ユキグニファクトリー(1375)の株価時系列情報
ユキグニファクトリー(1375)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,180 | 1,199 | 1,165 | 1,196 | 107,700 |
| 2021/12/29 | 1,126 | 1,197 | 1,126 | 1,195 | 220,700 |
| 2021/12/28 | 1,102 | 1,134 | 1,101 | 1,120 | 311,800 |
| 2021/12/27 | 1,130 | 1,132 | 1,101 | 1,111 | 280,800 |
| 2021/12/24 | 1,152 | 1,153 | 1,131 | 1,135 | 189,700 |
| 2021/12/23 | 1,148 | 1,160 | 1,141 | 1,154 | 143,600 |
| 2021/12/22 | 1,150 | 1,159 | 1,138 | 1,149 | 190,000 |
| 2021/12/21 | 1,174 | 1,174 | 1,151 | 1,161 | 139,600 |
| 2021/12/20 | 1,190 | 1,190 | 1,159 | 1,160 | 162,400 |
| 2021/12/17 | 1,201 | 1,210 | 1,195 | 1,198 | 111,600 |
| 2021/12/16 | 1,191 | 1,213 | 1,185 | 1,210 | 202,600 |
| 2021/12/15 | 1,199 | 1,209 | 1,191 | 1,195 | 127,700 |
| 2021/12/14 | 1,213 | 1,217 | 1,199 | 1,205 | 136,900 |
| 2021/12/13 | 1,225 | 1,231 | 1,207 | 1,216 | 166,200 |
| 2021/12/10 | 1,234 | 1,238 | 1,222 | 1,225 | 104,600 |
| 2021/12/09 | 1,257 | 1,258 | 1,231 | 1,239 | 79,800 |
| 2021/12/08 | 1,276 | 1,276 | 1,244 | 1,245 | 82,500 |
| 2021/12/07 | 1,227 | 1,266 | 1,227 | 1,264 | 128,600 |
| 2021/12/06 | 1,230 | 1,239 | 1,224 | 1,224 | 81,100 |
| 2021/12/03 | 1,222 | 1,236 | 1,218 | 1,235 | 69,900 |
| 2021/12/02 | 1,220 | 1,244 | 1,209 | 1,212 | 121,600 |
| 2021/12/01 | 1,215 | 1,240 | 1,215 | 1,231 | 188,200 |
| 2021/11/30 | 1,248 | 1,260 | 1,211 | 1,217 | 204,200 |
| 2021/11/29 | 1,252 | 1,268 | 1,242 | 1,248 | 100,600 |
| 2021/11/26 | 1,290 | 1,290 | 1,255 | 1,270 | 141,200 |
| 2021/11/25 | 1,300 | 1,311 | 1,289 | 1,296 | 120,500 |
| 2021/11/24 | 1,318 | 1,319 | 1,290 | 1,297 | 145,600 |
| 2021/11/22 | 1,330 | 1,330 | 1,308 | 1,319 | 93,700 |
| 2021/11/19 | 1,348 | 1,349 | 1,331 | 1,335 | 100,500 |
| 2021/11/18 | 1,360 | 1,363 | 1,341 | 1,351 | 86,700 |
| 2021/11/17 | 1,392 | 1,397 | 1,360 | 1,360 | 92,700 |
| 2021/11/16 | 1,397 | 1,412 | 1,389 | 1,391 | 115,800 |
| 2021/11/15 | 1,378 | 1,390 | 1,378 | 1,390 | 63,800 |
| 2021/11/12 | 1,372 | 1,391 | 1,365 | 1,378 | 115,200 |
| 2021/11/11 | 1,371 | 1,379 | 1,362 | 1,376 | 79,200 |
| 2021/11/10 | 1,380 | 1,385 | 1,360 | 1,373 | 148,200 |
| 2021/11/09 | 1,410 | 1,412 | 1,381 | 1,384 | 170,100 |
| 2021/11/08 | 1,420 | 1,450 | 1,412 | 1,413 | 142,100 |
| 2021/11/05 | 1,421 | 1,426 | 1,408 | 1,417 | 139,900 |
| 2021/11/04 | 1,440 | 1,440 | 1,420 | 1,440 | 92,600 |
| 2021/11/02 | 1,439 | 1,443 | 1,430 | 1,430 | 46,200 |
| 2021/11/01 | 1,444 | 1,445 | 1,432 | 1,439 | 47,800 |
| 2021/10/29 | 1,445 | 1,445 | 1,417 | 1,428 | 60,000 |
| 2021/10/28 | 1,430 | 1,441 | 1,416 | 1,441 | 301,700 |
| 2021/10/27 | 1,446 | 1,448 | 1,431 | 1,433 | 56,500 |
| 2021/10/26 | 1,430 | 1,449 | 1,427 | 1,444 | 46,200 |
| 2021/10/25 | 1,430 | 1,430 | 1,418 | 1,425 | 79,700 |
| 2021/10/22 | 1,439 | 1,439 | 1,428 | 1,434 | 76,300 |
| 2021/10/21 | 1,446 | 1,451 | 1,440 | 1,442 | 78,400 |
| 2021/10/20 | 1,468 | 1,469 | 1,446 | 1,452 | 126,400 |
| 2021/10/19 | 1,472 | 1,479 | 1,460 | 1,479 | 57,300 |
| 2021/10/18 | 1,474 | 1,480 | 1,458 | 1,459 | 66,100 |
| 2021/10/15 | 1,455 | 1,479 | 1,455 | 1,478 | 81,300 |
| 2021/10/14 | 1,471 | 1,472 | 1,450 | 1,455 | 103,500 |
| 2021/10/13 | 1,485 | 1,487 | 1,471 | 1,471 | 88,800 |
| 2021/10/12 | 1,499 | 1,503 | 1,482 | 1,491 | 105,400 |
| 2021/10/11 | 1,500 | 1,505 | 1,490 | 1,505 | 49,400 |
| 2021/10/08 | 1,485 | 1,517 | 1,483 | 1,509 | 137,600 |
| 2021/10/07 | 1,495 | 1,495 | 1,475 | 1,478 | 104,500 |
| 2021/10/06 | 1,505 | 1,511 | 1,480 | 1,481 | 87,400 |
| 2021/10/05 | 1,500 | 1,514 | 1,486 | 1,489 | 121,000 |
| 2021/10/04 | 1,520 | 1,526 | 1,481 | 1,496 | 244,100 |
| 2021/10/01 | 1,550 | 1,550 | 1,512 | 1,528 | 236,300 |
| 2021/09/30 | 1,607 | 1,607 | 1,565 | 1,565 | 76,000 |
| 2021/09/29 | 1,580 | 1,581 | 1,560 | 1,574 | 141,800 |
| 2021/09/28 | 1,609 | 1,610 | 1,601 | 1,610 | 68,000 |
| 2021/09/27 | 1,610 | 1,610 | 1,600 | 1,601 | 56,600 |
| 2021/09/24 | 1,610 | 1,611 | 1,597 | 1,602 | 68,000 |
| 2021/09/22 | 1,593 | 1,614 | 1,586 | 1,590 | 90,300 |
| 2021/09/21 | 1,580 | 1,584 | 1,570 | 1,582 | 123,100 |
| 2021/09/17 | 1,597 | 1,601 | 1,574 | 1,587 | 286,300 |
| 2021/09/16 | 1,650 | 1,650 | 1,592 | 1,592 | 255,600 |
| 2021/09/15 | 1,673 | 1,687 | 1,655 | 1,658 | 85,600 |
| 2021/09/14 | 1,667 | 1,674 | 1,664 | 1,673 | 64,900 |
| 2021/09/13 | 1,657 | 1,667 | 1,650 | 1,667 | 69,400 |
| 2021/09/10 | 1,653 | 1,662 | 1,646 | 1,657 | 91,500 |
| 2021/09/09 | 1,645 | 1,664 | 1,642 | 1,662 | 96,900 |
| 2021/09/08 | 1,644 | 1,661 | 1,637 | 1,645 | 85,900 |
| 2021/09/07 | 1,631 | 1,667 | 1,631 | 1,649 | 121,800 |
| 2021/09/06 | 1,628 | 1,631 | 1,620 | 1,626 | 63,900 |
| 2021/09/03 | 1,634 | 1,636 | 1,610 | 1,629 | 72,200 |
| 2021/09/02 | 1,628 | 1,635 | 1,627 | 1,634 | 54,300 |
| 2021/09/01 | 1,631 | 1,641 | 1,620 | 1,630 | 39,100 |
| 2021/08/31 | 1,612 | 1,632 | 1,599 | 1,632 | 78,800 |
| 2021/08/30 | 1,614 | 1,623 | 1,598 | 1,601 | 70,300 |
| 2021/08/27 | 1,630 | 1,633 | 1,601 | 1,602 | 87,800 |
| 2021/08/26 | 1,621 | 1,634 | 1,610 | 1,634 | 65,300 |
| 2021/08/25 | 1,600 | 1,626 | 1,596 | 1,620 | 70,800 |
| 2021/08/24 | 1,575 | 1,600 | 1,572 | 1,599 | 88,700 |
| 2021/08/23 | 1,550 | 1,575 | 1,544 | 1,575 | 63,000 |
| 2021/08/20 | 1,573 | 1,576 | 1,532 | 1,532 | 120,500 |
| 2021/08/19 | 1,580 | 1,584 | 1,556 | 1,572 | 91,400 |
| 2021/08/18 | 1,598 | 1,600 | 1,582 | 1,587 | 90,400 |
| 2021/08/17 | 1,602 | 1,610 | 1,597 | 1,598 | 32,900 |
| 2021/08/16 | 1,613 | 1,613 | 1,591 | 1,593 | 116,400 |
| 2021/08/13 | 1,634 | 1,636 | 1,611 | 1,621 | 56,700 |
| 2021/08/12 | 1,661 | 1,662 | 1,629 | 1,632 | 58,200 |
| 2021/08/11 | 1,634 | 1,652 | 1,631 | 1,648 | 59,400 |
| 2021/08/10 | 1,629 | 1,648 | 1,616 | 1,620 | 114,400 |
| 2021/08/06 | 1,661 | 1,662 | 1,601 | 1,601 | 234,900 |
| 2021/08/05 | 1,686 | 1,686 | 1,664 | 1,668 | 42,300 |
| 2021/08/04 | 1,686 | 1,687 | 1,673 | 1,680 | 60,700 |
| 2021/08/03 | 1,673 | 1,695 | 1,671 | 1,686 | 50,200 |
| 2021/08/02 | 1,675 | 1,676 | 1,664 | 1,665 | 43,700 |
| 2021/07/30 | 1,670 | 1,670 | 1,647 | 1,654 | 90,700 |
| 2021/07/29 | 1,686 | 1,686 | 1,666 | 1,681 | 63,000 |
| 2021/07/28 | 1,680 | 1,693 | 1,677 | 1,680 | 22,100 |
| 2021/07/27 | 1,689 | 1,691 | 1,679 | 1,690 | 35,200 |
| 2021/07/26 | 1,689 | 1,690 | 1,678 | 1,687 | 38,900 |
| 2021/07/21 | 1,665 | 1,676 | 1,658 | 1,669 | 48,700 |
| 2021/07/20 | 1,660 | 1,666 | 1,654 | 1,660 | 58,000 |
| 2021/07/19 | 1,683 | 1,684 | 1,656 | 1,664 | 73,300 |
| 2021/07/16 | 1,698 | 1,703 | 1,680 | 1,683 | 77,000 |
| 2021/07/15 | 1,719 | 1,724 | 1,697 | 1,698 | 62,100 |
| 2021/07/14 | 1,689 | 1,710 | 1,677 | 1,710 | 70,600 |
| 2021/07/13 | 1,682 | 1,689 | 1,670 | 1,686 | 54,000 |
| 2021/07/12 | 1,675 | 1,689 | 1,675 | 1,682 | 60,700 |
| 2021/07/09 | 1,652 | 1,669 | 1,635 | 1,661 | 107,000 |
| 2021/07/08 | 1,673 | 1,681 | 1,660 | 1,660 | 76,800 |
| 2021/07/07 | 1,689 | 1,692 | 1,671 | 1,671 | 58,000 |
| 2021/07/06 | 1,685 | 1,698 | 1,675 | 1,698 | 54,900 |
| 2021/07/05 | 1,685 | 1,692 | 1,680 | 1,684 | 38,800 |
| 2021/07/02 | 1,686 | 1,691 | 1,671 | 1,676 | 78,900 |
| 2021/07/01 | 1,698 | 1,701 | 1,681 | 1,684 | 52,400 |
| 2021/06/30 | 1,685 | 1,692 | 1,665 | 1,689 | 98,800 |
| 2021/06/29 | 1,684 | 1,696 | 1,677 | 1,687 | 67,900 |
| 2021/06/28 | 1,695 | 1,695 | 1,683 | 1,690 | 72,500 |
| 2021/06/25 | 1,685 | 1,694 | 1,672 | 1,692 | 84,500 |
| 2021/06/24 | 1,665 | 1,691 | 1,665 | 1,685 | 72,300 |
| 2021/06/23 | 1,675 | 1,679 | 1,662 | 1,664 | 126,800 |
| 2021/06/22 | 1,692 | 1,706 | 1,678 | 1,690 | 93,400 |
| 2021/06/21 | 1,701 | 1,702 | 1,668 | 1,669 | 123,500 |
| 2021/06/18 | 1,727 | 1,727 | 1,700 | 1,700 | 104,100 |
| 2021/06/17 | 1,735 | 1,743 | 1,727 | 1,727 | 59,500 |
| 2021/06/16 | 1,730 | 1,736 | 1,728 | 1,735 | 89,000 |
| 2021/06/15 | 1,742 | 1,743 | 1,729 | 1,729 | 59,200 |
| 2021/06/14 | 1,750 | 1,753 | 1,733 | 1,741 | 45,700 |
| 2021/06/11 | 1,753 | 1,757 | 1,727 | 1,731 | 88,900 |
| 2021/06/10 | 1,756 | 1,762 | 1,735 | 1,736 | 95,800 |
| 2021/06/09 | 1,755 | 1,776 | 1,755 | 1,762 | 55,500 |
| 2021/06/08 | 1,784 | 1,787 | 1,754 | 1,755 | 71,100 |
| 2021/06/07 | 1,804 | 1,805 | 1,782 | 1,784 | 58,600 |
| 2021/06/04 | 1,787 | 1,795 | 1,780 | 1,792 | 63,600 |
| 2021/06/03 | 1,759 | 1,787 | 1,759 | 1,780 | 77,100 |
| 2021/06/02 | 1,740 | 1,775 | 1,726 | 1,756 | 185,000 |
| 2021/06/01 | 1,736 | 1,736 | 1,712 | 1,712 | 115,800 |
| 2021/05/31 | 1,769 | 1,769 | 1,718 | 1,723 | 201,000 |
| 2021/05/28 | 1,781 | 1,797 | 1,764 | 1,770 | 156,900 |
| 2021/05/27 | 1,797 | 1,815 | 1,749 | 1,749 | 618,100 |
| 2021/05/26 | 1,831 | 1,831 | 1,792 | 1,796 | 176,200 |
| 2021/05/25 | 1,865 | 1,865 | 1,839 | 1,847 | 128,600 |
| 2021/05/24 | 1,860 | 1,866 | 1,839 | 1,848 | 156,700 |
| 2021/05/21 | 1,849 | 1,859 | 1,827 | 1,852 | 104,400 |
| 2021/05/20 | 1,802 | 1,845 | 1,802 | 1,823 | 93,600 |
| 2021/05/19 | 1,815 | 1,829 | 1,798 | 1,802 | 85,200 |
| 2021/05/18 | 1,800 | 1,832 | 1,800 | 1,800 | 99,100 |
| 2021/05/17 | 1,809 | 1,822 | 1,795 | 1,806 | 79,100 |
| 2021/05/14 | 1,809 | 1,810 | 1,781 | 1,790 | 123,900 |
| 2021/05/13 | 1,800 | 1,838 | 1,774 | 1,790 | 201,000 |
| 2021/05/12 | 1,978 | 1,985 | 1,888 | 1,897 | 160,300 |
| 2021/05/11 | 1,960 | 1,982 | 1,938 | 1,949 | 101,300 |
| 2021/05/10 | 1,970 | 1,987 | 1,960 | 1,974 | 84,700 |
| 2021/05/07 | 1,988 | 1,997 | 1,977 | 1,987 | 74,400 |
| 2021/05/06 | 1,923 | 1,986 | 1,923 | 1,985 | 138,200 |
| 2021/04/30 | 1,914 | 1,947 | 1,900 | 1,933 | 136,700 |
| 2021/04/28 | 1,919 | 1,940 | 1,882 | 1,921 | 711,500 |
| 2021/04/27 | 1,954 | 1,961 | 1,931 | 1,931 | 135,700 |
| 2021/04/26 | 1,975 | 1,992 | 1,949 | 1,954 | 95,200 |
| 2021/04/23 | 1,945 | 1,994 | 1,945 | 1,985 | 99,100 |
| 2021/04/22 | 1,951 | 1,986 | 1,945 | 1,977 | 114,700 |
| 2021/04/21 | 1,995 | 1,995 | 1,940 | 1,940 | 146,800 |
| 2021/04/20 | 1,965 | 1,990 | 1,957 | 1,989 | 124,300 |
| 2021/04/19 | 1,925 | 1,974 | 1,922 | 1,966 | 109,200 |
| 2021/04/16 | 1,933 | 1,949 | 1,922 | 1,930 | 73,100 |
| 2021/04/15 | 1,892 | 1,938 | 1,885 | 1,934 | 106,200 |
| 2021/04/14 | 1,919 | 1,930 | 1,891 | 1,901 | 119,000 |
| 2021/04/13 | 1,908 | 1,947 | 1,891 | 1,938 | 94,000 |
| 2021/04/12 | 1,925 | 1,934 | 1,898 | 1,908 | 119,100 |
| 2021/04/09 | 1,921 | 1,943 | 1,918 | 1,923 | 85,500 |
| 2021/04/08 | 1,929 | 1,941 | 1,908 | 1,921 | 128,100 |
| 2021/04/07 | 1,907 | 1,948 | 1,903 | 1,947 | 122,400 |
| 2021/04/06 | 1,923 | 1,932 | 1,884 | 1,886 | 82,100 |
| 2021/04/05 | 1,905 | 1,935 | 1,905 | 1,923 | 67,400 |
| 2021/04/02 | 1,912 | 1,922 | 1,888 | 1,909 | 93,800 |
| 2021/04/01 | 1,959 | 1,961 | 1,900 | 1,931 | 139,100 |
| 2021/03/31 | 2,000 | 2,006 | 1,963 | 1,973 | 101,900 |
| 2021/03/30 | 1,959 | 1,998 | 1,951 | 1,997 | 135,900 |
| 2021/03/29 | 2,010 | 2,029 | 1,981 | 1,988 | 183,400 |
| 2021/03/26 | 2,008 | 2,016 | 1,971 | 1,989 | 154,800 |
| 2021/03/25 | 1,960 | 2,014 | 1,960 | 1,998 | 258,100 |
| 2021/03/24 | 1,951 | 1,973 | 1,920 | 1,920 | 125,600 |
| 2021/03/23 | 1,944 | 1,967 | 1,932 | 1,949 | 124,200 |
| 2021/03/22 | 1,964 | 1,994 | 1,940 | 1,944 | 194,100 |
| 2021/03/19 | 1,970 | 2,015 | 1,962 | 1,964 | 763,700 |
| 2021/03/18 | 1,921 | 1,958 | 1,921 | 1,953 | 230,500 |
| 2021/03/17 | 1,888 | 1,905 | 1,878 | 1,905 | 113,100 |
| 2021/03/16 | 1,880 | 1,900 | 1,871 | 1,900 | 151,500 |
| 2021/03/15 | 1,870 | 1,885 | 1,855 | 1,873 | 89,400 |
| 2021/03/12 | 1,873 | 1,873 | 1,842 | 1,859 | 84,400 |
| 2021/03/11 | 1,833 | 1,871 | 1,833 | 1,864 | 103,100 |
| 2021/03/10 | 1,871 | 1,886 | 1,832 | 1,832 | 122,100 |
| 2021/03/09 | 1,874 | 1,881 | 1,845 | 1,849 | 152,400 |
| 2021/03/08 | 1,864 | 1,884 | 1,834 | 1,846 | 173,000 |
| 2021/03/05 | 1,820 | 1,845 | 1,813 | 1,843 | 163,000 |
| 2021/03/04 | 1,820 | 1,838 | 1,814 | 1,833 | 88,200 |
| 2021/03/03 | 1,812 | 1,835 | 1,803 | 1,828 | 82,600 |
| 2021/03/02 | 1,815 | 1,825 | 1,796 | 1,814 | 89,400 |
| 2021/03/01 | 1,769 | 1,824 | 1,768 | 1,820 | 141,000 |
| 2021/02/26 | 1,779 | 1,780 | 1,751 | 1,751 | 127,000 |
| 2021/02/25 | 1,793 | 1,805 | 1,770 | 1,787 | 103,100 |
| 2021/02/24 | 1,768 | 1,814 | 1,765 | 1,773 | 147,500 |
| 2021/02/22 | 1,780 | 1,803 | 1,748 | 1,768 | 232,500 |
| 2021/02/19 | 1,738 | 1,760 | 1,723 | 1,758 | 119,200 |
| 2021/02/18 | 1,791 | 1,792 | 1,732 | 1,741 | 236,600 |
| 2021/02/17 | 1,800 | 1,810 | 1,786 | 1,793 | 127,600 |
| 2021/02/16 | 1,843 | 1,849 | 1,786 | 1,816 | 181,500 |
| 2021/02/15 | 1,850 | 1,858 | 1,840 | 1,843 | 84,000 |
| 2021/02/12 | 1,840 | 1,872 | 1,836 | 1,850 | 190,100 |
| 2021/02/10 | 1,837 | 1,839 | 1,816 | 1,822 | 90,900 |
| 2021/02/09 | 1,819 | 1,834 | 1,779 | 1,828 | 148,200 |
| 2021/02/08 | 1,860 | 1,860 | 1,816 | 1,818 | 161,600 |
| 2021/02/05 | 1,851 | 1,875 | 1,836 | 1,855 | 210,700 |
| 2021/02/04 | 1,866 | 1,902 | 1,862 | 1,889 | 250,800 |
| 2021/02/03 | 1,833 | 1,868 | 1,833 | 1,856 | 186,400 |
| 2021/02/02 | 1,800 | 1,829 | 1,796 | 1,825 | 107,400 |
| 2021/02/01 | 1,788 | 1,811 | 1,775 | 1,794 | 66,500 |
| 2021/01/29 | 1,818 | 1,825 | 1,766 | 1,776 | 106,400 |
| 2021/01/28 | 1,801 | 1,830 | 1,801 | 1,813 | 135,400 |
| 2021/01/27 | 1,818 | 1,821 | 1,800 | 1,805 | 68,200 |
| 2021/01/26 | 1,815 | 1,827 | 1,789 | 1,794 | 86,500 |
| 2021/01/25 | 1,840 | 1,840 | 1,787 | 1,815 | 134,500 |
| 2021/01/22 | 1,819 | 1,850 | 1,819 | 1,839 | 104,200 |
| 2021/01/21 | 1,812 | 1,849 | 1,811 | 1,819 | 151,000 |
| 2021/01/20 | 1,801 | 1,813 | 1,792 | 1,804 | 72,500 |
| 2021/01/19 | 1,785 | 1,827 | 1,785 | 1,795 | 205,300 |
| 2021/01/18 | 1,716 | 1,777 | 1,713 | 1,762 | 117,600 |
| 2021/01/15 | 1,752 | 1,763 | 1,732 | 1,733 | 112,700 |
| 2021/01/14 | 1,750 | 1,758 | 1,743 | 1,752 | 101,700 |
| 2021/01/13 | 1,770 | 1,771 | 1,748 | 1,755 | 101,500 |
| 2021/01/12 | 1,779 | 1,784 | 1,768 | 1,784 | 100,100 |
| 2021/01/08 | 1,728 | 1,783 | 1,728 | 1,777 | 211,600 |
| 2021/01/07 | 1,715 | 1,729 | 1,703 | 1,719 | 123,600 |
| 2021/01/06 | 1,713 | 1,715 | 1,694 | 1,707 | 55,800 |
| 2021/01/05 | 1,657 | 1,718 | 1,656 | 1,713 | 112,400 |
| 2021/01/04 | 1,701 | 1,701 | 1,672 | 1,674 | 67,900 |