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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,008 | 1,018 | 1,005 | 1,008 | 58,500 |
| 2022/12/29 | 986 | 1,009 | 986 | 1,009 | 98,000 |
| 2022/12/28 | 988 | 991 | 982 | 984 | 108,300 |
| 2022/12/27 | 981 | 991 | 981 | 990 | 88,700 |
| 2022/12/26 | 994 | 996 | 981 | 981 | 103,000 |
| 2022/12/23 | 993 | 998 | 988 | 995 | 59,900 |
| 2022/12/22 | 993 | 996 | 987 | 996 | 49,400 |
| 2022/12/21 | 997 | 1,000 | 983 | 989 | 103,500 |
| 2022/12/20 | 998 | 998 | 985 | 993 | 124,500 |
| 2022/12/19 | 998 | 1,000 | 992 | 995 | 86,900 |
| 2022/12/16 | 999 | 1,003 | 997 | 997 | 51,500 |
| 2022/12/15 | 1,003 | 1,006 | 999 | 1,002 | 24,900 |
| 2022/12/14 | 1,000 | 1,003 | 997 | 1,002 | 47,200 |
| 2022/12/13 | 1,000 | 1,002 | 997 | 997 | 37,300 |
| 2022/12/12 | 1,005 | 1,005 | 994 | 995 | 47,100 |
| 2022/12/09 | 994 | 1,005 | 994 | 1,005 | 53,600 |
| 2022/12/08 | 990 | 992 | 986 | 992 | 42,900 |
| 2022/12/07 | 988 | 991 | 983 | 988 | 71,300 |
| 2022/12/06 | 992 | 992 | 985 | 989 | 65,500 |
| 2022/12/05 | 1,000 | 1,004 | 992 | 992 | 60,900 |
| 2022/12/02 | 1,000 | 1,000 | 990 | 994 | 142,100 |
| 2022/12/01 | 1,001 | 1,011 | 1,000 | 1,003 | 75,600 |
| 2022/11/30 | 1,008 | 1,008 | 1,000 | 1,001 | 90,600 |
| 2022/11/29 | 1,025 | 1,026 | 1,006 | 1,009 | 112,900 |
| 2022/11/28 | 1,038 | 1,038 | 1,027 | 1,028 | 47,500 |
| 2022/11/25 | 1,030 | 1,033 | 1,026 | 1,030 | 54,400 |
| 2022/11/24 | 1,025 | 1,032 | 1,023 | 1,027 | 96,200 |
| 2022/11/22 | 1,022 | 1,025 | 1,018 | 1,020 | 59,000 |
| 2022/11/21 | 1,021 | 1,025 | 1,011 | 1,018 | 63,500 |
| 2022/11/18 | 1,022 | 1,027 | 1,019 | 1,021 | 67,000 |
| 2022/11/17 | 1,027 | 1,032 | 1,021 | 1,027 | 38,200 |
| 2022/11/16 | 1,021 | 1,035 | 1,019 | 1,027 | 81,500 |
| 2022/11/15 | 1,040 | 1,040 | 1,021 | 1,021 | 68,100 |
| 2022/11/14 | 1,049 | 1,060 | 1,046 | 1,046 | 58,100 |
| 2022/11/11 | 1,062 | 1,062 | 1,040 | 1,050 | 110,000 |
| 2022/11/10 | 1,054 | 1,072 | 1,052 | 1,064 | 96,500 |
| 2022/11/09 | 1,063 | 1,067 | 1,054 | 1,057 | 52,200 |
| 2022/11/08 | 1,060 | 1,066 | 1,056 | 1,062 | 30,700 |
| 2022/11/07 | 1,050 | 1,061 | 1,049 | 1,059 | 48,100 |
| 2022/11/04 | 1,055 | 1,061 | 1,047 | 1,047 | 40,000 |
| 2022/11/02 | 1,068 | 1,074 | 1,056 | 1,056 | 49,900 |
| 2022/11/01 | 1,064 | 1,073 | 1,060 | 1,068 | 42,700 |
| 2022/10/31 | 1,061 | 1,070 | 1,056 | 1,065 | 59,400 |
| 2022/10/28 | 1,029 | 1,059 | 1,025 | 1,057 | 274,900 |
| 2022/10/27 | 1,050 | 1,051 | 1,020 | 1,031 | 128,800 |
| 2022/10/26 | 1,068 | 1,074 | 1,053 | 1,058 | 65,100 |
| 2022/10/25 | 1,090 | 1,092 | 1,050 | 1,064 | 139,700 |
| 2022/10/24 | 1,069 | 1,091 | 1,061 | 1,082 | 119,600 |
| 2022/10/21 | 1,065 | 1,071 | 1,056 | 1,063 | 90,500 |
| 2022/10/20 | 1,038 | 1,061 | 1,038 | 1,060 | 81,200 |
| 2022/10/19 | 1,033 | 1,047 | 1,030 | 1,041 | 64,600 |
| 2022/10/18 | 1,040 | 1,045 | 1,030 | 1,030 | 56,200 |
| 2022/10/17 | 1,030 | 1,043 | 1,021 | 1,036 | 72,200 |
| 2022/10/14 | 1,017 | 1,031 | 1,010 | 1,029 | 104,600 |
| 2022/10/13 | 1,012 | 1,012 | 1,001 | 1,003 | 43,600 |
| 2022/10/12 | 1,008 | 1,014 | 1,004 | 1,007 | 46,900 |
| 2022/10/11 | 1,018 | 1,019 | 1,005 | 1,008 | 55,200 |
| 2022/10/07 | 1,015 | 1,027 | 1,015 | 1,020 | 48,700 |
| 2022/10/06 | 1,014 | 1,022 | 1,014 | 1,014 | 47,400 |
| 2022/10/05 | 1,015 | 1,021 | 1,009 | 1,011 | 46,600 |
| 2022/10/04 | 1,000 | 1,021 | 1,000 | 1,018 | 87,800 |
| 2022/10/03 | 995 | 995 | 980 | 990 | 47,300 |
| 2022/09/30 | 1,005 | 1,007 | 994 | 998 | 39,500 |
| 2022/09/29 | 987 | 1,009 | 986 | 1,006 | 63,900 |
| 2022/09/28 | 995 | 997 | 987 | 996 | 112,800 |
| 2022/09/27 | 988 | 999 | 986 | 992 | 67,100 |
| 2022/09/26 | 995 | 995 | 980 | 988 | 91,500 |
| 2022/09/22 | 998 | 999 | 988 | 993 | 68,700 |
| 2022/09/21 | 998 | 1,000 | 994 | 998 | 51,400 |
| 2022/09/20 | 1,010 | 1,010 | 993 | 996 | 92,500 |
| 2022/09/16 | 999 | 1,010 | 999 | 1,009 | 57,700 |
| 2022/09/15 | 1,000 | 1,001 | 993 | 997 | 68,300 |
| 2022/09/14 | 1,000 | 1,003 | 993 | 1,000 | 55,000 |
| 2022/09/13 | 1,006 | 1,011 | 1,000 | 1,006 | 26,700 |
| 2022/09/12 | 1,018 | 1,018 | 1,004 | 1,004 | 33,400 |
| 2022/09/09 | 990 | 1,010 | 990 | 1,008 | 71,400 |
| 2022/09/08 | 974 | 998 | 974 | 998 | 57,600 |
| 2022/09/07 | 980 | 980 | 956 | 966 | 110,200 |
| 2022/09/06 | 996 | 1,000 | 980 | 982 | 110,600 |
| 2022/09/05 | 1,005 | 1,005 | 992 | 995 | 117,300 |
| 2022/09/02 | 1,026 | 1,026 | 1,000 | 1,006 | 77,800 |
| 2022/09/01 | 1,039 | 1,039 | 1,019 | 1,019 | 79,700 |
| 2022/08/31 | 1,032 | 1,041 | 1,030 | 1,039 | 50,100 |
| 2022/08/30 | 1,045 | 1,045 | 1,028 | 1,036 | 43,500 |
| 2022/08/29 | 1,035 | 1,037 | 1,021 | 1,033 | 85,600 |
| 2022/08/26 | 1,025 | 1,043 | 1,022 | 1,041 | 72,500 |
| 2022/08/25 | 1,019 | 1,027 | 1,016 | 1,020 | 74,100 |
| 2022/08/24 | 1,012 | 1,018 | 1,007 | 1,017 | 58,500 |
| 2022/08/23 | 1,010 | 1,010 | 1,001 | 1,001 | 34,300 |
| 2022/08/22 | 1,005 | 1,012 | 992 | 1,007 | 74,600 |
| 2022/08/19 | 1,005 | 1,008 | 1,000 | 1,000 | 44,300 |
| 2022/08/18 | 1,000 | 1,004 | 992 | 999 | 75,900 |
| 2022/08/17 | 994 | 1,009 | 990 | 1,007 | 147,100 |
| 2022/08/16 | 980 | 989 | 973 | 986 | 69,200 |
| 2022/08/15 | 994 | 994 | 977 | 980 | 75,800 |
| 2022/08/12 | 984 | 992 | 976 | 991 | 68,100 |
| 2022/08/10 | 977 | 978 | 962 | 976 | 66,800 |
| 2022/08/09 | 985 | 991 | 977 | 977 | 54,900 |
| 2022/08/08 | 993 | 996 | 981 | 985 | 103,300 |
| 2022/08/05 | 956 | 982 | 956 | 982 | 115,200 |
| 2022/08/04 | 950 | 958 | 948 | 952 | 50,500 |
| 2022/08/03 | 958 | 959 | 938 | 938 | 95,900 |
| 2022/08/02 | 975 | 975 | 957 | 958 | 60,400 |
| 2022/08/01 | 960 | 974 | 960 | 974 | 97,000 |
| 2022/07/29 | 960 | 960 | 949 | 953 | 49,600 |
| 2022/07/28 | 958 | 961 | 946 | 960 | 124,600 |
| 2022/07/27 | 961 | 963 | 957 | 957 | 37,000 |
| 2022/07/26 | 959 | 965 | 948 | 961 | 83,000 |
| 2022/07/25 | 955 | 962 | 953 | 955 | 60,400 |
| 2022/07/22 | 954 | 958 | 949 | 953 | 83,900 |
| 2022/07/21 | 944 | 954 | 938 | 954 | 63,900 |
| 2022/07/20 | 950 | 951 | 942 | 943 | 52,200 |
| 2022/07/19 | 950 | 950 | 933 | 945 | 64,400 |
| 2022/07/15 | 951 | 955 | 938 | 941 | 67,800 |
| 2022/07/14 | 958 | 958 | 951 | 951 | 59,400 |
| 2022/07/13 | 952 | 959 | 952 | 958 | 44,900 |
| 2022/07/12 | 955 | 955 | 942 | 951 | 91,800 |
| 2022/07/11 | 952 | 959 | 947 | 955 | 96,200 |
| 2022/07/08 | 942 | 951 | 936 | 944 | 140,700 |
| 2022/07/07 | 922 | 938 | 922 | 937 | 118,800 |
| 2022/07/06 | 919 | 924 | 916 | 922 | 93,900 |
| 2022/07/05 | 912 | 923 | 909 | 920 | 96,400 |
| 2022/07/04 | 908 | 911 | 902 | 910 | 73,400 |
| 2022/07/01 | 904 | 906 | 894 | 895 | 96,200 |
| 2022/06/30 | 913 | 915 | 900 | 900 | 112,800 |
| 2022/06/29 | 909 | 913 | 899 | 913 | 161,400 |
| 2022/06/28 | 893 | 905 | 893 | 903 | 123,500 |
| 2022/06/27 | 896 | 899 | 887 | 896 | 104,200 |
| 2022/06/24 | 890 | 899 | 883 | 891 | 127,200 |
| 2022/06/23 | 871 | 882 | 871 | 879 | 113,300 |
| 2022/06/22 | 876 | 876 | 860 | 869 | 74,300 |
| 2022/06/21 | 862 | 872 | 856 | 866 | 96,100 |
| 2022/06/20 | 874 | 876 | 845 | 847 | 180,200 |
| 2022/06/17 | 861 | 883 | 855 | 868 | 323,900 |
| 2022/06/16 | 873 | 875 | 867 | 870 | 115,100 |
| 2022/06/15 | 875 | 875 | 862 | 864 | 116,200 |
| 2022/06/14 | 873 | 876 | 863 | 866 | 157,000 |
| 2022/06/13 | 885 | 888 | 878 | 882 | 174,700 |
| 2022/06/10 | 906 | 906 | 886 | 889 | 255,200 |
| 2022/06/09 | 919 | 920 | 910 | 910 | 191,100 |
| 2022/06/08 | 915 | 920 | 908 | 920 | 215,600 |
| 2022/06/07 | 896 | 917 | 895 | 904 | 258,400 |
| 2022/06/06 | 891 | 897 | 886 | 896 | 251,900 |
| 2022/06/03 | 879 | 893 | 877 | 889 | 308,700 |
| 2022/06/02 | 875 | 876 | 869 | 872 | 219,600 |
| 2022/06/01 | 856 | 869 | 853 | 868 | 374,900 |
| 2022/05/31 | 850 | 851 | 833 | 851 | 921,800 |
| 2022/05/30 | 830 | 848 | 824 | 844 | 383,400 |
| 2022/05/27 | 824 | 824 | 814 | 821 | 168,700 |
| 2022/05/26 | 823 | 832 | 816 | 818 | 228,700 |
| 2022/05/25 | 843 | 843 | 827 | 827 | 230,300 |
| 2022/05/24 | 864 | 864 | 841 | 843 | 330,200 |
| 2022/05/23 | 864 | 880 | 859 | 864 | 248,100 |
| 2022/05/20 | 872 | 872 | 858 | 865 | 268,800 |
| 2022/05/19 | 887 | 887 | 872 | 878 | 249,700 |
| 2022/05/18 | 912 | 913 | 895 | 896 | 282,900 |
| 2022/05/17 | 933 | 933 | 910 | 910 | 207,600 |
| 2022/05/16 | 971 | 973 | 928 | 931 | 315,200 |
| 2022/05/13 | 985 | 990 | 954 | 969 | 314,400 |
| 2022/05/12 | 1,021 | 1,021 | 997 | 998 | 149,800 |
| 2022/05/11 | 1,033 | 1,036 | 1,012 | 1,018 | 77,600 |
| 2022/05/10 | 1,005 | 1,032 | 995 | 1,025 | 188,500 |
| 2022/05/09 | 1,015 | 1,024 | 1,000 | 1,000 | 181,600 |
| 2022/05/06 | 1,038 | 1,039 | 1,009 | 1,011 | 296,300 |
| 2022/05/02 | 1,035 | 1,058 | 1,024 | 1,037 | 145,600 |
| 2022/04/28 | 1,046 | 1,053 | 1,033 | 1,047 | 171,300 |
| 2022/04/27 | 1,064 | 1,064 | 1,040 | 1,050 | 178,900 |
| 2022/04/26 | 1,080 | 1,088 | 1,065 | 1,070 | 109,300 |
| 2022/04/25 | 1,100 | 1,100 | 1,071 | 1,072 | 182,800 |
| 2022/04/22 | 1,125 | 1,127 | 1,108 | 1,113 | 90,800 |
| 2022/04/21 | 1,133 | 1,140 | 1,125 | 1,132 | 55,900 |
| 2022/04/20 | 1,123 | 1,132 | 1,110 | 1,116 | 83,100 |
| 2022/04/19 | 1,120 | 1,136 | 1,119 | 1,131 | 36,700 |
| 2022/04/18 | 1,130 | 1,133 | 1,113 | 1,120 | 46,200 |
| 2022/04/15 | 1,140 | 1,148 | 1,134 | 1,134 | 42,000 |
| 2022/04/14 | 1,146 | 1,150 | 1,140 | 1,143 | 41,400 |
| 2022/04/13 | 1,147 | 1,154 | 1,142 | 1,146 | 38,400 |
| 2022/04/12 | 1,168 | 1,174 | 1,137 | 1,147 | 84,200 |
| 2022/04/11 | 1,190 | 1,190 | 1,172 | 1,181 | 39,100 |
| 2022/04/08 | 1,198 | 1,198 | 1,172 | 1,189 | 58,000 |
| 2022/04/07 | 1,217 | 1,223 | 1,191 | 1,197 | 77,100 |
| 2022/04/06 | 1,207 | 1,212 | 1,199 | 1,206 | 68,300 |
| 2022/04/05 | 1,188 | 1,200 | 1,185 | 1,197 | 72,000 |
| 2022/04/04 | 1,172 | 1,183 | 1,169 | 1,176 | 43,800 |
| 2022/04/01 | 1,145 | 1,175 | 1,136 | 1,173 | 117,100 |
| 2022/03/31 | 1,171 | 1,177 | 1,138 | 1,141 | 109,700 |
| 2022/03/30 | 1,168 | 1,178 | 1,151 | 1,164 | 122,400 |
| 2022/03/29 | 1,192 | 1,199 | 1,166 | 1,180 | 180,600 |
| 2022/03/28 | 1,199 | 1,203 | 1,188 | 1,203 | 85,800 |
| 2022/03/25 | 1,190 | 1,192 | 1,177 | 1,189 | 71,200 |
| 2022/03/24 | 1,173 | 1,178 | 1,160 | 1,176 | 114,900 |
| 2022/03/23 | 1,183 | 1,200 | 1,174 | 1,192 | 107,000 |
| 2022/03/22 | 1,182 | 1,186 | 1,167 | 1,177 | 101,800 |
| 2022/03/18 | 1,170 | 1,182 | 1,165 | 1,177 | 192,800 |
| 2022/03/17 | 1,147 | 1,165 | 1,143 | 1,165 | 109,900 |
| 2022/03/16 | 1,155 | 1,156 | 1,139 | 1,147 | 99,700 |
| 2022/03/15 | 1,146 | 1,163 | 1,140 | 1,155 | 47,300 |
| 2022/03/14 | 1,130 | 1,144 | 1,121 | 1,135 | 47,600 |
| 2022/03/11 | 1,132 | 1,146 | 1,125 | 1,129 | 71,600 |
| 2022/03/10 | 1,112 | 1,158 | 1,112 | 1,149 | 71,800 |
| 2022/03/09 | 1,129 | 1,138 | 1,092 | 1,097 | 193,400 |
| 2022/03/08 | 1,158 | 1,170 | 1,146 | 1,149 | 72,100 |
| 2022/03/07 | 1,198 | 1,198 | 1,152 | 1,170 | 107,100 |
| 2022/03/04 | 1,198 | 1,204 | 1,184 | 1,199 | 64,800 |
| 2022/03/03 | 1,194 | 1,204 | 1,184 | 1,192 | 66,300 |
| 2022/03/02 | 1,216 | 1,216 | 1,196 | 1,199 | 52,900 |
| 2022/03/01 | 1,211 | 1,224 | 1,202 | 1,211 | 53,900 |
| 2022/02/28 | 1,189 | 1,205 | 1,175 | 1,201 | 59,500 |
| 2022/02/25 | 1,185 | 1,185 | 1,165 | 1,170 | 111,100 |
| 2022/02/24 | 1,196 | 1,206 | 1,184 | 1,202 | 62,200 |
| 2022/02/22 | 1,200 | 1,207 | 1,186 | 1,190 | 72,300 |
| 2022/02/21 | 1,214 | 1,227 | 1,205 | 1,221 | 35,200 |
| 2022/02/18 | 1,218 | 1,224 | 1,214 | 1,215 | 35,400 |
| 2022/02/17 | 1,250 | 1,252 | 1,217 | 1,218 | 65,500 |
| 2022/02/16 | 1,253 | 1,258 | 1,244 | 1,251 | 36,700 |
| 2022/02/15 | 1,247 | 1,253 | 1,231 | 1,236 | 104,500 |
| 2022/02/14 | 1,241 | 1,258 | 1,237 | 1,247 | 97,200 |
| 2022/02/10 | 1,218 | 1,239 | 1,218 | 1,239 | 117,300 |
| 2022/02/09 | 1,218 | 1,229 | 1,204 | 1,211 | 56,300 |
| 2022/02/08 | 1,217 | 1,225 | 1,200 | 1,204 | 63,700 |
| 2022/02/07 | 1,181 | 1,217 | 1,180 | 1,207 | 157,100 |
| 2022/02/04 | 1,170 | 1,180 | 1,118 | 1,171 | 305,800 |
| 2022/02/03 | 1,188 | 1,193 | 1,182 | 1,185 | 62,800 |
| 2022/02/02 | 1,158 | 1,184 | 1,152 | 1,177 | 86,300 |
| 2022/02/01 | 1,166 | 1,170 | 1,148 | 1,155 | 64,200 |
| 2022/01/31 | 1,170 | 1,173 | 1,156 | 1,165 | 51,200 |
| 2022/01/28 | 1,164 | 1,172 | 1,152 | 1,168 | 62,700 |
| 2022/01/27 | 1,166 | 1,172 | 1,136 | 1,143 | 93,200 |
| 2022/01/26 | 1,177 | 1,182 | 1,152 | 1,160 | 119,400 |
| 2022/01/25 | 1,185 | 1,185 | 1,165 | 1,174 | 96,400 |
| 2022/01/24 | 1,193 | 1,207 | 1,181 | 1,207 | 61,300 |
| 2022/01/21 | 1,188 | 1,196 | 1,170 | 1,193 | 63,300 |
| 2022/01/20 | 1,173 | 1,195 | 1,166 | 1,188 | 105,400 |
| 2022/01/19 | 1,220 | 1,222 | 1,178 | 1,179 | 134,600 |
| 2022/01/18 | 1,246 | 1,249 | 1,221 | 1,221 | 121,600 |
| 2022/01/17 | 1,232 | 1,247 | 1,224 | 1,232 | 129,000 |
| 2022/01/14 | 1,227 | 1,227 | 1,212 | 1,219 | 93,100 |
| 2022/01/13 | 1,243 | 1,243 | 1,222 | 1,222 | 66,800 |
| 2022/01/12 | 1,245 | 1,245 | 1,230 | 1,230 | 98,500 |
| 2022/01/11 | 1,240 | 1,242 | 1,220 | 1,239 | 82,100 |
| 2022/01/07 | 1,230 | 1,234 | 1,204 | 1,212 | 78,000 |
| 2022/01/06 | 1,229 | 1,229 | 1,202 | 1,208 | 80,000 |
| 2022/01/05 | 1,245 | 1,248 | 1,213 | 1,218 | 103,600 |
| 2022/01/04 | 1,220 | 1,245 | 1,216 | 1,230 | 162,300 |