1. HOME >
  2. 株価時系列 >
  3. 7621 >
  4. 2015年

7621 (株)うかい の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,6472,6502,6122,6221,0002,622
2015-12-292,6502,6502,6412,6478002,647
2015-12-282,6022,6502,6022,6482,0002,648
2015-12-252,6052,6072,6012,6014,0002,601
2015-12-242,6042,6202,6042,6053,5002,605
2015-12-222,6102,6102,6032,6032,0002,603
2015-12-212,6102,6102,6022,6033,9002,603
2015-12-182,6302,6302,6132,6292,1002,629
2015-12-172,6102,6192,6102,6103,8002,610
2015-12-162,6092,6182,6072,6076,1002,607
2015-12-152,6122,6182,6102,6106,0002,610
2015-12-142,6352,6472,6102,6126,3002,612
2015-12-112,6272,6352,6272,6351,6002,635
2015-12-102,6472,6472,6272,6272,0002,627
2015-12-092,6402,6452,6402,6452002,645
2015-12-082,6382,6402,6302,6301,2002,630
2015-12-072,6262,6552,6262,6301,9002,630
2015-12-042,6402,6402,6262,6263,9002,626
2015-12-032,6542,6542,6412,6415002,641
2015-12-022,6552,6552,6452,6541,1002,654
2015-12-012,6452,6502,6402,6405002,640
2015-11-302,6552,6552,6452,6451,3002,645
2015-11-272,6642,6652,6552,6551,8002,655
2015-11-262,6842,6842,6592,6629002,662
2015-11-252,6902,6902,6702,6771,2002,677
2015-11-242,6882,6902,6882,6904002,690
2015-11-202,7112,7112,6202,6375,6002,637
2015-11-192,6342,6612,6332,6616002,661
2015-11-182,6452,6702,6332,6331,3002,633
2015-11-172,6202,6402,6202,6301,0002,630
2015-11-162,6242,6442,6242,6252,4002,625
2015-11-132,6502,6502,6242,6248002,624
2015-11-122,6202,6402,6202,6211,9002,621
2015-11-112,6222,6232,6212,6231,7002,623
2015-11-102,6212,6342,6212,6212,5002,621
2015-11-092,6202,6602,6202,6506,0002,650
2015-11-062,6502,6952,6372,6602,6002,660
2015-11-052,6502,6502,6502,6501,5002,650
2015-11-042,6902,6902,6502,6502,0002,650
2015-11-022,6522,6522,6512,6513002,651
2015-10-302,6312,6802,6312,6529002,652
2015-10-292,6802,6802,6802,6801002,680
2015-10-282,6522,6972,6452,6971,9002,697
2015-10-272,6602,6612,6602,6613002,661
2015-10-262,6362,6782,6362,6782,3002,678
2015-10-232,6412,6532,6352,6351,7002,635
2015-10-222,6602,6602,6402,6408002,640
2015-10-212,6602,6802,6552,6551,8002,655
2015-10-202,6742,6802,6702,6701,6002,670
2015-10-192,6772,6772,6592,6619002,661
2015-10-162,6792,6802,6792,6791,2002,679
2015-10-152,6352,6502,6302,6498002,649
2015-10-142,6302,6302,6052,6211,7002,621
2015-10-132,6402,6402,6402,6402002,640
2015-10-092,6542,6542,6482,6482,1002,648
2015-10-082,6462,6542,6462,6546002,654
2015-10-072,7082,7082,6392,6391,3002,639
2015-10-062,6402,6802,6402,6801,1002,680
2015-10-052,6292,6502,5932,6403,7002,640
2015-10-022,6072,6482,5922,6333,4002,633
2015-10-012,6512,6602,6002,6087,2002,608
2015-09-302,7002,7002,6512,6612,9002,661
2015-09-292,7202,7502,6732,67611,9002,676
2015-09-282,7302,8002,7022,76621,3002,766
2015-09-252,9332,9952,9032,99519,9002,995
2015-09-242,8652,9492,8612,93416,1002,934
2015-09-182,8892,8892,8652,8717,2002,871
2015-09-172,9002,9002,8662,8892,2002,889
2015-09-162,9042,9052,8802,9003,0002,900
2015-09-152,9022,9022,8602,9026,2002,902
2015-09-142,9042,9102,8832,9002,7002,900
2015-09-112,8992,9042,8952,9043,6002,904
2015-09-102,8592,8992,8592,8871,4002,887
2015-09-092,8302,8972,8302,8595,8002,859
2015-09-082,8892,8892,7702,8185,9002,818
2015-09-072,7742,8792,6852,8708,9002,870
2015-09-042,8802,8802,7912,8086,4002,808
2015-09-032,9482,9482,8562,8805,7002,880
2015-09-022,9002,9402,7902,8808,9002,880
2015-09-012,9762,9782,9452,9453,8002,945
2015-08-312,9722,9722,9312,9493,1002,949
2015-08-282,9732,9732,9002,9226,2002,922
2015-08-272,8942,9502,8502,9104,6002,910
2015-08-262,7012,8502,7012,8403,5002,840
2015-08-252,7102,8902,4502,78118,2002,781
2015-08-242,8802,9302,8132,81513,7002,815
2015-08-212,9002,9302,8802,9296,8002,929
2015-08-202,9892,9892,9502,9524,3002,952
2015-08-192,9902,9952,9802,9852,3002,985
2015-08-182,9763,0052,9752,9924,8002,992
2015-08-172,9662,9982,9562,9964,6002,996
2015-08-142,9152,9392,9152,9332,7002,933
2015-08-132,9012,9402,8802,9194,5002,919
2015-08-122,8982,9152,8902,9153,0002,915
2015-08-112,8912,9612,8802,8987,3002,898
2015-08-102,9612,9612,8722,88015,2002,880
2015-08-072,9993,0002,9622,9837,1002,983
2015-08-062,9892,9892,9402,9784,2002,978
2015-08-052,9002,9502,9002,9502,9002,950
2015-08-042,8902,9302,8652,8909,6002,890
2015-08-032,8502,8812,8502,8813,6002,881
2015-07-312,8242,8292,8102,8208,2002,820
2015-07-302,8052,8212,8052,8068,1002,806
2015-07-292,7702,7992,7702,7996002,799
2015-07-282,7702,7972,7512,7705,4002,770
2015-07-272,7982,8102,7772,8054,4002,805
2015-07-242,7982,7982,7702,7882,2002,788
2015-07-232,7832,7902,7322,7907,8002,790
2015-07-222,7992,7992,7252,7585,2002,758
2015-07-212,7502,7902,7502,7894,0002,789
2015-07-172,7722,7722,6872,7347,2002,734
2015-07-162,7202,7492,6822,7453,5002,745
2015-07-152,6552,6892,6512,6792,7002,679
2015-07-142,6602,6702,6352,6557,4002,655
2015-07-132,6272,6702,6272,6355,2002,635
2015-07-102,6702,6702,6162,6316,2002,631
2015-07-092,6502,6692,2522,66418,6002,664
2015-07-082,7152,7352,6552,7148,3002,714
2015-07-072,7072,7302,6662,71512,6002,715
2015-07-062,7322,7692,7012,73012,8002,730
2015-07-032,7602,7802,7382,7467,2002,746
2015-07-022,7692,7712,7502,7602,9002,760
2015-07-012,7202,7492,7202,7491,2002,749
2015-06-302,7302,7792,7202,7227,4002,722
2015-06-292,7702,7802,7202,7808,5002,780
2015-06-262,7852,7892,7662,7852,1002,785
2015-06-252,7702,7852,7452,7851,6002,785
2015-06-242,8002,8002,7112,7705,8002,770
2015-06-232,8202,8702,7102,77523,3002,775
2015-06-222,7473,2202,7472,80024,4002,800
2015-06-192,7002,7392,7002,7365,4002,736
2015-06-182,6362,6822,6312,6825,8002,682
2015-06-172,6002,6302,6002,6303,0002,630
2015-06-162,6002,6172,5672,5873,1002,587
2015-06-152,5642,6002,5642,5701,5002,570
2015-06-122,5852,6002,5602,5605,7002,560
2015-06-112,6052,6162,5842,5854,0002,585
2015-06-102,5702,6142,5612,6134,3002,613
2015-06-092,5502,6002,5502,5703,8002,570
2015-06-082,5702,5772,5492,5491,4002,549
2015-06-052,5402,5502,5262,5498002,549
2015-06-042,5292,5452,5292,5454002,545
2015-06-032,5012,5302,5002,5272,0002,527
2015-06-022,5442,5442,5252,5259002,525
2015-06-012,5372,5392,4902,4942,7002,494
2015-05-292,5202,5352,5002,5001,4002,500
2015-05-282,5652,6002,4732,53715,8002,537
2015-05-272,5502,5782,5312,5655,4002,565
2015-05-262,5102,5602,5022,5603,7002,560
2015-05-252,5002,5602,5002,5026,6002,502
2015-05-222,5002,5002,4752,4902,9002,490
2015-05-212,4852,5002,4622,4994,7002,499
2015-05-202,4402,4972,4362,4704,7002,470
2015-05-192,4452,4452,4352,4382,1002,438
2015-05-182,4402,4452,4352,4452,4002,445
2015-05-152,4552,4552,4252,4402,8002,440
2015-05-142,4702,4702,4492,4551,6002,455
2015-05-132,4402,4792,4402,4794,0002,479
2015-05-122,4422,4462,4102,4281,9002,428
2015-05-112,4252,4492,4252,4421,4002,442
2015-05-082,4012,4202,4012,4204002,420
2015-05-072,4252,4252,4012,4013,3002,401
2015-05-012,4002,4492,4002,4492,2002,449
2015-04-302,4062,4242,3902,4242,9002,424
2015-04-282,3962,4522,3962,4233,1002,423
2015-04-272,3552,4102,3552,4085,8002,408
2015-04-242,3702,3772,3522,3769002,376
2015-04-232,3772,3772,3502,3501,8002,350
2015-04-222,3702,3702,3692,3695002,369
2015-04-212,3652,3772,3652,3751,9002,375
2015-04-202,3752,3762,3702,3768002,376
2015-04-172,3512,3742,3512,3741,0002,374
2015-04-162,3652,3702,3512,3701,1002,370
2015-04-152,3602,3602,3552,3593,6002,359
2015-04-142,3412,3612,3402,3604,2002,360
2015-04-132,3472,3472,3402,3429002,342
2015-04-102,3282,3442,3282,3295002,329
2015-04-092,3602,3602,3212,3272,9002,327
2015-04-082,3602,3602,3602,3601002,360
2015-04-072,3582,3582,3212,3562,5002,356
2015-04-062,3602,3602,3212,3221,3002,322
2015-04-032,3212,3502,3212,3504002,350
2015-04-022,3462,3462,3452,3454002,345
2015-04-012,3392,3602,3102,3391,8002,339
2015-03-312,3402,3402,3112,3131,0002,313
2015-03-302,3062,3202,3062,3082,3002,308
2015-03-272,3002,3392,2912,30110,9002,301
2015-03-262,3662,3662,3512,3571,8002,357
2015-03-252,3652,3742,3632,3682,8002,368
2015-03-242,3692,3692,3612,3623,2002,362
2015-03-232,3602,3702,3602,3692,8002,369
2015-03-202,3662,3682,3662,3661,8002,366
2015-03-192,3552,3652,3552,3651,1002,365
2015-03-182,3622,3632,3622,3631,5002,363
2015-03-172,3592,3602,3592,3606002,360
2015-03-162,3502,3582,3502,3581,5002,358
2015-03-132,3502,3502,3402,3491,7002,349
2015-03-122,3402,3582,3402,3401,6002,340
2015-03-112,3352,3602,3352,3403,6002,340
2015-03-102,3452,3452,3392,3391,6002,339
2015-03-092,3592,3602,3502,3501,5002,350
2015-03-062,3502,3592,3502,3592002,359
2015-03-052,3502,3592,3502,3592002,359
2015-03-042,3502,3652,3432,3502,5002,350
2015-03-032,3482,3652,3472,3502,2002,350
2015-03-022,3692,3692,3552,3582,3002,358
2015-02-272,3692,3702,3692,3708002,370
2015-02-262,3702,3702,3602,3691,6002,369
2015-02-252,3442,3602,3432,3571,7002,357
2015-02-242,3402,3702,3402,3701,5002,370
2015-02-232,3722,3722,3442,3442,6002,344
2015-02-202,3802,3802,3332,3722,2002,372
2015-02-192,3502,3952,3502,3807002,380
2015-02-182,3882,3882,3262,3262,8002,326
2015-02-172,3802,3902,3742,3881,0002,388
2015-02-162,3562,3752,3562,3752,3002,375
2015-02-132,3502,3652,3262,3563,5002,356
2015-02-122,3402,3402,3382,3401,8002,340
2015-02-102,3352,3352,3232,3351,2002,335
2015-02-092,3302,3402,3302,3324,2002,332
2015-02-062,3252,3252,3122,3121,3002,312
2015-02-052,3102,3212,3102,3154,0002,315
2015-02-042,3002,3212,3002,3202,9002,320
2015-02-032,3282,3282,3002,3006002,300
2015-02-022,3172,3172,2902,2901,1002,290
2015-01-302,3172,3182,3162,3178002,317
2015-01-292,2822,3202,2802,3052,9002,305
2015-01-282,2792,3202,2752,2802,6002,280
2015-01-272,2802,3002,2782,2782,0002,278
2015-01-262,2952,3002,2792,2792,7002,279
2015-01-232,2852,2852,2802,2801,1002,280
2015-01-222,2712,2852,2702,2791,5002,279
2015-01-212,2702,2952,2662,2951,6002,295
2015-01-202,2852,2852,2662,2701,1002,270
2015-01-192,2702,2802,2702,2789002,278
2015-01-162,2662,2702,2652,2707002,270
2015-01-152,2752,2752,2652,2658002,265
2015-01-142,2652,2742,2652,2741,3002,274
2015-01-092,2622,2752,2522,2551,0002,255
2015-01-082,2552,2702,2422,2611,8002,261
2015-01-072,2522,2752,2502,2702,7002,270
2015-01-062,2402,2652,2402,2552,4002,255
2015-01-052,2402,2682,2402,2501,1002,250

分割・併合履歴 ： なし