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 |
|---|---|---|---|---|---|
| 2006/12/28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2006/12/27 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 2006/12/26 | 1,870 | 1,870 | 1,865 | 1,865 | 2,000 |
| 2006/12/22 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 2006/12/21 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 |
| 2006/12/20 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 |
| 2006/12/18 | 1,890 | 1,900 | 1,890 | 1,890 | 4,000 |
| 2006/12/15 | 1,875 | 1,890 | 1,875 | 1,890 | 4,000 |
| 2006/12/13 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2006/12/12 | 1,848 | 1,848 | 1,840 | 1,840 | 2,000 |
| 2006/12/08 | 1,878 | 1,878 | 1,878 | 1,878 | 1,000 |
| 2006/12/07 | 1,835 | 1,835 | 1,835 | 1,835 | 3,000 |
| 2006/12/06 | 1,802 | 1,802 | 1,802 | 1,802 | 1,000 |
| 2006/12/01 | 1,775 | 1,800 | 1,770 | 1,800 | 3,000 |
| 2006/11/30 | 1,765 | 1,765 | 1,765 | 1,765 | 1,000 |
| 2006/11/28 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 |
| 2006/11/24 | 1,800 | 1,800 | 1,780 | 1,790 | 9,000 |
| 2006/11/22 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 2006/11/21 | 1,830 | 1,840 | 1,820 | 1,840 | 3,000 |
| 2006/11/20 | 1,803 | 1,805 | 1,803 | 1,803 | 3,000 |
| 2006/11/16 | 1,879 | 1,880 | 1,879 | 1,880 | 2,000 |
| 2006/11/15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2006/11/09 | 1,885 | 1,885 | 1,885 | 1,885 | 1,000 |
| 2006/11/08 | 1,855 | 1,855 | 1,855 | 1,855 | 2,000 |
| 2006/11/07 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2006/11/02 | 1,875 | 1,875 | 1,870 | 1,870 | 3,000 |
| 2006/10/31 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 2006/10/30 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 2006/10/26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/10/24 | 1,911 | 1,911 | 1,910 | 1,910 | 2,000 |
| 2006/10/23 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 2006/10/13 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 2006/10/12 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 |
| 2006/10/11 | 1,950 | 1,980 | 1,900 | 1,900 | 7,000 |
| 2006/10/10 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 2006/10/05 | 1,980 | 1,990 | 1,980 | 1,990 | 2,000 |
| 2006/10/04 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 2006/10/03 | 1,940 | 1,980 | 1,940 | 1,980 | 8,000 |
| 2006/10/02 | 1,890 | 1,900 | 1,870 | 1,890 | 7,000 |
| 2006/09/29 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 |
| 2006/09/28 | 1,945 | 1,969 | 1,890 | 1,890 | 11,000 |
| 2006/09/27 | 1,780 | 1,950 | 1,780 | 1,940 | 25,000 |
| 2006/09/14 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2006/09/08 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 2006/09/05 | 1,830 | 1,830 | 1,781 | 1,781 | 2,000 |
| 2006/09/01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/08/25 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 2006/08/24 | 1,780 | 1,780 | 1,760 | 1,760 | 2,000 |
| 2006/08/23 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 |
| 2006/08/22 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 |
| 2006/08/18 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2006/08/15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/08/14 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2006/08/11 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/08/07 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 |
| 2006/07/31 | 1,750 | 1,806 | 1,750 | 1,806 | 5,000 |
| 2006/07/28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2006/07/25 | 1,640 | 1,650 | 1,640 | 1,640 | 6,000 |
| 2006/07/24 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 |
| 2006/07/21 | 1,650 | 1,661 | 1,601 | 1,650 | 7,000 |
| 2006/07/19 | 1,680 | 1,680 | 1,600 | 1,650 | 11,000 |
| 2006/07/14 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 2006/07/13 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 |
| 2006/07/12 | 1,780 | 1,780 | 1,740 | 1,740 | 2,000 |
| 2006/07/04 | 1,845 | 1,845 | 1,845 | 1,845 | 1,000 |
| 2006/06/30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/06/29 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2006/06/28 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2006/06/26 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2006/06/23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/06/22 | 1,806 | 1,806 | 1,806 | 1,806 | 1,000 |
| 2006/06/21 | 1,810 | 1,810 | 1,806 | 1,806 | 4,000 |
| 2006/06/20 | 1,700 | 1,720 | 1,700 | 1,720 | 5,000 |
| 2006/06/19 | 1,760 | 1,810 | 1,750 | 1,750 | 7,000 |
| 2006/06/16 | 1,820 | 1,820 | 1,810 | 1,820 | 4,000 |
| 2006/06/15 | 1,791 | 1,791 | 1,790 | 1,790 | 2,000 |
| 2006/06/09 | 1,599 | 1,720 | 1,599 | 1,720 | 8,000 |
| 2006/06/08 | 1,700 | 1,700 | 1,630 | 1,630 | 5,000 |
| 2006/06/06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2006/06/05 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 2006/06/02 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 |
| 2006/06/01 | 1,778 | 1,778 | 1,770 | 1,770 | 3,000 |
| 2006/05/31 | 1,810 | 1,820 | 1,790 | 1,790 | 5,000 |
| 2006/05/30 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2006/05/26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/05/25 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2006/05/23 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2006/05/22 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2006/05/18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2006/05/17 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 2006/05/16 | 1,853 | 1,853 | 1,853 | 1,853 | 1,000 |
| 2006/05/15 | 1,889 | 1,889 | 1,889 | 1,889 | 1,000 |
| 2006/05/09 | 1,889 | 1,889 | 1,889 | 1,889 | 1,000 |
| 2006/05/02 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 2006/05/01 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 2006/04/28 | 1,889 | 1,890 | 1,860 | 1,890 | 3,000 |
| 2006/04/27 | 1,865 | 1,865 | 1,865 | 1,865 | 1,000 |
| 2006/04/26 | 1,865 | 1,865 | 1,865 | 1,865 | 2,000 |
| 2006/04/25 | 1,855 | 1,855 | 1,855 | 1,855 | 1,000 |
| 2006/04/24 | 1,875 | 1,875 | 1,855 | 1,855 | 4,000 |
| 2006/04/21 | 1,930 | 1,935 | 1,930 | 1,935 | 2,000 |
| 2006/04/20 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 2006/04/18 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 2006/04/17 | 1,909 | 1,909 | 1,890 | 1,890 | 2,000 |
| 2006/04/14 | 1,968 | 1,968 | 1,870 | 1,939 | 10,000 |
| 2006/04/13 | 2,100 | 2,100 | 1,960 | 1,980 | 31,000 |
| 2006/04/12 | 1,987 | 1,990 | 1,987 | 1,990 | 3,000 |
| 2006/04/11 | 1,965 | 1,980 | 1,965 | 1,980 | 3,000 |
| 2006/04/10 | 1,950 | 1,959 | 1,950 | 1,959 | 5,000 |
| 2006/04/07 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 |
| 2006/04/06 | 1,920 | 1,920 | 1,910 | 1,910 | 3,000 |
| 2006/04/05 | 1,901 | 1,910 | 1,900 | 1,910 | 3,000 |
| 2006/04/04 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 2006/04/03 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 |
| 2006/03/31 | 1,920 | 1,920 | 1,910 | 1,920 | 4,000 |
| 2006/03/30 | 1,885 | 1,885 | 1,885 | 1,885 | 1,000 |
| 2006/03/29 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 2006/03/28 | 1,951 | 1,961 | 1,890 | 1,961 | 10,000 |
| 2006/03/27 | 1,975 | 1,990 | 1,975 | 1,990 | 10,000 |
| 2006/03/24 | 1,970 | 1,979 | 1,970 | 1,979 | 8,000 |
| 2006/03/23 | 1,980 | 1,980 | 1,970 | 1,970 | 6,000 |
| 2006/03/22 | 1,970 | 1,980 | 1,970 | 1,980 | 5,000 |
| 2006/03/20 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 2006/03/17 | 1,950 | 1,960 | 1,950 | 1,960 | 5,000 |
| 2006/03/16 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 2006/03/15 | 1,940 | 1,960 | 1,940 | 1,960 | 8,000 |
| 2006/03/14 | 1,890 | 1,940 | 1,890 | 1,910 | 9,000 |
| 2006/03/13 | 1,850 | 1,980 | 1,850 | 1,870 | 33,000 |
| 2006/03/10 | 1,810 | 1,820 | 1,810 | 1,820 | 4,000 |
| 2006/03/09 | 1,820 | 1,820 | 1,801 | 1,801 | 4,000 |
| 2006/03/08 | 1,801 | 1,801 | 1,801 | 1,801 | 1,000 |
| 2006/03/07 | 1,820 | 1,820 | 1,803 | 1,803 | 3,000 |
| 2006/03/06 | 1,819 | 1,819 | 1,819 | 1,819 | 3,000 |
| 2006/03/03 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 2006/03/02 | 1,842 | 1,845 | 1,830 | 1,830 | 4,000 |
| 2006/03/01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2006/02/28 | 1,820 | 1,850 | 1,820 | 1,850 | 2,000 |
| 2006/02/27 | 1,810 | 1,815 | 1,810 | 1,815 | 3,000 |
| 2006/02/24 | 1,820 | 1,830 | 1,810 | 1,810 | 3,000 |
| 2006/02/23 | 1,820 | 1,830 | 1,820 | 1,830 | 2,000 |
| 2006/02/21 | 1,790 | 1,820 | 1,790 | 1,820 | 2,000 |
| 2006/02/20 | 1,828 | 1,829 | 1,810 | 1,829 | 5,000 |
| 2006/02/17 | 1,820 | 1,830 | 1,815 | 1,830 | 7,000 |
| 2006/02/16 | 1,815 | 1,815 | 1,815 | 1,815 | 1,000 |
| 2006/02/15 | 1,813 | 1,813 | 1,813 | 1,813 | 1,000 |
| 2006/02/14 | 1,803 | 1,803 | 1,803 | 1,803 | 1,000 |
| 2006/02/13 | 1,847 | 1,847 | 1,810 | 1,810 | 4,000 |
| 2006/02/10 | 1,825 | 1,825 | 1,825 | 1,825 | 2,000 |
| 2006/02/09 | 1,848 | 1,850 | 1,848 | 1,850 | 2,000 |
| 2006/02/08 | 1,835 | 1,850 | 1,800 | 1,848 | 9,000 |
| 2006/02/07 | 1,846 | 1,846 | 1,835 | 1,835 | 3,000 |
| 2006/02/06 | 1,842 | 1,842 | 1,840 | 1,840 | 3,000 |
| 2006/02/03 | 1,848 | 1,848 | 1,847 | 1,847 | 2,000 |
| 2006/02/02 | 1,848 | 1,848 | 1,848 | 1,848 | 1,000 |
| 2006/02/01 | 1,830 | 1,840 | 1,830 | 1,840 | 2,000 |
| 2006/01/31 | 1,815 | 1,825 | 1,815 | 1,825 | 4,000 |
| 2006/01/30 | 1,825 | 1,825 | 1,805 | 1,820 | 5,000 |
| 2006/01/27 | 1,840 | 1,850 | 1,840 | 1,845 | 3,000 |
| 2006/01/26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2006/01/25 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 |
| 2006/01/24 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2006/01/23 | 1,745 | 1,800 | 1,745 | 1,770 | 6,000 |
| 2006/01/20 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 |
| 2006/01/19 | 1,721 | 1,860 | 1,721 | 1,840 | 7,000 |
| 2006/01/18 | 1,870 | 1,870 | 1,700 | 1,720 | 23,000 |
| 2006/01/17 | 1,871 | 1,871 | 1,870 | 1,870 | 3,000 |
| 2006/01/16 | 1,856 | 1,856 | 1,856 | 1,856 | 1,000 |
| 2006/01/13 | 1,855 | 1,855 | 1,855 | 1,855 | 1,000 |
| 2006/01/12 | 1,827 | 1,890 | 1,810 | 1,890 | 6,000 |
| 2006/01/11 | 1,880 | 1,880 | 1,830 | 1,830 | 8,000 |
| 2006/01/10 | 1,889 | 1,890 | 1,850 | 1,880 | 10,000 |
| 2006/01/06 | 1,894 | 1,894 | 1,850 | 1,890 | 12,000 |
| 2006/01/05 | 1,900 | 1,910 | 1,890 | 1,890 | 8,000 |
| 2006/01/04 | 1,970 | 1,970 | 1,900 | 1,900 | 6,000 |