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 |
|---|---|---|---|---|---|
| 2009/12/28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2009/12/25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,700 |
| 2009/12/22 | 1,710 | 1,710 | 1,705 | 1,705 | 900 |
| 2009/12/21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 |
| 2009/12/18 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2009/12/17 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2009/12/16 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2009/12/14 | 1,680 | 1,700 | 1,680 | 1,700 | 1,000 |
| 2009/12/11 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2009/12/10 | 1,680 | 1,680 | 1,680 | 1,680 | 400 |
| 2009/12/09 | 1,680 | 1,700 | 1,680 | 1,700 | 700 |
| 2009/12/08 | 1,700 | 1,700 | 1,680 | 1,700 | 3,000 |
| 2009/12/07 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2009/12/04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 |
| 2009/12/03 | 1,740 | 1,740 | 1,700 | 1,700 | 1,100 |
| 2009/12/02 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2009/12/01 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2009/11/30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2009/11/27 | 1,680 | 1,680 | 1,680 | 1,680 | 500 |
| 2009/11/26 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2009/11/25 | 1,769 | 1,770 | 1,769 | 1,770 | 1,700 |
| 2009/11/24 | 1,700 | 1,710 | 1,700 | 1,710 | 1,400 |
| 2009/11/20 | 1,750 | 1,751 | 1,700 | 1,700 | 6,200 |
| 2009/11/19 | 1,750 | 1,790 | 1,750 | 1,780 | 1,300 |
| 2009/11/13 | 1,760 | 1,790 | 1,760 | 1,790 | 1,100 |
| 2009/11/12 | 1,762 | 1,810 | 1,762 | 1,810 | 1,500 |
| 2009/11/11 | 1,790 | 1,790 | 1,785 | 1,785 | 900 |
| 2009/11/10 | 1,790 | 1,800 | 1,785 | 1,785 | 1,200 |
| 2009/11/09 | 1,830 | 1,830 | 1,790 | 1,790 | 1,100 |
| 2009/11/06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2009/11/05 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2009/11/04 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2009/10/30 | 1,830 | 1,830 | 1,800 | 1,830 | 1,900 |
| 2009/10/29 | 1,830 | 1,830 | 1,830 | 1,830 | 900 |
| 2009/10/28 | 1,810 | 1,810 | 1,810 | 1,810 | 400 |
| 2009/10/26 | 1,850 | 1,850 | 1,800 | 1,840 | 3,000 |
| 2009/10/23 | 1,840 | 1,840 | 1,835 | 1,840 | 800 |
| 2009/10/22 | 1,835 | 1,839 | 1,835 | 1,839 | 300 |
| 2009/10/21 | 1,835 | 1,835 | 1,835 | 1,835 | 100 |
| 2009/10/20 | 1,850 | 1,850 | 1,840 | 1,840 | 2,400 |
| 2009/10/19 | 1,849 | 1,849 | 1,849 | 1,849 | 100 |
| 2009/10/16 | 1,810 | 1,850 | 1,810 | 1,840 | 300 |
| 2009/10/15 | 1,840 | 1,850 | 1,840 | 1,850 | 800 |
| 2009/10/14 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2009/10/13 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2009/10/09 | 1,850 | 1,850 | 1,850 | 1,850 | 500 |
| 2009/10/08 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2009/10/05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2009/10/02 | 1,850 | 1,850 | 1,800 | 1,800 | 300 |
| 2009/10/01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,400 |
| 2009/09/28 | 1,850 | 1,850 | 1,850 | 1,850 | 500 |
| 2009/09/25 | 1,900 | 1,900 | 1,890 | 1,890 | 2,600 |
| 2009/09/24 | 1,850 | 1,850 | 1,815 | 1,815 | 1,200 |
| 2009/09/18 | 1,840 | 1,845 | 1,840 | 1,845 | 400 |
| 2009/09/17 | 1,840 | 1,840 | 1,840 | 1,840 | 600 |
| 2009/09/16 | 1,851 | 1,851 | 1,840 | 1,840 | 300 |
| 2009/09/15 | 1,840 | 1,850 | 1,840 | 1,850 | 300 |
| 2009/09/14 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2009/09/11 | 1,850 | 1,850 | 1,849 | 1,850 | 2,100 |
| 2009/09/09 | 1,852 | 1,852 | 1,852 | 1,852 | 800 |
| 2009/09/07 | 1,852 | 1,852 | 1,835 | 1,835 | 3,200 |
| 2009/09/04 | 1,869 | 1,869 | 1,847 | 1,847 | 1,500 |
| 2009/09/03 | 1,859 | 1,870 | 1,847 | 1,870 | 1,700 |
| 2009/09/01 | 1,864 | 1,864 | 1,841 | 1,852 | 900 |
| 2009/08/31 | 1,840 | 1,840 | 1,835 | 1,835 | 1,100 |
| 2009/08/26 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2009/08/25 | 1,910 | 1,920 | 1,910 | 1,920 | 1,900 |
| 2009/08/24 | 1,890 | 1,900 | 1,861 | 1,900 | 1,700 |
| 2009/08/21 | 1,850 | 1,860 | 1,850 | 1,860 | 300 |
| 2009/08/20 | 1,860 | 1,860 | 1,850 | 1,850 | 1,300 |
| 2009/08/19 | 1,860 | 1,890 | 1,860 | 1,890 | 1,300 |
| 2009/08/18 | 1,860 | 1,860 | 1,860 | 1,860 | 300 |
| 2009/08/17 | 1,890 | 1,890 | 1,890 | 1,890 | 300 |
| 2009/08/14 | 1,888 | 1,889 | 1,888 | 1,889 | 300 |
| 2009/08/13 | 1,889 | 1,889 | 1,880 | 1,880 | 400 |
| 2009/08/12 | 1,810 | 1,900 | 1,810 | 1,900 | 1,500 |
| 2009/08/11 | 1,821 | 1,870 | 1,821 | 1,840 | 1,300 |
| 2009/08/10 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2009/07/31 | 1,820 | 1,882 | 1,820 | 1,882 | 200 |
| 2009/07/30 | 1,885 | 1,885 | 1,850 | 1,850 | 300 |
| 2009/07/28 | 1,880 | 1,880 | 1,880 | 1,880 | 400 |
| 2009/07/27 | 1,890 | 1,890 | 1,890 | 1,890 | 2,100 |
| 2009/07/24 | 1,861 | 1,880 | 1,861 | 1,880 | 300 |
| 2009/07/22 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2009/07/17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,400 |
| 2009/07/14 | 1,850 | 1,900 | 1,850 | 1,900 | 1,000 |
| 2009/07/10 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2009/07/06 | 1,840 | 1,840 | 1,840 | 1,840 | 500 |
| 2009/07/03 | 1,810 | 1,810 | 1,810 | 1,810 | 1,900 |
| 2009/07/02 | 1,900 | 1,900 | 1,840 | 1,840 | 600 |
| 2009/07/01 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2009/06/30 | 1,850 | 1,850 | 1,830 | 1,830 | 1,600 |
| 2009/06/29 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2009/06/25 | 1,880 | 1,900 | 1,880 | 1,900 | 1,800 |
| 2009/06/24 | 1,811 | 1,820 | 1,811 | 1,820 | 600 |
| 2009/06/22 | 1,800 | 1,800 | 1,800 | 1,800 | 800 |
| 2009/06/19 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2009/06/18 | 1,829 | 1,829 | 1,780 | 1,800 | 2,300 |
| 2009/06/17 | 1,830 | 1,830 | 1,810 | 1,810 | 300 |
| 2009/06/16 | 1,810 | 1,830 | 1,810 | 1,830 | 700 |
| 2009/06/15 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2009/06/12 | 1,800 | 1,800 | 1,776 | 1,776 | 2,800 |
| 2009/06/11 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2009/06/10 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2009/06/09 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 |
| 2009/06/05 | 1,840 | 1,840 | 1,805 | 1,805 | 1,100 |
| 2009/06/03 | 1,821 | 1,821 | 1,810 | 1,810 | 1,000 |
| 2009/06/02 | 1,801 | 1,801 | 1,800 | 1,800 | 600 |
| 2009/06/01 | 1,805 | 1,805 | 1,805 | 1,805 | 500 |
| 2009/05/28 | 1,900 | 1,900 | 1,900 | 1,900 | 700 |
| 2009/05/27 | 1,890 | 1,890 | 1,890 | 1,890 | 300 |
| 2009/05/25 | 1,880 | 1,880 | 1,880 | 1,880 | 1,900 |
| 2009/05/22 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2009/05/21 | 1,850 | 1,850 | 1,820 | 1,820 | 1,600 |
| 2009/05/20 | 1,840 | 1,850 | 1,840 | 1,850 | 700 |
| 2009/05/19 | 1,810 | 1,810 | 1,800 | 1,810 | 2,100 |
| 2009/05/15 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2009/05/08 | 1,869 | 1,869 | 1,869 | 1,869 | 100 |
| 2009/04/30 | 1,885 | 1,885 | 1,885 | 1,885 | 400 |
| 2009/04/28 | 1,885 | 1,885 | 1,885 | 1,885 | 600 |
| 2009/04/27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,800 |
| 2009/04/24 | 1,885 | 1,885 | 1,885 | 1,885 | 200 |
| 2009/04/22 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
| 2009/04/20 | 1,900 | 1,900 | 1,900 | 1,900 | 700 |
| 2009/04/17 | 1,850 | 1,890 | 1,850 | 1,890 | 300 |
| 2009/04/15 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2009/04/14 | 1,850 | 1,850 | 1,850 | 1,850 | 400 |
| 2009/04/13 | 1,810 | 1,860 | 1,810 | 1,860 | 300 |
| 2009/04/10 | 1,855 | 1,855 | 1,855 | 1,855 | 400 |
| 2009/04/08 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2009/04/06 | 1,900 | 1,900 | 1,900 | 1,900 | 700 |
| 2009/04/02 | 1,830 | 1,830 | 1,800 | 1,800 | 1,000 |
| 2009/04/01 | 1,880 | 1,880 | 1,820 | 1,820 | 600 |
| 2009/03/31 | 1,840 | 1,886 | 1,840 | 1,880 | 900 |
| 2009/03/27 | 1,835 | 1,835 | 1,835 | 1,835 | 200 |
| 2009/03/26 | 1,818 | 1,850 | 1,818 | 1,849 | 1,800 |
| 2009/03/25 | 1,970 | 1,970 | 1,948 | 1,948 | 2,600 |
| 2009/03/24 | 1,974 | 1,974 | 1,960 | 1,960 | 1,000 |
| 2009/03/23 | 1,975 | 1,980 | 1,975 | 1,975 | 1,700 |
| 2009/03/19 | 1,980 | 1,980 | 1,975 | 1,975 | 1,200 |
| 2009/03/18 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
| 2009/03/17 | 1,975 | 1,975 | 1,975 | 1,975 | 200 |
| 2009/03/16 | 1,970 | 1,975 | 1,900 | 1,975 | 400 |
| 2009/03/13 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 2009/03/12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,300 |
| 2009/03/11 | 1,970 | 1,980 | 1,970 | 1,980 | 2,100 |
| 2009/03/10 | 1,970 | 1,980 | 1,970 | 1,980 | 4,700 |
| 2009/03/09 | 1,960 | 1,960 | 1,900 | 1,960 | 2,600 |
| 2009/03/06 | 1,920 | 1,950 | 1,920 | 1,950 | 2,600 |
| 2009/03/05 | 1,918 | 1,918 | 1,918 | 1,918 | 200 |
| 2009/03/04 | 1,915 | 1,915 | 1,915 | 1,915 | 200 |
| 2009/03/03 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2009/02/27 | 1,975 | 1,975 | 1,975 | 1,975 | 500 |
| 2009/02/26 | 1,955 | 1,955 | 1,955 | 1,955 | 600 |
| 2009/02/25 | 1,980 | 1,980 | 1,970 | 1,980 | 1,800 |
| 2009/02/24 | 1,901 | 1,901 | 1,900 | 1,900 | 200 |
| 2009/02/23 | 1,890 | 1,900 | 1,890 | 1,900 | 300 |
| 2009/02/20 | 1,890 | 1,890 | 1,890 | 1,890 | 1,400 |
| 2009/02/19 | 1,880 | 1,900 | 1,880 | 1,890 | 900 |
| 2009/02/18 | 1,890 | 1,890 | 1,880 | 1,880 | 700 |
| 2009/02/17 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2009/02/16 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2009/02/13 | 1,870 | 1,870 | 1,870 | 1,870 | 1,500 |
| 2009/02/12 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2009/02/10 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2009/02/09 | 1,880 | 1,880 | 1,850 | 1,850 | 800 |
| 2009/02/05 | 1,850 | 1,850 | 1,850 | 1,850 | 1,400 |
| 2009/02/04 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2009/02/03 | 1,850 | 1,900 | 1,840 | 1,900 | 2,600 |
| 2009/02/02 | 1,840 | 1,850 | 1,840 | 1,850 | 1,400 |
| 2009/01/30 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2009/01/29 | 1,910 | 1,940 | 1,910 | 1,940 | 600 |
| 2009/01/27 | 1,900 | 1,900 | 1,900 | 1,900 | 900 |
| 2009/01/26 | 1,900 | 1,900 | 1,900 | 1,900 | 2,400 |
| 2009/01/23 | 1,900 | 1,900 | 1,851 | 1,900 | 1,700 |
| 2009/01/22 | 1,850 | 1,900 | 1,850 | 1,900 | 2,200 |
| 2009/01/21 | 1,830 | 1,830 | 1,830 | 1,830 | 500 |
| 2009/01/20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2009/01/19 | 1,849 | 1,894 | 1,849 | 1,890 | 2,100 |
| 2009/01/15 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2009/01/14 | 1,780 | 1,780 | 1,780 | 1,780 | 500 |
| 2009/01/13 | 1,755 | 1,755 | 1,755 | 1,755 | 1,700 |
| 2009/01/09 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2009/01/08 | 1,770 | 1,790 | 1,740 | 1,750 | 1,700 |
| 2009/01/07 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2009/01/05 | 1,690 | 1,750 | 1,690 | 1,750 | 200 |