うかい(7621)の株価時系列情報
うかい(7621)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,900 | 1,900 | 1,850 | 1,890 | 5,000 |
| 2005/12/29 | 1,780 | 1,840 | 1,780 | 1,840 | 13,000 |
| 2005/12/28 | 1,740 | 1,790 | 1,740 | 1,752 | 4,000 |
| 2005/12/27 | 1,800 | 1,800 | 1,730 | 1,793 | 9,000 |
| 2005/12/26 | 1,701 | 1,780 | 1,700 | 1,751 | 18,000 |
| 2005/12/22 | 1,690 | 1,690 | 1,682 | 1,690 | 5,000 |
| 2005/12/21 | 1,709 | 1,709 | 1,660 | 1,690 | 9,000 |
| 2005/12/20 | 1,719 | 1,719 | 1,660 | 1,673 | 4,000 |
| 2005/12/19 | 1,690 | 1,720 | 1,690 | 1,719 | 24,000 |
| 2005/12/16 | 1,550 | 1,600 | 1,540 | 1,580 | 20,000 |
| 2005/12/15 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 |
| 2005/12/14 | 1,535 | 1,535 | 1,530 | 1,530 | 4,000 |
| 2005/12/13 | 1,532 | 1,535 | 1,532 | 1,535 | 4,000 |
| 2005/12/12 | 1,535 | 1,535 | 1,527 | 1,527 | 4,000 |
| 2005/12/09 | 1,525 | 1,535 | 1,522 | 1,535 | 3,000 |
| 2005/12/08 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 |
| 2005/12/07 | 1,520 | 1,525 | 1,520 | 1,525 | 2,000 |
| 2005/12/06 | 1,530 | 1,530 | 1,522 | 1,522 | 3,000 |
| 2005/12/05 | 1,520 | 1,530 | 1,520 | 1,525 | 8,000 |
| 2005/12/02 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 |
| 2005/12/01 | 1,515 | 1,520 | 1,515 | 1,515 | 4,000 |
| 2005/11/30 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 2005/11/29 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 2005/11/28 | 1,519 | 1,519 | 1,513 | 1,513 | 3,000 |
| 2005/11/25 | 1,520 | 1,520 | 1,515 | 1,515 | 2,000 |
| 2005/11/24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2005/11/22 | 1,513 | 1,513 | 1,513 | 1,513 | 1,000 |
| 2005/11/18 | 1,512 | 1,513 | 1,512 | 1,512 | 8,000 |
| 2005/11/17 | 1,515 | 1,515 | 1,513 | 1,513 | 6,000 |
| 2005/11/16 | 1,518 | 1,518 | 1,514 | 1,514 | 5,000 |
| 2005/11/15 | 1,520 | 1,520 | 1,518 | 1,518 | 3,000 |
| 2005/11/14 | 1,523 | 1,523 | 1,515 | 1,520 | 5,000 |
| 2005/11/11 | 1,514 | 1,520 | 1,514 | 1,520 | 2,000 |
| 2005/11/09 | 1,524 | 1,524 | 1,524 | 1,524 | 2,000 |
| 2005/11/08 | 1,512 | 1,513 | 1,512 | 1,513 | 2,000 |
| 2005/11/07 | 1,520 | 1,520 | 1,515 | 1,516 | 5,000 |
| 2005/11/04 | 1,513 | 1,524 | 1,512 | 1,512 | 5,000 |
| 2005/11/02 | 1,526 | 1,530 | 1,525 | 1,525 | 4,000 |
| 2005/11/01 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 |
| 2005/10/31 | 1,548 | 1,548 | 1,530 | 1,530 | 2,000 |
| 2005/10/28 | 1,509 | 1,510 | 1,509 | 1,510 | 3,000 |
| 2005/10/27 | 1,530 | 1,530 | 1,521 | 1,521 | 4,000 |
| 2005/10/26 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 |
| 2005/10/24 | 1,527 | 1,550 | 1,522 | 1,522 | 4,000 |
| 2005/10/21 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 |
| 2005/10/18 | 1,521 | 1,521 | 1,521 | 1,521 | 1,000 |
| 2005/10/14 | 1,522 | 1,522 | 1,522 | 1,522 | 2,000 |
| 2005/10/13 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2005/10/12 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 |
| 2005/10/11 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 |
| 2005/10/07 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 |
| 2005/10/06 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 |
| 2005/10/05 | 1,530 | 1,530 | 1,525 | 1,525 | 2,000 |
| 2005/10/04 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 |
| 2005/10/03 | 1,524 | 1,550 | 1,524 | 1,550 | 3,000 |
| 2005/09/30 | 1,524 | 1,524 | 1,524 | 1,524 | 1,000 |
| 2005/09/29 | 1,545 | 1,545 | 1,530 | 1,535 | 4,000 |
| 2005/09/28 | 1,526 | 1,526 | 1,526 | 1,526 | 4,000 |
| 2005/09/27 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 |
| 2005/09/26 | 1,559 | 1,559 | 1,524 | 1,554 | 3,000 |
| 2005/09/21 | 1,525 | 1,545 | 1,525 | 1,545 | 3,000 |
| 2005/09/20 | 1,526 | 1,526 | 1,526 | 1,526 | 2,000 |
| 2005/09/15 | 1,586 | 1,586 | 1,526 | 1,526 | 3,000 |
| 2005/09/14 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 |
| 2005/09/13 | 1,534 | 1,534 | 1,525 | 1,525 | 3,000 |
| 2005/09/12 | 1,515 | 1,534 | 1,515 | 1,534 | 5,000 |
| 2005/09/09 | 1,514 | 1,514 | 1,514 | 1,514 | 4,000 |
| 2005/09/08 | 1,516 | 1,516 | 1,514 | 1,514 | 2,000 |
| 2005/09/07 | 1,517 | 1,517 | 1,516 | 1,516 | 5,000 |
| 2005/09/06 | 1,516 | 1,518 | 1,516 | 1,516 | 7,000 |
| 2005/09/05 | 1,515 | 1,519 | 1,515 | 1,515 | 5,000 |
| 2005/09/02 | 1,519 | 1,519 | 1,519 | 1,519 | 2,000 |
| 2005/09/01 | 1,531 | 1,531 | 1,518 | 1,518 | 2,000 |
| 2005/08/31 | 1,533 | 1,533 | 1,532 | 1,532 | 2,000 |
| 2005/08/30 | 1,532 | 1,532 | 1,532 | 1,532 | 3,000 |
| 2005/08/29 | 1,531 | 1,531 | 1,531 | 1,531 | 2,000 |
| 2005/08/25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2005/08/24 | 1,520 | 1,520 | 1,510 | 1,520 | 4,000 |
| 2005/08/23 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2005/08/19 | 1,529 | 1,529 | 1,529 | 1,529 | 1,000 |
| 2005/08/18 | 1,530 | 1,550 | 1,530 | 1,550 | 2,000 |
| 2005/08/17 | 1,518 | 1,522 | 1,518 | 1,522 | 2,000 |
| 2005/08/16 | 1,515 | 1,520 | 1,507 | 1,520 | 4,000 |
| 2005/08/15 | 1,514 | 1,514 | 1,505 | 1,514 | 3,000 |
| 2005/08/12 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 |
| 2005/08/10 | 1,512 | 1,512 | 1,512 | 1,512 | 1,000 |
| 2005/08/09 | 1,502 | 1,502 | 1,502 | 1,502 | 2,000 |
| 2005/08/08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2005/08/05 | 1,503 | 1,503 | 1,501 | 1,501 | 3,000 |
| 2005/08/04 | 1,513 | 1,515 | 1,510 | 1,510 | 6,000 |
| 2005/08/03 | 1,515 | 1,515 | 1,515 | 1,515 | 2,000 |
| 2005/08/02 | 1,540 | 1,540 | 1,511 | 1,511 | 3,000 |
| 2005/07/28 | 1,515 | 1,515 | 1,515 | 1,515 | 1,000 |
| 2005/07/27 | 1,525 | 1,525 | 1,525 | 1,525 | 1,000 |
| 2005/07/25 | 1,530 | 1,530 | 1,521 | 1,521 | 2,000 |
| 2005/07/19 | 1,510 | 1,520 | 1,510 | 1,520 | 4,000 |
| 2005/07/15 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2005/07/14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2005/07/11 | 1,519 | 1,519 | 1,519 | 1,519 | 1,000 |
| 2005/07/08 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 |
| 2005/07/07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2005/07/06 | 1,519 | 1,520 | 1,519 | 1,520 | 2,000 |
| 2005/07/05 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 |
| 2005/07/04 | 1,524 | 1,524 | 1,523 | 1,523 | 2,000 |
| 2005/07/01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2005/06/30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2005/06/29 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 |
| 2005/06/28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2005/06/27 | 1,524 | 1,524 | 1,524 | 1,524 | 1,000 |
| 2005/06/24 | 1,515 | 1,515 | 1,515 | 1,515 | 2,000 |
| 2005/06/23 | 1,520 | 1,520 | 1,517 | 1,517 | 2,000 |
| 2005/06/20 | 1,513 | 1,513 | 1,513 | 1,513 | 1,000 |
| 2005/06/17 | 1,510 | 1,549 | 1,510 | 1,549 | 4,000 |
| 2005/06/15 | 1,502 | 1,502 | 1,501 | 1,501 | 2,000 |
| 2005/06/14 | 1,509 | 1,509 | 1,509 | 1,509 | 1,000 |
| 2005/06/08 | 1,508 | 1,508 | 1,508 | 1,508 | 1,000 |
| 2005/06/07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2005/06/03 | 1,500 | 1,508 | 1,500 | 1,508 | 2,000 |
| 2005/05/31 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 |
| 2005/05/27 | 1,506 | 1,506 | 1,506 | 1,506 | 1,000 |
| 2005/05/26 | 1,505 | 1,527 | 1,491 | 1,527 | 5,000 |
| 2005/05/25 | 1,520 | 1,520 | 1,511 | 1,511 | 3,000 |
| 2005/05/24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2005/05/23 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2005/05/19 | 1,526 | 1,526 | 1,526 | 1,526 | 1,000 |
| 2005/05/18 | 1,510 | 1,534 | 1,500 | 1,500 | 4,000 |
| 2005/05/17 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 |
| 2005/05/13 | 1,523 | 1,523 | 1,523 | 1,523 | 1,000 |
| 2005/05/12 | 1,534 | 1,534 | 1,533 | 1,533 | 2,000 |
| 2005/05/11 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 |
| 2005/05/10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2005/05/09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2005/05/06 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 |
| 2005/05/02 | 1,516 | 1,516 | 1,516 | 1,516 | 1,000 |
| 2005/04/28 | 1,520 | 1,531 | 1,510 | 1,531 | 5,000 |
| 2005/04/27 | 1,530 | 1,530 | 1,521 | 1,521 | 2,000 |
| 2005/04/26 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 |
| 2005/04/25 | 1,529 | 1,529 | 1,529 | 1,529 | 1,000 |
| 2005/04/22 | 1,529 | 1,529 | 1,521 | 1,521 | 2,000 |
| 2005/04/21 | 1,530 | 1,530 | 1,515 | 1,515 | 3,000 |
| 2005/04/20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2005/04/19 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 |
| 2005/04/18 | 1,536 | 1,536 | 1,530 | 1,530 | 4,000 |
| 2005/04/15 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 |
| 2005/04/14 | 1,570 | 1,570 | 1,561 | 1,561 | 2,000 |
| 2005/04/13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2005/04/12 | 1,551 | 1,551 | 1,550 | 1,550 | 2,000 |
| 2005/04/11 | 1,551 | 1,551 | 1,550 | 1,550 | 3,000 |
| 2005/04/08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2005/04/07 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 |
| 2005/04/06 | 1,548 | 1,548 | 1,548 | 1,548 | 1,000 |
| 2005/04/05 | 1,550 | 1,551 | 1,550 | 1,550 | 3,000 |
| 2005/04/04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2005/04/01 | 1,550 | 1,550 | 1,520 | 1,531 | 3,000 |
| 2005/03/30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2005/03/29 | 1,560 | 1,598 | 1,560 | 1,598 | 3,000 |
| 2005/03/28 | 1,478 | 1,560 | 1,478 | 1,560 | 4,000 |
| 2005/03/25 | 1,661 | 1,668 | 1,659 | 1,668 | 17,000 |
| 2005/03/24 | 1,660 | 1,662 | 1,659 | 1,661 | 8,000 |
| 2005/03/23 | 1,662 | 1,662 | 1,660 | 1,661 | 9,000 |
| 2005/03/22 | 1,653 | 1,660 | 1,653 | 1,657 | 9,000 |
| 2005/03/18 | 1,651 | 1,652 | 1,651 | 1,651 | 6,000 |
| 2005/03/17 | 1,649 | 1,650 | 1,645 | 1,645 | 5,000 |
| 2005/03/16 | 1,650 | 1,655 | 1,650 | 1,655 | 12,000 |
| 2005/03/15 | 1,649 | 1,650 | 1,648 | 1,650 | 4,000 |
| 2005/03/14 | 1,640 | 1,648 | 1,637 | 1,648 | 4,000 |
| 2005/03/11 | 1,644 | 1,644 | 1,644 | 1,644 | 1,000 |
| 2005/03/10 | 1,639 | 1,639 | 1,620 | 1,637 | 6,000 |
| 2005/03/09 | 1,613 | 1,630 | 1,613 | 1,630 | 6,000 |
| 2005/03/08 | 1,611 | 1,632 | 1,611 | 1,611 | 5,000 |
| 2005/03/07 | 1,625 | 1,625 | 1,605 | 1,605 | 2,000 |
| 2005/03/04 | 1,610 | 1,625 | 1,600 | 1,625 | 5,000 |
| 2005/03/02 | 1,605 | 1,610 | 1,600 | 1,610 | 4,000 |
| 2005/02/28 | 1,618 | 1,618 | 1,600 | 1,600 | 5,000 |
| 2005/02/25 | 1,599 | 1,620 | 1,599 | 1,620 | 6,000 |
| 2005/02/24 | 1,591 | 1,625 | 1,591 | 1,625 | 10,000 |
| 2005/02/22 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2005/02/21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2005/02/18 | 1,561 | 1,583 | 1,561 | 1,583 | 3,000 |
| 2005/02/17 | 1,570 | 1,570 | 1,561 | 1,561 | 2,000 |
| 2005/02/16 | 1,554 | 1,555 | 1,554 | 1,555 | 2,000 |
| 2005/02/15 | 1,555 | 1,555 | 1,555 | 1,555 | 4,000 |
| 2005/02/14 | 1,590 | 1,590 | 1,560 | 1,570 | 6,000 |
| 2005/02/10 | 1,609 | 1,609 | 1,575 | 1,590 | 6,000 |
| 2005/02/09 | 1,608 | 1,610 | 1,600 | 1,610 | 6,000 |
| 2005/02/08 | 1,602 | 1,602 | 1,600 | 1,600 | 7,000 |
| 2005/02/07 | 1,633 | 1,633 | 1,602 | 1,602 | 5,000 |
| 2005/02/04 | 1,640 | 1,647 | 1,600 | 1,636 | 37,000 |
| 2005/02/03 | 1,682 | 1,700 | 1,680 | 1,700 | 6,000 |
| 2005/02/01 | 1,722 | 1,722 | 1,673 | 1,690 | 3,000 |
| 2005/01/31 | 1,675 | 1,692 | 1,675 | 1,692 | 2,000 |
| 2005/01/28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2005/01/27 | 1,700 | 1,730 | 1,700 | 1,730 | 4,000 |
| 2005/01/26 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 |
| 2005/01/25 | 1,713 | 1,715 | 1,702 | 1,710 | 5,000 |
| 2005/01/24 | 1,685 | 1,770 | 1,685 | 1,770 | 7,000 |
| 2005/01/21 | 1,670 | 1,700 | 1,670 | 1,675 | 4,000 |
| 2005/01/20 | 1,630 | 1,650 | 1,630 | 1,650 | 3,000 |
| 2005/01/19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2005/01/18 | 1,599 | 1,600 | 1,599 | 1,600 | 3,000 |
| 2005/01/17 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 |
| 2005/01/14 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 |
| 2005/01/13 | 1,549 | 1,550 | 1,549 | 1,550 | 2,000 |
| 2005/01/12 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 2005/01/11 | 1,500 | 1,520 | 1,500 | 1,500 | 3,000 |
| 2005/01/07 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2005/01/06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |