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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,745 | 1,745 | 1,745 | 1,745 | 500 |
| 2008/12/26 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2008/12/25 | 1,800 | 1,800 | 1,790 | 1,790 | 2,100 |
| 2008/12/24 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2008/12/22 | 1,750 | 1,750 | 1,750 | 1,750 | 900 |
| 2008/12/19 | 1,699 | 1,699 | 1,680 | 1,680 | 200 |
| 2008/12/18 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2008/12/17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2008/12/15 | 1,655 | 1,656 | 1,652 | 1,652 | 3,300 |
| 2008/12/12 | 1,700 | 1,700 | 1,670 | 1,671 | 1,500 |
| 2008/12/11 | 1,701 | 1,701 | 1,700 | 1,700 | 600 |
| 2008/12/10 | 1,651 | 1,695 | 1,651 | 1,695 | 1,300 |
| 2008/12/09 | 1,690 | 1,691 | 1,650 | 1,650 | 1,600 |
| 2008/12/05 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2008/12/03 | 1,830 | 1,831 | 1,830 | 1,831 | 300 |
| 2008/12/02 | 1,750 | 1,850 | 1,750 | 1,850 | 1,100 |
| 2008/12/01 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2008/11/27 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2008/11/26 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2008/11/25 | 1,850 | 1,850 | 1,800 | 1,800 | 2,000 |
| 2008/11/21 | 1,700 | 1,701 | 1,700 | 1,701 | 2,500 |
| 2008/11/20 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2008/11/19 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2008/11/17 | 1,800 | 1,800 | 1,770 | 1,770 | 1,200 |
| 2008/11/13 | 1,800 | 1,800 | 1,710 | 1,710 | 1,300 |
| 2008/11/12 | 1,662 | 1,700 | 1,662 | 1,680 | 500 |
| 2008/11/11 | 1,640 | 1,695 | 1,640 | 1,645 | 1,800 |
| 2008/11/10 | 1,790 | 1,820 | 1,730 | 1,820 | 1,200 |
| 2008/11/07 | 1,700 | 1,780 | 1,685 | 1,780 | 2,100 |
| 2008/11/06 | 1,651 | 1,700 | 1,651 | 1,700 | 300 |
| 2008/11/05 | 1,690 | 1,760 | 1,680 | 1,760 | 1,800 |
| 2008/11/04 | 1,651 | 1,651 | 1,651 | 1,651 | 100 |
| 2008/10/31 | 1,660 | 1,660 | 1,650 | 1,650 | 1,200 |
| 2008/10/30 | 1,660 | 1,660 | 1,620 | 1,620 | 800 |
| 2008/10/29 | 1,600 | 1,600 | 1,590 | 1,590 | 2,800 |
| 2008/10/28 | 1,520 | 1,520 | 1,400 | 1,400 | 4,600 |
| 2008/10/27 | 1,630 | 1,650 | 1,610 | 1,610 | 4,400 |
| 2008/10/24 | 1,650 | 1,650 | 1,620 | 1,640 | 1,000 |
| 2008/10/23 | 1,649 | 1,650 | 1,649 | 1,650 | 1,100 |
| 2008/10/22 | 1,690 | 1,690 | 1,690 | 1,690 | 500 |
| 2008/10/21 | 1,650 | 1,690 | 1,650 | 1,690 | 400 |
| 2008/10/20 | 1,630 | 1,630 | 1,625 | 1,630 | 1,000 |
| 2008/10/17 | 1,630 | 1,630 | 1,600 | 1,600 | 1,700 |
| 2008/10/16 | 1,600 | 1,600 | 1,599 | 1,599 | 500 |
| 2008/10/15 | 1,600 | 1,710 | 1,600 | 1,600 | 2,000 |
| 2008/10/14 | 1,460 | 1,600 | 1,460 | 1,600 | 8,300 |
| 2008/10/10 | 1,500 | 1,500 | 1,300 | 1,400 | 8,000 |
| 2008/10/09 | 1,500 | 1,500 | 1,500 | 1,500 | 5,600 |
| 2008/10/08 | 1,550 | 1,600 | 1,520 | 1,520 | 8,100 |
| 2008/10/07 | 1,580 | 1,760 | 1,580 | 1,610 | 5,900 |
| 2008/10/06 | 1,850 | 1,850 | 1,820 | 1,820 | 1,600 |
| 2008/10/03 | 1,890 | 1,890 | 1,850 | 1,850 | 2,300 |
| 2008/10/02 | 1,890 | 1,890 | 1,880 | 1,881 | 1,100 |
| 2008/10/01 | 1,880 | 1,890 | 1,870 | 1,890 | 600 |
| 2008/09/30 | 1,870 | 1,880 | 1,870 | 1,880 | 2,800 |
| 2008/09/25 | 1,941 | 1,950 | 1,941 | 1,950 | 2,000 |
| 2008/09/24 | 1,867 | 1,867 | 1,867 | 1,867 | 400 |
| 2008/09/22 | 1,860 | 1,950 | 1,860 | 1,950 | 1,600 |
| 2008/09/19 | 1,825 | 1,976 | 1,825 | 1,976 | 1,500 |
| 2008/09/18 | 1,886 | 1,886 | 1,800 | 1,800 | 3,500 |
| 2008/09/17 | 1,880 | 1,880 | 1,880 | 1,880 | 300 |
| 2008/09/16 | 1,891 | 1,891 | 1,875 | 1,875 | 3,000 |
| 2008/09/12 | 1,900 | 1,900 | 1,891 | 1,891 | 900 |
| 2008/09/11 | 1,905 | 1,905 | 1,905 | 1,905 | 200 |
| 2008/09/10 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2008/09/09 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2008/09/08 | 1,900 | 1,900 | 1,900 | 1,900 | 800 |
| 2008/09/05 | 1,900 | 1,900 | 1,893 | 1,893 | 300 |
| 2008/09/02 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2008/09/01 | 1,897 | 1,898 | 1,897 | 1,898 | 300 |
| 2008/08/28 | 1,895 | 1,896 | 1,895 | 1,896 | 700 |
| 2008/08/26 | 1,900 | 1,900 | 1,895 | 1,895 | 2,000 |
| 2008/08/25 | 1,934 | 1,935 | 1,915 | 1,915 | 2,800 |
| 2008/08/22 | 1,917 | 1,924 | 1,860 | 1,920 | 2,700 |
| 2008/08/21 | 1,926 | 1,926 | 1,916 | 1,916 | 1,300 |
| 2008/08/20 | 1,925 | 1,925 | 1,925 | 1,925 | 100 |
| 2008/08/18 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
| 2008/08/15 | 1,950 | 1,950 | 1,935 | 1,935 | 1,100 |
| 2008/08/13 | 1,935 | 1,950 | 1,935 | 1,950 | 600 |
| 2008/08/12 | 1,916 | 1,939 | 1,916 | 1,939 | 2,400 |
| 2008/08/11 | 1,925 | 1,925 | 1,912 | 1,916 | 2,700 |
| 2008/08/06 | 1,925 | 1,925 | 1,925 | 1,925 | 1,000 |
| 2008/08/05 | 1,940 | 1,940 | 1,940 | 1,940 | 500 |
| 2008/07/29 | 1,915 | 1,916 | 1,915 | 1,916 | 1,200 |
| 2008/07/28 | 1,916 | 1,916 | 1,916 | 1,916 | 1,000 |
| 2008/07/25 | 1,949 | 1,950 | 1,949 | 1,950 | 2,500 |
| 2008/07/24 | 1,936 | 1,936 | 1,935 | 1,935 | 700 |
| 2008/07/23 | 1,929 | 1,935 | 1,916 | 1,935 | 1,600 |
| 2008/07/22 | 1,905 | 1,917 | 1,905 | 1,914 | 1,200 |
| 2008/07/18 | 1,900 | 1,905 | 1,900 | 1,905 | 1,500 |
| 2008/07/17 | 1,905 | 1,905 | 1,901 | 1,901 | 500 |
| 2008/07/16 | 1,919 | 1,919 | 1,909 | 1,909 | 2,100 |
| 2008/07/15 | 1,901 | 1,920 | 1,901 | 1,910 | 4,000 |
| 2008/07/14 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2008/07/10 | 1,940 | 1,940 | 1,920 | 1,920 | 1,000 |
| 2008/07/08 | 1,950 | 1,950 | 1,926 | 1,930 | 800 |
| 2008/07/02 | 1,970 | 1,970 | 1,950 | 1,950 | 1,200 |
| 2008/06/30 | 1,950 | 1,970 | 1,950 | 1,970 | 1,500 |
| 2008/06/26 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2008/06/25 | 1,988 | 1,988 | 1,980 | 1,980 | 1,800 |
| 2008/06/24 | 1,940 | 1,958 | 1,940 | 1,958 | 200 |
| 2008/06/23 | 1,940 | 1,970 | 1,920 | 1,920 | 2,100 |
| 2008/06/18 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2008/06/17 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2008/06/16 | 1,930 | 1,930 | 1,920 | 1,920 | 1,100 |
| 2008/06/12 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 2008/06/11 | 1,950 | 1,950 | 1,950 | 1,950 | 1,200 |
| 2008/06/09 | 1,950 | 1,970 | 1,950 | 1,970 | 300 |
| 2008/06/06 | 1,939 | 1,969 | 1,939 | 1,969 | 1,000 |
| 2008/06/05 | 1,965 | 1,970 | 1,965 | 1,970 | 1,100 |
| 2008/06/03 | 1,964 | 1,964 | 1,964 | 1,964 | 100 |
| 2008/06/02 | 1,965 | 1,965 | 1,965 | 1,965 | 1,000 |
| 2008/05/30 | 1,940 | 1,950 | 1,920 | 1,920 | 1,600 |
| 2008/05/29 | 1,935 | 1,950 | 1,935 | 1,950 | 1,000 |
| 2008/05/28 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2008/05/27 | 1,930 | 1,930 | 1,920 | 1,920 | 600 |
| 2008/05/26 | 1,928 | 1,930 | 1,928 | 1,930 | 1,900 |
| 2008/05/23 | 1,902 | 1,928 | 1,901 | 1,902 | 2,500 |
| 2008/05/22 | 1,903 | 1,930 | 1,903 | 1,930 | 1,100 |
| 2008/05/19 | 1,900 | 1,962 | 1,900 | 1,962 | 1,700 |
| 2008/05/16 | 1,935 | 1,980 | 1,935 | 1,980 | 600 |
| 2008/05/15 | 1,970 | 1,985 | 1,970 | 1,985 | 1,000 |
| 2008/05/14 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2008/05/12 | 1,969 | 1,980 | 1,969 | 1,980 | 500 |
| 2008/05/09 | 1,930 | 1,970 | 1,930 | 1,970 | 1,100 |
| 2008/05/08 | 1,940 | 1,940 | 1,940 | 1,940 | 3,500 |
| 2008/05/07 | 1,955 | 1,955 | 1,945 | 1,945 | 1,000 |
| 2008/05/01 | 1,952 | 1,952 | 1,950 | 1,950 | 1,000 |
| 2008/04/28 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
| 2008/04/25 | 1,999 | 1,999 | 1,999 | 1,999 | 1,700 |
| 2008/04/24 | 1,961 | 1,980 | 1,961 | 1,980 | 1,100 |
| 2008/04/23 | 1,979 | 1,979 | 1,979 | 1,979 | 100 |
| 2008/04/22 | 1,950 | 1,950 | 1,940 | 1,940 | 900 |
| 2008/04/21 | 1,950 | 1,950 | 1,950 | 1,950 | 1,100 |
| 2008/04/18 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2008/04/17 | 1,960 | 1,960 | 1,860 | 1,950 | 2,200 |
| 2008/04/14 | 1,955 | 1,999 | 1,955 | 1,960 | 1,300 |
| 2008/04/10 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2008/04/09 | 1,970 | 1,970 | 1,941 | 1,941 | 600 |
| 2008/04/08 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2008/04/04 | 1,951 | 1,955 | 1,951 | 1,955 | 300 |
| 2008/04/03 | 1,930 | 1,980 | 1,927 | 1,980 | 1,400 |
| 2008/04/01 | 1,950 | 1,950 | 1,940 | 1,950 | 1,600 |
| 2008/03/31 | 1,965 | 1,965 | 1,960 | 1,960 | 900 |
| 2008/03/28 | 2,010 | 2,010 | 2,000 | 2,005 | 1,500 |
| 2008/03/27 | 1,980 | 2,015 | 1,970 | 2,015 | 1,300 |
| 2008/03/26 | 1,995 | 2,020 | 1,875 | 2,020 | 5,100 |
| 2008/03/25 | 2,130 | 2,130 | 2,100 | 2,130 | 12,700 |
| 2008/03/24 | 2,095 | 2,115 | 2,090 | 2,115 | 6,700 |
| 2008/03/21 | 2,100 | 2,110 | 2,090 | 2,095 | 4,700 |
| 2008/03/19 | 2,030 | 2,080 | 2,030 | 2,080 | 5,900 |
| 2008/03/18 | 2,045 | 2,045 | 2,030 | 2,030 | 1,400 |
| 2008/03/17 | 2,030 | 2,035 | 2,030 | 2,030 | 800 |
| 2008/03/14 | 2,050 | 2,050 | 2,035 | 2,035 | 800 |
| 2008/03/13 | 2,080 | 2,080 | 2,030 | 2,070 | 2,500 |
| 2008/03/12 | 2,080 | 2,080 | 2,050 | 2,050 | 2,100 |
| 2008/03/11 | 2,060 | 2,070 | 2,060 | 2,070 | 1,500 |
| 2008/03/10 | 2,070 | 2,070 | 2,025 | 2,025 | 2,400 |
| 2008/03/07 | 2,080 | 2,080 | 2,070 | 2,070 | 700 |
| 2008/03/06 | 2,070 | 2,075 | 2,070 | 2,075 | 1,100 |
| 2008/03/04 | 2,035 | 2,050 | 2,030 | 2,030 | 1,500 |
| 2008/03/03 | 2,030 | 2,030 | 2,020 | 2,025 | 400 |
| 2008/02/28 | 2,030 | 2,030 | 2,030 | 2,030 | 1,500 |
| 2008/02/27 | 2,015 | 2,040 | 2,015 | 2,040 | 700 |
| 2008/02/26 | 2,040 | 2,045 | 2,000 | 2,010 | 5,500 |
| 2008/02/25 | 2,035 | 2,050 | 2,035 | 2,050 | 2,700 |
| 2008/02/22 | 2,030 | 2,040 | 2,000 | 2,000 | 3,800 |
| 2008/02/21 | 2,055 | 2,055 | 2,055 | 2,055 | 1,000 |
| 2008/02/20 | 2,010 | 2,030 | 2,000 | 2,000 | 2,000 |
| 2008/02/19 | 2,020 | 2,030 | 2,000 | 2,000 | 4,800 |
| 2008/02/18 | 2,090 | 2,090 | 2,000 | 2,010 | 8,100 |
| 2008/02/15 | 2,050 | 2,050 | 2,050 | 2,050 | 2,300 |
| 2008/02/14 | 2,020 | 2,020 | 2,020 | 2,020 | 300 |
| 2008/02/13 | 2,020 | 2,020 | 1,995 | 1,995 | 2,800 |
| 2008/02/12 | 2,045 | 2,045 | 1,990 | 1,990 | 1,100 |
| 2008/02/08 | 2,040 | 2,050 | 2,000 | 2,040 | 8,700 |
| 2008/02/06 | 2,080 | 2,080 | 2,050 | 2,050 | 1,900 |
| 2008/02/05 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
| 2008/02/04 | 2,100 | 2,100 | 2,080 | 2,080 | 1,500 |
| 2008/02/01 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
| 2008/01/31 | 2,050 | 2,070 | 2,050 | 2,070 | 1,200 |
| 2008/01/29 | 2,050 | 2,080 | 2,050 | 2,065 | 700 |
| 2008/01/28 | 2,050 | 2,050 | 2,030 | 2,030 | 2,200 |
| 2008/01/25 | 2,100 | 2,100 | 2,050 | 2,050 | 6,300 |
| 2008/01/24 | 2,050 | 2,100 | 2,050 | 2,100 | 2,000 |
| 2008/01/23 | 2,100 | 2,100 | 2,030 | 2,100 | 3,900 |
| 2008/01/22 | 2,100 | 2,100 | 2,070 | 2,100 | 3,700 |
| 2008/01/21 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
| 2008/01/17 | 2,120 | 2,120 | 2,080 | 2,080 | 1,500 |
| 2008/01/16 | 2,120 | 2,120 | 2,080 | 2,080 | 3,000 |
| 2008/01/15 | 2,130 | 2,170 | 2,100 | 2,145 | 2,900 |
| 2008/01/11 | 2,150 | 2,150 | 2,130 | 2,130 | 1,800 |
| 2008/01/09 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
| 2008/01/08 | 2,120 | 2,130 | 2,120 | 2,130 | 1,000 |
| 2008/01/07 | 2,055 | 2,080 | 2,055 | 2,080 | 2,300 |
| 2008/01/04 | 2,085 | 2,085 | 2,085 | 2,085 | 100 |