1. HOME >
  2. 株価時系列 >
  3. 7621 >
  4. 2016年

7621 (株)うかい の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,7592,7592,7452,7506002,750
2016-12-292,7592,7592,7412,7414002,741
2016-12-282,7602,7642,7592,7601,0002,760
2016-12-272,7432,7692,7382,7603,2002,760
2016-12-262,7302,7432,7302,7435,2002,743
2016-12-222,7592,7592,7282,7286002,728
2016-12-212,7322,7332,7252,7251,9002,725
2016-12-202,7692,7732,7252,7251,6002,725
2016-12-192,7852,7852,7222,7221,3002,722
2016-12-162,7802,7802,7422,7803002,780
2016-12-152,7502,7852,7452,7851,7002,785
2016-12-142,7452,8492,7452,7522,8002,752
2016-12-132,7402,7432,7302,7301,6002,730
2016-12-122,7352,7702,7352,7401,2002,740
2016-12-092,7382,7402,7322,7321,9002,732
2016-12-082,7102,7382,7012,7382,5002,738
2016-12-072,7042,7102,7012,7019002,701
2016-12-062,7042,7102,7042,7054,0002,705
2016-12-052,7072,7152,7042,7152,2002,715
2016-12-022,7202,7272,7172,7199002,719
2016-12-012,7272,7342,7052,7171,2002,717
2016-11-302,7272,7272,7272,7271002,727
2016-11-292,7202,7272,7192,7219002,721
2016-11-282,7102,7102,7072,7091,0002,709
2016-11-252,6912,7092,6912,7091,0002,709
2016-11-242,6882,7082,6882,6921,3002,692
2016-11-222,6922,7102,6922,7101,3002,710
2016-11-212,6982,6982,6832,6831,9002,683
2016-11-182,7072,7082,6802,6802,6002,680
2016-11-172,7072,7072,6732,6852,9002,685
2016-11-162,6982,7092,6832,6841,6002,684
2016-11-152,7022,7022,6832,6834002,683
2016-11-142,6612,7092,6612,7093,2002,709
2016-11-112,6662,6702,6652,6671,8002,667
2016-11-102,6902,7412,6652,6652,8002,665
2016-11-092,7002,7002,6492,6596,9002,659
2016-11-082,7102,7102,6902,6901,3002,690
2016-11-072,6912,7912,6912,7101,0002,710
2016-11-042,6912,7102,6882,7101,4002,710
2016-11-022,6902,7122,6852,6922,6002,692
2016-11-012,7082,7082,6902,6913,5002,691
2016-10-312,6962,7082,6962,7081,2002,708
2016-10-282,6912,6962,6912,6961,0002,696
2016-10-272,6882,6962,6882,6961,3002,696
2016-10-262,6862,6862,6702,6862,1002,686
2016-10-252,6732,6732,6712,6714002,671
2016-10-242,6812,6852,6712,6712,9002,671
2016-10-212,6852,6852,6682,6819002,681
2016-10-202,6802,6872,6622,6878002,687
2016-10-192,6692,6802,6692,6801,2002,680
2016-10-172,6582,6792,6582,6705002,670
2016-10-132,6602,6802,6552,6551,9002,655
2016-10-122,6542,6702,6542,6564002,656
2016-10-112,6802,6882,6502,6614,2002,661
2016-10-072,6802,6822,6712,6722,4002,672
2016-10-062,6762,6882,6752,6782,0002,678
2016-10-052,6732,6992,6722,6832,1002,683
2016-10-042,7652,7652,6532,6739,4002,673
2016-10-032,7222,7402,7222,7261,9002,726
2016-09-302,7702,7702,7202,7204,6002,720
2016-09-292,7722,7992,7702,7705,8002,770
2016-09-282,7502,7802,7502,77016,0002,770
2016-09-272,9542,9612,9502,9519,7002,951
2016-09-262,9512,9662,9502,9606,2002,960
2016-09-232,9602,9692,9482,9558,8002,955
2016-09-212,9512,9602,9512,9602,8002,960
2016-09-202,9602,9642,9502,9624,7002,962
2016-09-162,9532,9632,9502,9572,2002,957
2016-09-152,9682,9692,9532,9623,4002,962
2016-09-142,9632,9682,9562,9651,9002,965
2016-09-132,9532,9652,9532,9602,0002,960
2016-09-122,9502,9622,9502,9532,6002,953
2016-09-092,9502,9662,9502,9551,4002,955
2016-09-082,9512,9572,9502,9523,4002,952
2016-09-072,9552,9652,9552,9552,5002,955
2016-09-062,9572,9722,9542,9543,3002,954
2016-09-052,9612,9612,9532,9571,9002,957
2016-09-022,9742,9752,9652,9651,2002,965
2016-09-012,9682,9752,9662,9681,3002,968
2016-08-312,9502,9762,9502,9703,1002,970
2016-08-302,9502,9542,9452,9451,6002,945
2016-08-292,9472,9472,9202,9208002,920
2016-08-262,9152,9382,9152,9387002,938
2016-08-252,9102,9202,9002,9152,0002,915
2016-08-242,9252,9252,8912,8973,7002,897
2016-08-232,9302,9552,9162,9204,6002,920
2016-08-222,9202,9452,9102,9103,8002,910
2016-08-192,9102,9152,9102,9131,5002,913
2016-08-182,8812,9102,8802,9101,9002,910
2016-08-172,9102,9102,9092,9093002,909
2016-08-162,8902,9072,8902,8902,4002,890
2016-08-152,8902,8962,8902,8952,5002,895
2016-08-122,8802,8902,8782,8903,1002,890
2016-08-102,8602,8802,8502,8801,9002,880
2016-08-092,8602,8602,8472,8563002,856
2016-08-082,8472,8512,8472,8515002,851
2016-08-052,8552,8552,8312,8316002,831
2016-08-042,8692,8692,8052,8052,4002,805
2016-08-032,8432,8692,8432,8694002,869
2016-08-022,8522,8522,8432,8439002,843
2016-08-012,8872,8872,8522,8521,7002,852
2016-07-292,8512,8522,8302,8501,7002,850
2016-07-282,8222,8502,8222,8502,0002,850
2016-07-272,8902,8902,8702,8721,8002,872
2016-07-262,8502,8902,8502,8901,0002,890
2016-07-252,8602,8802,8602,8604002,860
2016-07-222,8762,8802,8602,8607002,860
2016-07-212,8072,8792,8072,8792,3002,879
2016-07-202,8002,8962,8002,8012,8002,801
2016-07-192,7902,8052,7902,7901,5002,790
2016-07-152,7902,8002,7902,8006002,800
2016-07-142,7902,8302,7902,8001,8002,800
2016-07-132,8002,8002,7902,7906002,790
2016-07-122,7972,7982,7862,7984002,798
2016-07-112,8002,8012,7872,7971,7002,797
2016-07-082,8002,8102,8002,8009002,800
2016-07-072,8002,8002,8002,8002002,800
2016-07-062,8002,8182,8002,8001,9002,800
2016-07-052,7822,8202,7822,8011,9002,801
2016-07-042,8002,8002,7812,7901,2002,790
2016-07-012,7972,8002,7752,8001,8002,800
2016-06-302,8002,8002,7722,7749002,774
2016-06-292,7902,8002,7512,8002,7002,800
2016-06-282,7502,7992,7502,7981,0002,798
2016-06-272,7012,7502,7012,7504,1002,750
2016-06-242,8102,8102,5902,7008,3002,700
2016-06-232,8002,8142,7962,7973,6002,797
2016-06-222,8002,8282,8002,8012,7002,801
2016-06-212,7702,8202,7702,8203002,820
2016-06-202,7702,8202,7702,7708002,770
2016-06-172,7292,7702,7292,7702,7002,770
2016-06-162,7762,8002,7402,7422,4002,742
2016-06-152,7552,8202,7532,8172,2002,817
2016-06-142,8212,8212,7562,7753,7002,775
2016-06-132,8102,8302,7922,8222,9002,822
2016-06-102,8002,8102,7812,8102,3002,810
2016-06-092,7822,8002,7822,8001,8002,800
2016-06-082,7762,7992,7762,7822,1002,782
2016-06-072,7682,7942,7682,7942,7002,794
2016-06-062,7752,7892,7622,7683,4002,768
2016-06-032,7802,7882,7702,7881,6002,788
2016-06-022,7702,7702,7522,7652,4002,765
2016-06-012,7632,7732,7632,7721,3002,772
2016-05-312,7562,7902,7562,7902,1002,790
2016-05-302,7872,7872,7522,7567002,756
2016-05-272,7932,7932,7302,7505,3002,750
2016-05-262,7992,7992,7332,7953,3002,795
2016-05-252,7502,8002,7502,7992,0002,799
2016-05-242,7802,7802,7652,7652002,765
2016-05-232,7902,7902,7512,7701,4002,770
2016-05-202,7942,7942,7612,7614,5002,761
2016-05-192,6762,7192,6762,7071,6002,707
2016-05-182,7192,7242,6742,7101,0002,710
2016-05-172,6742,7192,6742,7006002,700
2016-05-162,6872,7302,6712,6712,6002,671
2016-05-132,7102,7302,6542,6543,5002,654
2016-05-122,6892,6982,6542,6981,7002,698
2016-05-112,6642,6882,6542,6884002,688
2016-05-102,6852,6872,6642,6646002,664
2016-05-092,6852,6852,6852,6855002,685
2016-05-062,6822,6822,6802,6804002,680
2016-05-022,6202,6872,6202,6821,1002,682
2016-04-282,6452,6882,6412,6887002,688
2016-04-272,6872,6902,6502,6908002,690
2016-04-262,6652,6902,6602,6608002,660
2016-04-252,6602,6612,6592,6611,2002,661
2016-04-222,6282,6392,6072,6381,7002,638
2016-04-212,6172,6352,6172,6352002,635
2016-04-202,6122,6402,6122,6181,0002,618
2016-04-192,6202,6392,6202,6392002,639
2016-04-182,6152,6302,6112,6208002,620
2016-04-152,6272,6312,6072,6313,9002,631
2016-04-142,6502,6532,6152,6291,9002,629
2016-04-132,6282,6352,6062,6069002,606
2016-04-122,6002,6112,6002,6111,2002,611
2016-04-112,6102,6102,5832,6107002,610
2016-04-082,5502,5902,5302,5794,7002,579
2016-04-072,6002,6102,6002,6002,0002,600
2016-04-062,6102,6102,6002,6029002,602
2016-04-052,6022,6202,6002,6004,7002,600
2016-04-042,6312,6402,6052,6075,6002,607
2016-04-012,6542,6702,6312,6312,1002,631
2016-03-312,6852,6852,6702,6708002,670
2016-03-302,6612,6992,6612,6723,4002,672
2016-03-292,6502,6922,6502,6683,0002,668
2016-03-282,6802,6972,6802,6971,2002,697
2016-03-252,7162,7162,6452,6941,6002,694
2016-03-242,7212,7212,7112,7207002,720
2016-03-232,7012,7192,7002,7191,3002,719
2016-03-222,6832,7392,6752,7012,4002,701
2016-03-182,7752,7752,6902,6901,1002,690
2016-03-172,7002,7252,7002,7252,4002,725
2016-03-162,6952,6952,6622,6622002,662
2016-03-152,6602,6852,6602,6856002,685
2016-03-142,6702,6992,6382,6556,7002,655
2016-03-112,6132,6672,6132,6651,0002,665
2016-03-102,6492,6492,6172,6174002,617
2016-03-092,6502,6502,6502,6502002,650
2016-03-082,6102,6502,6002,6501,0002,650
2016-03-072,6022,6272,6002,6001,2002,600
2016-03-042,6022,6502,6002,6145002,614
2016-03-032,5782,6402,5782,6406002,640
2016-03-022,6002,6602,5702,6081,6002,608
2016-03-012,6152,6152,6002,6002,2002,600
2016-02-292,6152,6152,6012,6103002,610
2016-02-262,5502,6112,5412,6116002,611
2016-02-232,6602,6692,5672,5672,5002,567
2016-02-222,5282,5282,5272,5276002,527
2016-02-192,5382,5392,5382,5381,0002,538
2016-02-182,5602,5602,5262,5385002,538
2016-02-172,5022,5042,5022,5043002,504
2016-02-162,5502,5502,5502,5501,4002,550
2016-02-152,4502,5502,4502,5502,1002,550
2016-02-122,5002,5002,4502,4508,1002,450
2016-02-102,5752,5752,4902,5067,7002,506
2016-02-092,5972,6002,5752,5753,6002,575
2016-02-082,5802,6002,5732,5945002,594
2016-02-052,6102,6102,5612,6042,4002,604
2016-02-042,6222,6262,6142,6141,4002,614
2016-02-032,6662,7002,6132,6201,8002,620
2016-02-022,6752,6752,6262,6321,5002,632
2016-02-012,6502,6752,6102,6751,9002,675
2016-01-292,5852,6862,5852,5871,9002,587
2016-01-282,6002,6052,5992,6005002,600
2016-01-272,6412,6452,5892,6392,5002,639
2016-01-262,6382,6382,5612,6381,0002,638
2016-01-252,6002,6392,6002,6382,8002,638
2016-01-222,5052,5802,5052,5153,0002,515
2016-01-212,5402,5852,5042,5043,3002,504
2016-01-202,5752,5752,5402,5401,7002,540
2016-01-192,5912,5912,5522,5751,2002,575
2016-01-182,5552,5592,5452,5573,8002,557
2016-01-152,5712,5712,5582,5581,6002,558
2016-01-142,6212,6212,5562,5564,2002,556
2016-01-132,5802,6492,5702,5904,1002,590
2016-01-122,6012,6012,5802,5804,7002,580
2016-01-082,6202,6202,6012,6018,9002,601
2016-01-072,6212,6302,6212,6252,6002,625
2016-01-062,6242,6302,6232,6243,4002,624
2016-01-052,6252,6452,6232,6351,4002,635
2016-01-042,6222,6502,6142,6253,0002,625

分割・併合履歴 ： なし