7621 (株)うかいの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,260	2,275	2,236	2,237	5,000	2,237
2014-12-29	2,240	2,255	2,236	2,255	1,300	2,255
2014-12-26	2,240	2,240	2,237	2,238	700	2,238
2014-12-25	2,270	2,270	2,220	2,225	2,700	2,225
2014-12-24	2,220	2,225	2,220	2,220	2,800	2,220
2014-12-22	2,185	2,220	2,185	2,197	4,200	2,197
2014-12-19	2,218	2,219	2,211	2,219	1,300	2,219
2014-12-18	2,214	2,215	2,214	2,214	1,700	2,214
2014-12-17	2,214	2,214	2,212	2,212	900	2,212
2014-12-16	2,214	2,214	2,180	2,180	1,000	2,180
2014-12-15	2,210	2,214	2,210	2,211	1,300	2,211
2014-12-12	2,213	2,214	2,210	2,210	800	2,210
2014-12-11	2,214	2,214	2,180	2,214	3,400	2,214
2014-12-10	2,200	2,209	2,180	2,207	3,600	2,207
2014-12-09	2,200	2,210	2,197	2,200	2,100	2,200
2014-12-08	2,203	2,215	2,200	2,200	5,700	2,200
2014-12-05	2,217	2,217	2,203	2,203	700	2,203
2014-12-04	2,215	2,215	2,200	2,203	2,000	2,203
2014-12-03	2,203	2,215	2,200	2,200	4,300	2,200
2014-12-02	2,179	2,198	2,179	2,195	2,800	2,195
2014-12-01	2,178	2,219	2,178	2,198	2,300	2,198
2014-11-28	2,182	2,195	2,174	2,178	2,200	2,178
2014-11-27	2,197	2,199	2,182	2,182	1,300	2,182
2014-11-26	2,177	2,198	2,177	2,197	900	2,197
2014-11-25	2,175	2,185	2,170	2,177	3,700	2,177
2014-11-21	2,185	2,199	2,180	2,180	900	2,180
2014-11-20	2,198	2,199	2,190	2,190	900	2,190
2014-11-19	2,181	2,193	2,170	2,193	1,300	2,193
2014-11-18	2,160	2,191	2,156	2,181	4,100	2,181
2014-11-17	2,197	2,197	2,166	2,166	1,400	2,166
2014-11-14	2,209	2,209	2,197	2,197	500	2,197
2014-11-13	2,187	2,187	2,160	2,165	1,600	2,165
2014-11-12	2,188	2,210	2,161	2,187	2,400	2,187
2014-11-11	2,180	2,190	2,150	2,188	5,200	2,188
2014-11-10	2,156	2,195	2,156	2,175	1,600	2,175
2014-11-07	2,191	2,214	2,180	2,213	3,500	2,213
2014-11-06	2,170	2,220	2,170	2,195	3,400	2,195
2014-11-05	2,210	2,241	2,210	2,220	1,300	2,220
2014-11-04	2,179	2,209	2,166	2,209	2,300	2,209
2014-10-31	2,150	2,179	2,125	2,178	5,700	2,178
2014-10-30	2,177	2,180	2,177	2,180	1,100	2,180
2014-10-29	2,150	2,193	2,146	2,177	2,500	2,177
2014-10-28	2,145	2,145	2,145	2,145	1,000	2,145
2014-10-24	2,207	2,207	2,143	2,145	1,300	2,145
2014-10-23	2,190	2,220	2,150	2,150	1,900	2,150
2014-10-22	2,172	2,172	2,122	2,160	2,300	2,160
2014-10-21	2,167	2,173	2,167	2,173	700	2,173
2014-10-20	2,188	2,188	2,102	2,167	5,000	2,167
2014-10-17	2,110	2,150	2,110	2,150	700	2,150
2014-10-16	2,102	2,129	2,101	2,110	1,600	2,110
2014-10-15	2,120	2,180	2,110	2,130	3,300	2,130
2014-10-14	2,138	2,229	2,110	2,120	3,900	2,120
2014-10-10	2,161	2,161	2,101	2,138	6,000	2,138
2014-10-09	2,160	2,164	2,160	2,162	1,100	2,162
2014-10-08	2,163	2,210	2,160	2,160	1,500	2,160
2014-10-07	2,172	2,172	2,163	2,163	500	2,163
2014-10-06	2,175	2,175	2,152	2,172	1,700	2,172
2014-10-03	2,134	2,200	2,134	2,175	2,600	2,175
2014-10-02	2,182	2,182	2,112	2,133	4,000	2,133
2014-10-01	2,191	2,191	2,171	2,182	3,500	2,182
2014-09-30	2,248	2,248	2,175	2,192	6,800	2,192
2014-09-29	2,224	2,249	2,220	2,248	2,300	2,248
2014-09-26	2,239	2,269	2,224	2,224	17,100	2,224
2014-09-25	2,349	2,389	2,346	2,389	18,200	2,389
2014-09-24	2,347	2,348	2,340	2,340	9,300	2,340
2014-09-22	2,311	2,347	2,311	2,345	8,300	2,345
2014-09-19	2,326	2,347	2,326	2,345	5,300	2,345
2014-09-18	2,325	2,348	2,310	2,325	6,800	2,325
2014-09-17	2,301	2,325	2,301	2,325	1,500	2,325
2014-09-16	2,287	2,308	2,284	2,300	7,300	2,300
2014-09-12	2,282	2,310	2,282	2,300	2,300	2,300
2014-09-11	2,298	2,300	2,275	2,284	1,900	2,284
2014-09-10	2,270	2,297	2,266	2,288	4,300	2,288
2014-09-09	2,320	2,326	2,272	2,272	3,700	2,272
2014-09-08	2,281	2,300	2,270	2,270	5,400	2,270
2014-09-05	2,280	2,298	2,280	2,280	4,500	2,280
2014-09-04	2,290	2,290	2,279	2,279	1,100	2,279
2014-09-03	2,297	2,297	2,271	2,279	3,500	2,279
2014-09-02	2,275	2,276	2,256	2,275	4,000	2,275
2014-09-01	2,275	2,275	2,248	2,248	2,300	2,248
2014-08-29	2,275	2,275	2,240	2,240	3,800	2,240
2014-08-28	2,265	2,270	2,243	2,243	1,600	2,243
2014-08-27	2,250	2,265	2,223	2,228	7,300	2,228
2014-08-26	2,230	2,245	2,221	2,221	3,700	2,221
2014-08-25	2,221	2,250	2,220	2,220	2,700	2,220
2014-08-22	2,249	2,250	2,220	2,220	4,000	2,220
2014-08-21	2,238	2,238	2,229	2,229	5,800	2,229
2014-08-20	2,238	2,238	2,231	2,237	1,500	2,237
2014-08-19	2,227	2,238	2,227	2,237	2,800	2,237
2014-08-18	2,233	2,240	2,230	2,233	2,500	2,233
2014-08-15	2,221	2,233	2,221	2,233	800	2,233
2014-08-14	2,220	2,223	2,220	2,222	1,300	2,222
2014-08-13	2,232	2,240	2,218	2,220	6,200	2,220
2014-08-12	2,230	2,235	2,230	2,230	900	2,230
2014-08-11	2,249	2,249	2,229	2,235	4,800	2,235
2014-08-08	2,240	2,254	2,200	2,205	6,600	2,205
2014-08-07	2,251	2,265	2,243	2,243	700	2,243
2014-08-06	2,240	2,250	2,240	2,248	1,200	2,248
2014-08-05	2,241	2,268	2,240	2,245	3,700	2,245
2014-08-04	2,270	2,270	2,240	2,240	3,000	2,240
2014-08-01	2,240	2,270	2,235	2,248	3,800	2,248
2014-07-31	2,245	2,250	2,245	2,250	2,000	2,250
2014-07-30	2,259	2,259	2,235	2,241	1,200	2,241
2014-07-29	2,230	2,250	2,230	2,240	2,000	2,240
2014-07-28	2,249	2,259	2,249	2,258	3,100	2,258
2014-07-25	2,230	2,245	2,230	2,233	1,100	2,233
2014-07-24	2,224	2,230	2,224	2,226	2,200	2,226
2014-07-23	2,237	2,241	2,235	2,235	2,100	2,235
2014-07-22	2,268	2,268	2,235	2,235	500	2,235
2014-07-18	2,225	2,265	2,211	2,228	6,300	2,228
2014-07-17	2,250	2,250	2,220	2,247	2,500	2,247
2014-07-16	2,249	2,249	2,208	2,239	1,100	2,239
2014-07-15	2,205	2,230	2,190	2,219	2,500	2,219
2014-07-14	2,183	2,240	2,172	2,205	1,600	2,205
2014-07-11	2,170	2,230	2,170	2,199	1,200	2,199
2014-07-10	2,180	2,209	2,170	2,170	1,400	2,170
2014-07-09	2,235	2,235	2,180	2,210	4,000	2,210
2014-07-08	2,211	2,239	2,200	2,210	5,000	2,210
2014-07-07	2,245	2,245	2,202	2,211	3,900	2,211
2014-07-04	2,220	2,247	2,220	2,220	3,200	2,220
2014-07-03	2,226	2,249	2,220	2,220	1,200	2,220
2014-07-02	2,250	2,250	2,233	2,234	800	2,234
2014-07-01	2,225	2,250	2,220	2,226	2,500	2,226
2014-06-30	2,226	2,226	2,200	2,225	3,500	2,225
2014-06-27	2,210	2,219	2,210	2,212	2,500	2,212
2014-06-26	2,203	2,275	2,203	2,225	3,500	2,225
2014-06-25	2,230	2,250	2,200	2,202	9,700	2,202
2014-06-24	2,230	2,280	2,212	2,223	3,200	2,223
2014-06-23	2,180	2,244	2,180	2,212	3,900	2,212
2014-06-20	2,180	2,200	2,165	2,180	6,400	2,180
2014-06-19	2,155	2,167	2,150	2,167	1,000	2,167
2014-06-18	2,152	2,161	2,112	2,136	3,800	2,136
2014-06-17	2,150	2,180	2,149	2,155	2,600	2,155
2014-06-16	2,110	2,140	2,110	2,119	3,800	2,119
2014-06-13	2,091	2,150	2,091	2,140	2,500	2,140
2014-06-12	2,144	2,150	2,050	2,128	3,200	2,128
2014-06-11	2,030	2,060	2,030	2,060	2,900	2,060
2014-06-10	2,015	2,045	2,010	2,038	2,100	2,038
2014-06-09	2,043	2,045	2,024	2,045	1,400	2,045
2014-06-06	2,010	2,030	2,010	2,028	1,100	2,028
2014-06-05	2,001	2,007	2,001	2,007	500	2,007
2014-06-04	2,005	2,010	2,001	2,001	3,000	2,001
2014-06-03	2,000	2,035	2,000	2,004	2,800	2,004
2014-06-02	1,998	2,008	1,998	2,000	2,700	2,000
2014-05-30	1,999	2,005	1,996	1,997	4,500	1,997
2014-05-29	1,996	2,005	1,996	1,997	2,200	1,997
2014-05-28	1,998	2,001	1,992	2,001	4,700	2,001
2014-05-27	2,002	2,010	1,999	1,999	8,600	1,999
2014-05-26	2,005	2,010	2,004	2,004	4,200	2,004
2014-05-23	2,005	2,025	2,005	2,015	1,600	2,015
2014-05-22	2,014	2,015	2,004	2,004	6,600	2,004
2014-05-21	2,048	2,050	2,007	2,014	2,500	2,014
2014-05-20	2,073	2,073	2,002	2,049	3,000	2,049
2014-05-19	2,048	2,075	2,019	2,075	2,700	2,075
2014-05-16	2,019	2,020	2,018	2,019	700	2,019
2014-05-15	2,005	2,011	2,005	2,011	1,400	2,011
2014-05-14	2,008	2,008	2,000	2,008	2,000	2,008
2014-05-13	2,011	2,011	2,005	2,008	2,300	2,008
2014-05-12	2,011	2,011	2,010	2,011	300	2,011
2014-05-09	2,066	2,066	2,016	2,016	400	2,016
2014-05-08	2,010	2,050	2,010	2,016	1,400	2,016
2014-05-07	2,020	2,050	2,020	2,050	500	2,050
2014-05-02	2,018	2,040	2,011	2,020	1,000	2,020
2014-05-01	2,008	2,015	2,008	2,015	1,900	2,015
2014-04-30	2,008	2,009	2,000	2,009	800	2,009
2014-04-28	1,993	2,009	1,993	2,009	400	2,009
2014-04-25	1,994	1,994	1,982	1,984	2,300	1,984
2014-04-24	1,991	2,018	1,991	1,994	400	1,994
2014-04-23	2,020	2,020	1,985	1,991	600	1,991
2014-04-22	2,019	2,019	2,019	2,019	400	2,019
2014-04-21	2,010	2,010	1,980	1,980	3,400	1,980
2014-04-18	2,009	2,009	1,983	1,990	5,100	1,990
2014-04-17	2,039	2,039	2,009	2,009	800	2,009
2014-04-16	2,040	2,040	2,001	2,006	5,200	2,006
2014-04-15	2,040	2,044	2,040	2,040	700	2,040
2014-04-14	2,058	2,058	2,040	2,040	1,800	2,040
2014-04-11	2,055	2,060	2,050	2,058	4,100	2,058
2014-04-10	2,054	2,070	2,054	2,060	1,100	2,060
2014-04-09	2,079	2,079	2,053	2,054	1,600	2,054
2014-04-08	2,069	2,080	2,060	2,080	1,400	2,080
2014-04-07	2,076	2,089	2,076	2,089	800	2,089
2014-04-04	2,093	2,093	2,061	2,090	2,200	2,090
2014-04-03	2,063	2,094	2,061	2,093	3,100	2,093
2014-04-02	2,060	2,098	2,060	2,073	4,200	2,073
2014-04-01	2,130	2,130	2,060	2,090	9,400	2,090
2014-03-31	2,178	2,178	2,128	2,129	6,600	2,129
2014-03-28	2,161	2,219	2,160	2,160	1,700	2,160
2014-03-27	2,117	2,182	2,060	2,160	16,500	2,160
2014-03-26	2,399	2,400	2,354	2,377	18,400	2,377
2014-03-25	2,380	2,400	2,370	2,381	9,900	2,381
2014-03-24	2,371	2,400	2,371	2,380	6,800	2,380
2014-03-20	2,435	2,435	2,370	2,371	10,000	2,371
2014-03-19	2,430	2,440	2,407	2,418	9,500	2,418
2014-03-18	2,401	2,411	2,395	2,406	5,000	2,406
2014-03-17	2,396	2,400	2,385	2,400	6,000	2,400
2014-03-14	2,440	2,440	2,360	2,397	7,100	2,397
2014-03-13	2,371	2,420	2,371	2,387	5,200	2,387
2014-03-12	2,430	2,430	2,360	2,370	5,400	2,370
2014-03-11	2,429	2,430	2,400	2,420	4,100	2,420
2014-03-10	2,353	2,429	2,353	2,429	10,400	2,429
2014-03-07	2,340	2,350	2,340	2,350	4,200	2,350
2014-03-06	2,345	2,345	2,325	2,340	3,800	2,340
2014-03-05	2,330	2,350	2,327	2,343	3,600	2,343
2014-03-04	2,325	2,330	2,322	2,330	1,400	2,330
2014-03-03	2,325	2,325	2,319	2,325	2,600	2,325
2014-02-28	2,320	2,325	2,300	2,300	5,400	2,300
2014-02-27	2,325	2,325	2,299	2,324	6,200	2,324
2014-02-26	2,290	2,300	2,290	2,299	2,900	2,299
2014-02-25	2,272	2,286	2,272	2,286	600	2,286
2014-02-24	2,237	2,300	2,237	2,297	1,200	2,297
2014-02-21	2,255	2,325	2,220	2,277	5,000	2,277
2014-02-20	2,300	2,300	2,268	2,268	2,500	2,268
2014-02-19	2,290	2,310	2,290	2,310	600	2,310
2014-02-18	2,279	2,305	2,279	2,295	1,700	2,295
2014-02-17	2,329	2,329	2,329	2,329	100	2,329
2014-02-14	2,330	2,330	2,255	2,318	1,700	2,318
2014-02-13	2,299	2,349	2,250	2,330	2,600	2,330
2014-02-12	2,250	2,260	2,200	2,255	2,400	2,255
2014-02-10	2,310	2,350	2,213	2,300	1,800	2,300
2014-02-07	2,300	2,300	2,300	2,300	1,800	2,300
2014-02-06	2,200	2,200	2,200	2,200	600	2,200
2014-02-05	2,150	2,200	2,150	2,160	900	2,160
2014-02-04	2,160	2,200	2,050	2,150	7,800	2,150
2014-02-03	2,200	2,200	2,108	2,110	4,300	2,110
2014-01-31	2,285	2,300	2,201	2,206	5,600	2,206
2014-01-30	2,307	2,330	2,280	2,297	3,500	2,297
2014-01-29	2,350	2,350	2,300	2,326	3,300	2,326
2014-01-28	2,350	2,350	2,300	2,348	6,500	2,348
2014-01-27	2,350	2,400	2,331	2,400	9,300	2,400
2014-01-24	2,540	2,540	2,380	2,490	12,000	2,490
2014-01-23	2,350	2,580	2,350	2,540	25,000	2,540
2014-01-22	2,261	2,350	2,211	2,330	16,500	2,330
2014-01-21	2,200	2,297	2,200	2,278	10,200	2,278
2014-01-20	2,130	2,200	2,130	2,200	7,200	2,200
2014-01-17	2,095	2,130	2,095	2,120	5,300	2,120
2014-01-16	2,021	2,120	2,007	2,090	9,600	2,090
2014-01-15	1,989	2,021	1,986	2,005	8,100	2,005
2014-01-14	1,997	1,998	1,989	1,989	2,500	1,989
2014-01-10	1,997	1,999	1,985	1,997	2,400	1,997
2014-01-09	1,980	1,998	1,980	1,994	1,600	1,994
2014-01-08	1,999	2,000	1,965	1,998	6,500	1,998
2014-01-07	1,999	2,000	1,960	2,000	4,100	2,000
2014-01-06	1,999	1,999	1,952	1,952	1,300	1,952

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7621 (株)うかい の時系列データ [2014年度]

7621 (株)うかいの時系列データ [2014年度]