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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,345 | 3,380 | 3,315 | 3,315 | 4,300 |
| 2017/12/28 | 3,355 | 3,355 | 3,340 | 3,340 | 400 |
| 2017/12/27 | 3,320 | 3,395 | 3,320 | 3,355 | 1,500 |
| 2017/12/26 | 3,305 | 3,365 | 3,305 | 3,325 | 900 |
| 2017/12/25 | 3,335 | 3,335 | 3,305 | 3,330 | 3,300 |
| 2017/12/22 | 3,350 | 3,350 | 3,295 | 3,330 | 2,300 |
| 2017/12/21 | 3,345 | 3,365 | 3,345 | 3,350 | 600 |
| 2017/12/20 | 3,340 | 3,380 | 3,340 | 3,345 | 1,500 |
| 2017/12/19 | 3,375 | 3,385 | 3,340 | 3,340 | 2,300 |
| 2017/12/18 | 3,295 | 3,370 | 3,285 | 3,370 | 10,600 |
| 2017/12/15 | 3,285 | 3,295 | 3,270 | 3,295 | 1,500 |
| 2017/12/14 | 3,285 | 3,290 | 3,285 | 3,290 | 500 |
| 2017/12/13 | 3,270 | 3,300 | 3,265 | 3,285 | 2,900 |
| 2017/12/12 | 3,275 | 3,290 | 3,275 | 3,280 | 1,200 |
| 2017/12/11 | 3,295 | 3,300 | 3,280 | 3,300 | 1,100 |
| 2017/12/08 | 3,260 | 3,260 | 3,230 | 3,255 | 700 |
| 2017/12/07 | 3,230 | 3,250 | 3,230 | 3,250 | 1,700 |
| 2017/12/06 | 3,305 | 3,305 | 3,185 | 3,205 | 7,100 |
| 2017/12/05 | 3,260 | 3,260 | 3,250 | 3,250 | 1,800 |
| 2017/12/04 | 3,295 | 3,305 | 3,260 | 3,285 | 5,900 |
| 2017/12/01 | 3,255 | 3,275 | 3,200 | 3,275 | 6,500 |
| 2017/11/30 | 3,205 | 3,280 | 3,205 | 3,260 | 11,300 |
| 2017/11/29 | 3,220 | 3,220 | 3,220 | 3,220 | 1,500 |
| 2017/11/28 | 3,210 | 3,210 | 3,205 | 3,205 | 2,500 |
| 2017/11/27 | 3,250 | 3,250 | 3,205 | 3,210 | 1,800 |
| 2017/11/24 | 3,220 | 3,225 | 3,160 | 3,220 | 3,400 |
| 2017/11/22 | 3,200 | 3,230 | 3,180 | 3,220 | 1,400 |
| 2017/11/21 | 3,225 | 3,240 | 3,165 | 3,200 | 5,100 |
| 2017/11/20 | 3,230 | 3,230 | 3,190 | 3,220 | 3,000 |
| 2017/11/17 | 3,165 | 3,180 | 3,160 | 3,180 | 2,200 |
| 2017/11/16 | 3,140 | 3,165 | 3,135 | 3,165 | 1,800 |
| 2017/11/15 | 3,165 | 3,165 | 3,140 | 3,140 | 2,700 |
| 2017/11/14 | 3,185 | 3,185 | 3,155 | 3,160 | 1,400 |
| 2017/11/13 | 3,190 | 3,190 | 3,150 | 3,190 | 5,000 |
| 2017/11/10 | 3,165 | 3,200 | 3,145 | 3,145 | 4,800 |
| 2017/11/09 | 3,155 | 3,165 | 3,140 | 3,155 | 3,200 |
| 2017/11/08 | 3,185 | 3,190 | 3,155 | 3,155 | 2,900 |
| 2017/11/07 | 3,225 | 3,225 | 3,100 | 3,140 | 7,500 |
| 2017/11/06 | 3,250 | 3,295 | 3,110 | 3,175 | 28,700 |
| 2017/11/02 | 3,095 | 3,095 | 3,070 | 3,070 | 3,100 |
| 2017/11/01 | 3,070 | 3,075 | 3,065 | 3,065 | 1,500 |
| 2017/10/31 | 3,080 | 3,085 | 3,070 | 3,070 | 1,700 |
| 2017/10/30 | 3,080 | 3,080 | 3,070 | 3,080 | 1,800 |
| 2017/10/27 | 3,070 | 3,085 | 3,065 | 3,070 | 2,000 |
| 2017/10/26 | 3,090 | 3,090 | 3,085 | 3,085 | 600 |
| 2017/10/25 | 3,110 | 3,110 | 3,065 | 3,090 | 3,900 |
| 2017/10/24 | 3,085 | 3,100 | 3,085 | 3,100 | 800 |
| 2017/10/23 | 3,085 | 3,100 | 3,085 | 3,090 | 1,800 |
| 2017/10/20 | 3,075 | 3,085 | 3,065 | 3,085 | 1,900 |
| 2017/10/19 | 3,070 | 3,100 | 3,070 | 3,090 | 1,100 |
| 2017/10/18 | 3,080 | 3,110 | 3,065 | 3,095 | 1,200 |
| 2017/10/17 | 3,080 | 3,100 | 3,060 | 3,100 | 2,600 |
| 2017/10/16 | 3,120 | 3,120 | 3,090 | 3,090 | 2,300 |
| 2017/10/13 | 3,040 | 3,065 | 3,040 | 3,050 | 2,000 |
| 2017/10/12 | 3,045 | 3,050 | 3,045 | 3,045 | 2,500 |
| 2017/10/11 | 3,060 | 3,060 | 3,030 | 3,055 | 5,200 |
| 2017/10/10 | 3,060 | 3,095 | 3,060 | 3,075 | 3,300 |
| 2017/10/06 | 3,125 | 3,125 | 3,065 | 3,095 | 2,900 |
| 2017/10/05 | 3,125 | 3,135 | 3,105 | 3,110 | 1,900 |
| 2017/10/04 | 3,170 | 3,170 | 3,125 | 3,135 | 2,400 |
| 2017/10/03 | 3,150 | 3,150 | 3,120 | 3,140 | 1,200 |
| 2017/10/02 | 3,140 | 3,165 | 3,120 | 3,145 | 3,500 |
| 2017/09/29 | 3,100 | 3,140 | 3,100 | 3,110 | 2,300 |
| 2017/09/28 | 3,125 | 3,125 | 3,080 | 3,095 | 2,600 |
| 2017/09/27 | 3,020 | 3,140 | 3,020 | 3,090 | 31,800 |
| 2017/09/26 | 3,290 | 3,300 | 3,265 | 3,300 | 14,600 |
| 2017/09/25 | 3,280 | 3,290 | 3,255 | 3,290 | 12,300 |
| 2017/09/22 | 3,245 | 3,250 | 3,235 | 3,245 | 6,000 |
| 2017/09/21 | 3,235 | 3,245 | 3,230 | 3,245 | 3,500 |
| 2017/09/20 | 3,215 | 3,225 | 3,210 | 3,225 | 2,300 |
| 2017/09/19 | 3,200 | 3,215 | 3,200 | 3,215 | 4,000 |
| 2017/09/15 | 3,195 | 3,200 | 3,185 | 3,200 | 3,000 |
| 2017/09/14 | 3,190 | 3,205 | 3,170 | 3,205 | 2,900 |
| 2017/09/13 | 3,185 | 3,220 | 3,185 | 3,190 | 4,200 |
| 2017/09/12 | 3,180 | 3,190 | 3,170 | 3,185 | 4,000 |
| 2017/09/11 | 3,180 | 3,180 | 3,160 | 3,180 | 3,900 |
| 2017/09/08 | 3,180 | 3,185 | 3,180 | 3,180 | 1,300 |
| 2017/09/07 | 3,190 | 3,190 | 3,170 | 3,185 | 2,900 |
| 2017/09/06 | 3,165 | 3,175 | 3,165 | 3,175 | 2,500 |
| 2017/09/05 | 3,210 | 3,225 | 3,165 | 3,165 | 3,300 |
| 2017/09/04 | 3,245 | 3,245 | 3,210 | 3,210 | 2,300 |
| 2017/09/01 | 3,235 | 3,240 | 3,225 | 3,240 | 2,100 |
| 2017/08/31 | 3,200 | 3,235 | 3,200 | 3,225 | 1,400 |
| 2017/08/30 | 3,250 | 3,250 | 3,165 | 3,200 | 4,100 |
| 2017/08/29 | 3,115 | 3,200 | 3,115 | 3,170 | 5,100 |
| 2017/08/28 | 3,200 | 3,200 | 3,135 | 3,155 | 6,700 |
| 2017/08/25 | 3,270 | 3,270 | 3,220 | 3,220 | 3,200 |
| 2017/08/24 | 3,275 | 3,275 | 3,250 | 3,270 | 3,400 |
| 2017/08/23 | 3,295 | 3,295 | 3,275 | 3,275 | 900 |
| 2017/08/22 | 3,300 | 3,300 | 3,290 | 3,295 | 1,100 |
| 2017/08/21 | 3,310 | 3,310 | 3,295 | 3,295 | 3,000 |
| 2017/08/18 | 3,315 | 3,320 | 3,300 | 3,300 | 1,900 |
| 2017/08/17 | 3,300 | 3,310 | 3,295 | 3,310 | 5,500 |
| 2017/08/16 | 3,280 | 3,300 | 3,280 | 3,290 | 2,200 |
| 2017/08/15 | 3,295 | 3,295 | 3,265 | 3,265 | 2,200 |
| 2017/08/14 | 3,260 | 3,290 | 3,250 | 3,290 | 3,400 |
| 2017/08/10 | 3,265 | 3,265 | 3,250 | 3,260 | 1,600 |
| 2017/08/09 | 3,215 | 3,275 | 3,210 | 3,265 | 5,000 |
| 2017/08/08 | 3,260 | 3,285 | 3,260 | 3,265 | 1,800 |
| 2017/08/07 | 3,250 | 3,260 | 3,250 | 3,260 | 1,200 |
| 2017/08/04 | 3,255 | 3,255 | 3,245 | 3,245 | 1,300 |
| 2017/08/03 | 3,265 | 3,265 | 3,255 | 3,255 | 2,000 |
| 2017/08/02 | 3,270 | 3,280 | 3,260 | 3,265 | 2,200 |
| 2017/08/01 | 3,290 | 3,290 | 3,250 | 3,270 | 4,600 |
| 2017/07/31 | 3,230 | 3,295 | 3,225 | 3,295 | 4,900 |
| 2017/07/28 | 3,200 | 3,215 | 3,200 | 3,215 | 2,400 |
| 2017/07/27 | 3,190 | 3,200 | 3,190 | 3,200 | 4,100 |
| 2017/07/26 | 3,200 | 3,200 | 3,190 | 3,190 | 1,500 |
| 2017/07/25 | 3,195 | 3,200 | 3,185 | 3,195 | 4,200 |
| 2017/07/24 | 3,150 | 3,195 | 3,150 | 3,175 | 2,000 |
| 2017/07/21 | 3,175 | 3,175 | 3,150 | 3,165 | 1,400 |
| 2017/07/20 | 3,150 | 3,170 | 3,150 | 3,165 | 3,300 |
| 2017/07/19 | 3,120 | 3,130 | 3,115 | 3,130 | 1,800 |
| 2017/07/18 | 3,110 | 3,110 | 3,105 | 3,105 | 800 |
| 2017/07/14 | 3,095 | 3,105 | 3,085 | 3,105 | 2,200 |
| 2017/07/13 | 3,110 | 3,145 | 3,080 | 3,080 | 3,600 |
| 2017/07/12 | 3,095 | 3,100 | 3,095 | 3,100 | 1,400 |
| 2017/07/11 | 3,080 | 3,100 | 3,080 | 3,090 | 3,100 |
| 2017/07/10 | 3,095 | 3,095 | 3,065 | 3,095 | 4,300 |
| 2017/07/07 | 3,075 | 3,080 | 3,075 | 3,080 | 1,100 |
| 2017/07/06 | 3,095 | 3,100 | 3,070 | 3,095 | 4,100 |
| 2017/07/05 | 3,045 | 3,095 | 3,045 | 3,085 | 1,900 |
| 2017/07/04 | 3,085 | 3,085 | 3,080 | 3,080 | 1,900 |
| 2017/07/03 | 3,070 | 3,085 | 3,060 | 3,085 | 5,100 |
| 2017/06/30 | 3,020 | 3,030 | 3,015 | 3,020 | 900 |
| 2017/06/29 | 3,020 | 3,030 | 3,015 | 3,030 | 1,500 |
| 2017/06/28 | 3,025 | 3,025 | 3,020 | 3,020 | 1,500 |
| 2017/06/27 | 3,030 | 3,045 | 3,030 | 3,035 | 2,100 |
| 2017/06/26 | 3,030 | 3,030 | 3,025 | 3,030 | 800 |
| 2017/06/23 | 3,025 | 3,035 | 3,020 | 3,025 | 1,400 |
| 2017/06/22 | 3,010 | 3,025 | 3,010 | 3,025 | 900 |
| 2017/06/21 | 2,989 | 3,010 | 2,989 | 3,010 | 400 |
| 2017/06/20 | 2,989 | 2,990 | 2,985 | 2,985 | 1,600 |
| 2017/06/19 | 2,990 | 2,990 | 2,989 | 2,989 | 900 |
| 2017/06/16 | 2,999 | 2,999 | 2,985 | 2,987 | 600 |
| 2017/06/15 | 3,000 | 3,000 | 2,999 | 2,999 | 4,300 |
| 2017/06/14 | 2,999 | 3,000 | 2,989 | 2,997 | 1,900 |
| 2017/06/13 | 2,987 | 2,997 | 2,987 | 2,997 | 1,200 |
| 2017/06/12 | 2,976 | 2,999 | 2,974 | 2,998 | 2,100 |
| 2017/06/09 | 2,997 | 2,997 | 2,976 | 2,976 | 2,900 |
| 2017/06/08 | 2,984 | 2,990 | 2,982 | 2,982 | 2,200 |
| 2017/06/07 | 2,982 | 2,994 | 2,981 | 2,983 | 1,300 |
| 2017/06/06 | 2,982 | 2,985 | 2,982 | 2,982 | 400 |
| 2017/06/05 | 2,976 | 2,991 | 2,976 | 2,989 | 6,000 |
| 2017/06/02 | 2,979 | 2,984 | 2,976 | 2,976 | 1,500 |
| 2017/06/01 | 2,967 | 2,984 | 2,967 | 2,972 | 1,900 |
| 2017/05/31 | 2,969 | 2,985 | 2,966 | 2,967 | 2,700 |
| 2017/05/30 | 2,966 | 2,969 | 2,966 | 2,969 | 400 |
| 2017/05/29 | 2,978 | 2,980 | 2,963 | 2,963 | 1,200 |
| 2017/05/26 | 2,982 | 2,987 | 2,962 | 2,985 | 1,500 |
| 2017/05/25 | 2,959 | 2,970 | 2,959 | 2,965 | 2,600 |
| 2017/05/24 | 2,956 | 2,959 | 2,956 | 2,959 | 900 |
| 2017/05/23 | 2,962 | 2,975 | 2,956 | 2,956 | 800 |
| 2017/05/22 | 2,962 | 2,962 | 2,957 | 2,962 | 4,000 |
| 2017/05/19 | 2,975 | 2,985 | 2,956 | 2,985 | 4,500 |
| 2017/05/18 | 2,970 | 2,991 | 2,955 | 2,990 | 6,200 |
| 2017/05/17 | 2,970 | 2,991 | 2,968 | 2,991 | 5,100 |
| 2017/05/16 | 2,965 | 2,965 | 2,900 | 2,964 | 3,100 |
| 2017/05/15 | 2,970 | 2,970 | 2,935 | 2,935 | 2,800 |
| 2017/05/12 | 2,950 | 2,960 | 2,950 | 2,960 | 700 |
| 2017/05/11 | 2,940 | 2,950 | 2,931 | 2,950 | 1,200 |
| 2017/05/10 | 2,944 | 2,949 | 2,936 | 2,936 | 1,200 |
| 2017/05/09 | 2,916 | 2,916 | 2,889 | 2,909 | 2,600 |
| 2017/05/08 | 2,919 | 2,925 | 2,914 | 2,914 | 1,600 |
| 2017/05/02 | 2,900 | 2,921 | 2,890 | 2,917 | 3,900 |
| 2017/05/01 | 2,897 | 2,897 | 2,890 | 2,890 | 500 |
| 2017/04/28 | 2,894 | 2,894 | 2,870 | 2,880 | 3,300 |
| 2017/04/27 | 2,890 | 2,894 | 2,878 | 2,894 | 2,000 |
| 2017/04/26 | 2,890 | 2,890 | 2,890 | 2,890 | 300 |
| 2017/04/25 | 2,941 | 2,941 | 2,886 | 2,890 | 3,100 |
| 2017/04/24 | 2,844 | 2,845 | 2,838 | 2,841 | 2,500 |
| 2017/04/21 | 2,837 | 2,856 | 2,837 | 2,845 | 1,600 |
| 2017/04/20 | 2,835 | 2,848 | 2,835 | 2,840 | 700 |
| 2017/04/19 | 2,843 | 2,843 | 2,820 | 2,834 | 1,300 |
| 2017/04/18 | 2,824 | 2,843 | 2,820 | 2,843 | 1,000 |
| 2017/04/17 | 2,825 | 2,825 | 2,820 | 2,820 | 1,600 |
| 2017/04/14 | 2,824 | 2,852 | 2,821 | 2,821 | 2,100 |
| 2017/04/13 | 2,850 | 2,850 | 2,824 | 2,824 | 2,100 |
| 2017/04/12 | 2,860 | 2,860 | 2,835 | 2,840 | 3,700 |
| 2017/04/11 | 2,870 | 2,872 | 2,850 | 2,863 | 4,700 |
| 2017/04/10 | 2,854 | 2,869 | 2,854 | 2,855 | 900 |
| 2017/04/07 | 2,871 | 2,871 | 2,853 | 2,853 | 2,100 |
| 2017/04/06 | 2,879 | 2,879 | 2,870 | 2,870 | 1,200 |
| 2017/04/05 | 2,869 | 2,875 | 2,869 | 2,875 | 800 |
| 2017/04/04 | 2,870 | 2,880 | 2,867 | 2,867 | 1,700 |
| 2017/04/03 | 2,860 | 2,873 | 2,860 | 2,863 | 1,100 |
| 2017/03/31 | 2,852 | 2,873 | 2,852 | 2,857 | 1,200 |
| 2017/03/30 | 2,873 | 2,873 | 2,850 | 2,851 | 2,400 |
| 2017/03/29 | 2,860 | 2,880 | 2,851 | 2,857 | 1,300 |
| 2017/03/28 | 2,855 | 2,880 | 2,845 | 2,880 | 2,400 |
| 2017/03/27 | 2,850 | 2,870 | 2,844 | 2,855 | 1,800 |
| 2017/03/24 | 2,845 | 2,858 | 2,845 | 2,855 | 2,500 |
| 2017/03/23 | 2,861 | 2,861 | 2,850 | 2,851 | 1,500 |
| 2017/03/22 | 2,851 | 2,862 | 2,851 | 2,851 | 400 |
| 2017/03/21 | 2,864 | 2,864 | 2,851 | 2,851 | 1,800 |
| 2017/03/17 | 2,858 | 2,865 | 2,857 | 2,865 | 1,000 |
| 2017/03/16 | 2,864 | 2,864 | 2,862 | 2,862 | 500 |
| 2017/03/15 | 2,853 | 2,860 | 2,842 | 2,846 | 3,200 |
| 2017/03/14 | 2,856 | 2,856 | 2,853 | 2,853 | 1,400 |
| 2017/03/13 | 2,865 | 2,865 | 2,853 | 2,853 | 800 |
| 2017/03/10 | 2,853 | 2,853 | 2,853 | 2,853 | 300 |
| 2017/03/09 | 2,841 | 2,850 | 2,837 | 2,837 | 1,100 |
| 2017/03/08 | 2,850 | 2,855 | 2,843 | 2,844 | 800 |
| 2017/03/07 | 2,850 | 2,850 | 2,840 | 2,840 | 300 |
| 2017/03/06 | 2,855 | 2,855 | 2,850 | 2,850 | 1,100 |
| 2017/03/03 | 2,850 | 2,855 | 2,832 | 2,855 | 3,700 |
| 2017/03/02 | 2,857 | 2,857 | 2,857 | 2,857 | 100 |
| 2017/03/01 | 2,850 | 2,857 | 2,820 | 2,857 | 1,300 |
| 2017/02/28 | 2,852 | 2,852 | 2,841 | 2,841 | 1,200 |
| 2017/02/27 | 2,841 | 2,841 | 2,840 | 2,840 | 300 |
| 2017/02/24 | 2,860 | 2,860 | 2,831 | 2,841 | 4,000 |
| 2017/02/23 | 2,810 | 2,850 | 2,810 | 2,841 | 1,700 |
| 2017/02/22 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
| 2017/02/21 | 2,813 | 2,849 | 2,813 | 2,823 | 900 |
| 2017/02/20 | 2,847 | 2,847 | 2,820 | 2,820 | 1,800 |
| 2017/02/17 | 2,849 | 2,849 | 2,849 | 2,849 | 300 |
| 2017/02/16 | 2,850 | 2,850 | 2,825 | 2,825 | 2,300 |
| 2017/02/15 | 2,830 | 2,839 | 2,821 | 2,839 | 1,300 |
| 2017/02/14 | 2,829 | 2,830 | 2,825 | 2,830 | 2,400 |
| 2017/02/13 | 2,810 | 2,828 | 2,810 | 2,828 | 600 |
| 2017/02/10 | 2,810 | 2,810 | 2,810 | 2,810 | 400 |
| 2017/02/09 | 2,829 | 2,829 | 2,810 | 2,810 | 2,300 |
| 2017/02/08 | 2,796 | 2,807 | 2,796 | 2,805 | 1,900 |
| 2017/02/07 | 2,812 | 2,812 | 2,812 | 2,812 | 100 |
| 2017/02/06 | 2,822 | 2,825 | 2,804 | 2,804 | 1,600 |
| 2017/02/03 | 2,791 | 2,816 | 2,791 | 2,791 | 1,300 |
| 2017/02/02 | 2,805 | 2,805 | 2,790 | 2,790 | 1,600 |
| 2017/02/01 | 2,802 | 2,805 | 2,801 | 2,801 | 2,400 |
| 2017/01/31 | 2,802 | 2,802 | 2,802 | 2,802 | 500 |
| 2017/01/30 | 2,803 | 2,810 | 2,802 | 2,802 | 1,400 |
| 2017/01/27 | 2,795 | 2,822 | 2,795 | 2,800 | 1,300 |
| 2017/01/26 | 2,792 | 2,807 | 2,791 | 2,800 | 2,100 |
| 2017/01/25 | 2,792 | 2,792 | 2,792 | 2,792 | 100 |
| 2017/01/24 | 2,795 | 2,795 | 2,791 | 2,795 | 1,400 |
| 2017/01/23 | 2,800 | 2,800 | 2,800 | 2,800 | 600 |
| 2017/01/20 | 2,790 | 2,798 | 2,781 | 2,781 | 700 |
| 2017/01/19 | 2,781 | 2,781 | 2,781 | 2,781 | 100 |
| 2017/01/18 | 2,798 | 2,798 | 2,781 | 2,797 | 2,000 |
| 2017/01/17 | 2,798 | 2,798 | 2,782 | 2,782 | 300 |
| 2017/01/16 | 2,793 | 2,797 | 2,793 | 2,797 | 1,300 |
| 2017/01/13 | 2,757 | 2,793 | 2,757 | 2,793 | 1,300 |
| 2017/01/12 | 2,796 | 2,796 | 2,796 | 2,796 | 600 |
| 2017/01/11 | 2,785 | 2,787 | 2,785 | 2,787 | 200 |
| 2017/01/10 | 2,757 | 2,797 | 2,757 | 2,797 | 800 |
| 2017/01/06 | 2,756 | 2,800 | 2,700 | 2,761 | 6,800 |
| 2017/01/05 | 2,787 | 2,800 | 2,756 | 2,757 | 2,300 |
| 2017/01/04 | 2,763 | 2,800 | 2,760 | 2,800 | 2,100 |