2013-05-211,7381,7501,7301,7501,9001,750
2013-05-201,7501,7801,7451,74510,5001,745
2013-05-171,7231,7431,7001,7404,7001,740
2013-05-161,7101,7101,6901,7002,3001,700
2013-05-151,7301,7301,7101,7293,1001,729
2013-05-141,7071,7101,7071,7108001,710
2013-05-131,6981,7301,6981,7254,8001,725
2013-05-101,7001,7191,6801,6801,8001,680
2013-05-091,7301,7421,6561,7208,9001,720
2013-05-081,6881,7241,6801,7243,1001,724
2013-05-071,6801,6991,6611,6884,8001,688
2013-05-021,6801,7201,6621,6623,2001,662
2013-05-011,7101,7201,7001,7205,1001,720
2013-04-301,6801,7101,6701,7046,7001,704
2013-04-261,6751,6801,6701,6751,6001,675
2013-04-251,6301,6801,6301,6753,7001,675
2013-04-241,6201,6481,6201,6301,7001,630
2013-04-231,6301,6301,6161,6183,7001,618
2013-04-221,6321,6471,6301,6473,8001,647
2013-04-191,6151,6251,6151,6252,3001,625
2013-04-181,6251,6251,6251,6251,0001,625
2013-04-171,6471,6471,6181,6251,7001,625
2013-04-161,6471,6481,6121,6471,8001,647
2013-04-151,6491,6491,6301,6301,0001,630
2013-04-121,6471,6471,6001,6065,2001,606
2013-04-111,5901,6471,5801,6313,0001,631
2013-04-101,6481,6481,5901,6185,3001,618
2013-04-091,6041,6401,6021,6031,9001,603
2013-04-081,6301,6801,6001,6205,6001,620
2013-04-051,6451,6451,6131,6301,9001,630
2013-04-041,6441,6441,6431,6434001,643
2013-04-031,6201,6401,5611,6392,5001,639
2013-04-021,6001,6001,5881,5902,0001,590
2013-04-011,6211,6211,6001,6004,3001,600
2013-03-291,6221,6591,6121,6573,9001,657
2013-03-281,6301,6881,6251,6823,6001,682
2013-03-271,6361,6701,6011,64211,6001,642
2013-03-261,7991,8081,7561,80613,0001,806
2013-03-251,8001,8001,7701,7758,7001,775
2013-03-221,8001,8001,7751,7775,6001,777
2013-03-211,7671,8001,7601,7707,8001,770
2013-03-191,7361,7761,7361,7602,1001,760
2013-03-181,7881,8001,7511,8005,2001,800
2013-03-151,7311,7451,7301,7452,4001,745
2013-03-141,7701,7701,7401,7402,0001,740
2013-03-131,7351,7681,7011,7685,9001,768
2013-03-121,7401,7401,7351,7351,7001,735
2013-03-111,6991,7181,6821,7187,0001,718
2013-03-081,6821,6821,6801,6821,1001,682
2013-03-071,6801,6821,6801,6823,5001,682
2013-03-061,6401,6801,6401,6802,2001,680
2013-03-051,6401,6501,6401,6401,3001,640
2013-03-041,6701,6701,6311,6401,6001,640
2013-03-011,6701,6701,6701,6701001,670
2013-02-281,6601,6801,6601,6802,2001,680
2013-02-271,6511,6651,6511,6655001,665
2013-02-261,6491,6491,6491,6492001,649
2013-02-251,6431,6751,6431,6742,5001,674
2013-02-221,6501,6741,6351,6742,6001,674
2013-02-211,6531,6531,6501,6501,2001,650
2013-02-201,6551,6651,6511,6652,1001,665
2013-02-191,6511,6651,6511,6658001,665
2013-02-181,6461,6651,6461,6653001,665
2013-02-151,6401,6651,6301,6651,1001,665
2013-02-141,6401,6871,6401,6871,4001,687
2013-02-131,6511,6591,6421,6501,3001,650
2013-02-121,6451,6601,6441,6601,4001,660
2013-02-081,6321,6601,6311,6602,1001,660
2013-02-071,6491,6601,6491,6603,9001,660
2013-02-061,6401,6451,6301,6304,3001,630
2013-02-051,5991,6301,5991,6303,1001,630
2013-02-041,5771,5981,5771,5941,3001,594
2013-02-011,5701,5901,5701,5901,6001,590
2013-01-311,5801,5901,5801,5902,0001,590
2013-01-301,5601,5801,5601,5805001,580
2013-01-291,5661,5801,5661,5802,2001,580
2013-01-281,5601,5661,5601,5662,0001,566
2013-01-251,5481,5481,5481,5489001,548
2013-01-241,5201,5491,5201,5484,5001,548
2013-01-231,5361,5361,5361,5362001,536
2013-01-221,5401,5491,5401,5499001,549
2013-01-211,5391,5401,5251,5392,1001,539
2013-01-181,5391,5401,5391,5401,1001,540
2013-01-171,5201,5201,5201,5204001,520
2013-01-161,5491,5491,5401,5401,7001,540
2013-01-151,5001,5511,5001,5204,2001,520
2013-01-111,5191,5501,5191,5503,5001,550
2013-01-101,4851,5101,4851,5079001,507
2013-01-091,4851,4851,4851,4859001,485
2013-01-081,5001,5011,4711,4711,8001,471
2013-01-071,4711,5101,4711,5103,2001,510
2013-01-041,4711,5001,4711,4711,7001,471

分割・併合履歴 ： なし