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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,010 | 3,010 | 2,995 | 2,998 | 700 |
| 2020/12/29 | 3,030 | 3,030 | 2,995 | 2,997 | 1,000 |
| 2020/12/28 | 2,991 | 3,005 | 2,980 | 2,991 | 2,700 |
| 2020/12/25 | 3,010 | 3,020 | 2,990 | 2,998 | 2,900 |
| 2020/12/24 | 3,025 | 3,030 | 2,990 | 2,995 | 4,100 |
| 2020/12/23 | 3,050 | 3,050 | 3,010 | 3,025 | 700 |
| 2020/12/22 | 2,993 | 3,020 | 2,980 | 3,020 | 3,200 |
| 2020/12/21 | 3,090 | 3,095 | 3,015 | 3,030 | 3,500 |
| 2020/12/18 | 3,030 | 3,030 | 2,980 | 2,990 | 2,200 |
| 2020/12/17 | 3,010 | 3,015 | 3,000 | 3,015 | 1,100 |
| 2020/12/16 | 2,998 | 3,015 | 2,990 | 3,015 | 6,700 |
| 2020/12/15 | 3,045 | 3,045 | 2,997 | 2,998 | 2,300 |
| 2020/12/14 | 3,010 | 3,040 | 3,000 | 3,030 | 2,200 |
| 2020/12/11 | 3,000 | 3,050 | 3,000 | 3,010 | 1,600 |
| 2020/12/10 | 3,015 | 3,025 | 3,005 | 3,005 | 2,200 |
| 2020/12/09 | 3,015 | 3,050 | 3,010 | 3,010 | 1,100 |
| 2020/12/08 | 3,040 | 3,040 | 3,010 | 3,015 | 700 |
| 2020/12/07 | 3,085 | 3,085 | 3,010 | 3,010 | 4,700 |
| 2020/12/04 | 3,050 | 3,065 | 3,035 | 3,065 | 1,300 |
| 2020/12/03 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/12/02 | 3,065 | 3,065 | 3,035 | 3,035 | 1,300 |
| 2020/12/01 | 3,070 | 3,090 | 3,060 | 3,060 | 600 |
| 2020/11/30 | 3,060 | 3,065 | 3,060 | 3,060 | 500 |
| 2020/11/27 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2020/11/26 | 3,090 | 3,150 | 3,040 | 3,080 | 3,800 |
| 2020/11/25 | 3,085 | 3,085 | 3,055 | 3,055 | 1,100 |
| 2020/11/24 | 3,030 | 3,065 | 3,030 | 3,050 | 1,200 |
| 2020/11/20 | 3,010 | 3,050 | 2,990 | 2,990 | 1,500 |
| 2020/11/19 | 3,005 | 3,015 | 3,005 | 3,015 | 300 |
| 2020/11/18 | 3,000 | 3,015 | 3,000 | 3,000 | 600 |
| 2020/11/17 | 3,030 | 3,030 | 2,978 | 3,000 | 1,700 |
| 2020/11/16 | 3,005 | 3,020 | 3,005 | 3,005 | 600 |
| 2020/11/13 | 3,000 | 3,025 | 2,960 | 3,015 | 2,800 |
| 2020/11/12 | 3,060 | 3,080 | 2,980 | 2,999 | 5,100 |
| 2020/11/11 | 3,050 | 3,105 | 3,050 | 3,060 | 2,800 |
| 2020/11/10 | 3,000 | 3,085 | 2,980 | 3,050 | 8,000 |
| 2020/11/09 | 3,000 | 3,005 | 2,980 | 2,980 | 1,900 |
| 2020/11/06 | 3,030 | 3,050 | 3,020 | 3,050 | 600 |
| 2020/11/05 | 3,000 | 3,015 | 3,000 | 3,015 | 1,100 |
| 2020/11/04 | 3,055 | 3,055 | 3,010 | 3,020 | 1,600 |
| 2020/11/02 | 3,010 | 3,010 | 3,010 | 3,010 | 400 |
| 2020/10/30 | 3,055 | 3,085 | 3,020 | 3,020 | 2,100 |
| 2020/10/29 | 3,050 | 3,095 | 3,050 | 3,095 | 300 |
| 2020/10/28 | 3,075 | 3,105 | 3,050 | 3,085 | 1,600 |
| 2020/10/27 | 3,110 | 3,110 | 3,070 | 3,075 | 5,000 |
| 2020/10/26 | 3,180 | 3,180 | 3,110 | 3,110 | 2,300 |
| 2020/10/23 | 3,110 | 3,140 | 3,105 | 3,110 | 1,000 |
| 2020/10/22 | 3,155 | 3,155 | 3,150 | 3,150 | 300 |
| 2020/10/21 | 3,105 | 3,145 | 3,100 | 3,100 | 600 |
| 2020/10/20 | 3,115 | 3,125 | 3,100 | 3,105 | 2,100 |
| 2020/10/19 | 3,105 | 3,105 | 3,105 | 3,105 | 200 |
| 2020/10/16 | 3,170 | 3,170 | 3,100 | 3,100 | 3,200 |
| 2020/10/15 | 3,165 | 3,185 | 3,150 | 3,170 | 1,400 |
| 2020/10/14 | 3,175 | 3,240 | 3,175 | 3,180 | 400 |
| 2020/10/13 | 3,220 | 3,540 | 3,165 | 3,210 | 14,000 |
| 2020/10/12 | 3,110 | 3,300 | 3,105 | 3,250 | 6,000 |
| 2020/10/09 | 3,105 | 3,140 | 3,100 | 3,105 | 1,000 |
| 2020/10/08 | 3,160 | 3,160 | 3,100 | 3,100 | 3,000 |
| 2020/10/07 | 3,120 | 3,175 | 3,120 | 3,160 | 2,100 |
| 2020/10/06 | 3,130 | 3,170 | 3,130 | 3,160 | 1,000 |
| 2020/10/05 | 3,120 | 3,175 | 3,120 | 3,135 | 400 |
| 2020/10/02 | 3,190 | 3,190 | 3,115 | 3,115 | 2,700 |
| 2020/09/30 | 3,170 | 3,180 | 3,140 | 3,150 | 2,100 |
| 2020/09/29 | 3,120 | 3,295 | 3,120 | 3,190 | 5,000 |
| 2020/09/28 | 3,390 | 3,500 | 3,340 | 3,340 | 13,900 |
| 2020/09/25 | 3,395 | 3,415 | 3,380 | 3,390 | 7,600 |
| 2020/09/24 | 3,360 | 3,395 | 3,360 | 3,390 | 3,800 |
| 2020/09/23 | 3,315 | 3,380 | 3,315 | 3,370 | 2,600 |
| 2020/09/18 | 3,300 | 3,380 | 3,300 | 3,365 | 2,200 |
| 2020/09/17 | 3,335 | 3,395 | 3,335 | 3,355 | 1,700 |
| 2020/09/16 | 3,380 | 3,390 | 3,370 | 3,380 | 2,800 |
| 2020/09/15 | 3,320 | 3,350 | 3,300 | 3,350 | 1,500 |
| 2020/09/14 | 3,270 | 3,335 | 3,270 | 3,320 | 3,100 |
| 2020/09/11 | 3,290 | 3,330 | 3,245 | 3,330 | 5,400 |
| 2020/09/10 | 3,245 | 3,290 | 3,245 | 3,290 | 2,900 |
| 2020/09/09 | 3,240 | 3,275 | 3,240 | 3,245 | 2,100 |
| 2020/09/08 | 3,250 | 3,285 | 3,200 | 3,285 | 4,600 |
| 2020/09/07 | 3,190 | 3,240 | 3,190 | 3,195 | 3,000 |
| 2020/09/04 | 3,130 | 3,200 | 3,130 | 3,165 | 2,800 |
| 2020/09/03 | 3,140 | 3,195 | 3,140 | 3,185 | 2,900 |
| 2020/09/02 | 3,190 | 3,195 | 3,190 | 3,195 | 800 |
| 2020/09/01 | 3,150 | 3,200 | 3,150 | 3,150 | 3,300 |
| 2020/08/31 | 3,160 | 3,170 | 3,160 | 3,170 | 1,000 |
| 2020/08/28 | 3,150 | 3,220 | 3,150 | 3,160 | 1,900 |
| 2020/08/27 | 3,165 | 3,165 | 3,165 | 3,165 | 400 |
| 2020/08/26 | 3,210 | 3,210 | 3,140 | 3,140 | 1,600 |
| 2020/08/25 | 3,175 | 3,210 | 3,135 | 3,210 | 2,300 |
| 2020/08/24 | 3,125 | 3,150 | 3,125 | 3,135 | 1,200 |
| 2020/08/21 | 3,150 | 3,150 | 3,130 | 3,150 | 1,200 |
| 2020/08/20 | 3,130 | 3,150 | 3,130 | 3,150 | 200 |
| 2020/08/19 | 3,100 | 3,150 | 3,100 | 3,150 | 900 |
| 2020/08/18 | 3,150 | 3,150 | 3,090 | 3,140 | 1,400 |
| 2020/08/17 | 3,100 | 3,105 | 3,100 | 3,100 | 500 |
| 2020/08/14 | 3,125 | 3,125 | 3,100 | 3,125 | 900 |
| 2020/08/13 | 3,100 | 3,130 | 3,060 | 3,100 | 1,200 |
| 2020/08/12 | 3,030 | 3,100 | 3,030 | 3,095 | 1,200 |
| 2020/08/11 | 2,980 | 3,060 | 2,980 | 3,060 | 1,000 |
| 2020/08/07 | 2,954 | 2,985 | 2,950 | 2,985 | 900 |
| 2020/08/06 | 2,965 | 2,995 | 2,955 | 2,965 | 600 |
| 2020/08/05 | 2,965 | 2,990 | 2,950 | 2,990 | 900 |
| 2020/08/04 | 2,980 | 3,020 | 2,966 | 2,966 | 600 |
| 2020/08/03 | 2,975 | 2,975 | 2,951 | 2,970 | 500 |
| 2020/07/31 | 3,000 | 3,000 | 2,900 | 2,975 | 3,000 |
| 2020/07/30 | 3,030 | 3,030 | 2,999 | 3,000 | 1,300 |
| 2020/07/29 | 3,075 | 3,075 | 3,075 | 3,075 | 200 |
| 2020/07/28 | 3,000 | 3,120 | 3,000 | 3,120 | 700 |
| 2020/07/27 | 3,095 | 3,095 | 2,990 | 2,990 | 1,900 |
| 2020/07/22 | 3,000 | 3,045 | 2,995 | 3,015 | 1,500 |
| 2020/07/21 | 3,145 | 3,145 | 2,940 | 3,050 | 3,400 |
| 2020/07/20 | 3,120 | 3,120 | 3,055 | 3,055 | 1,200 |
| 2020/07/17 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2020/07/16 | 3,120 | 3,165 | 3,120 | 3,165 | 300 |
| 2020/07/15 | 3,145 | 3,155 | 3,120 | 3,120 | 1,700 |
| 2020/07/14 | 3,140 | 3,175 | 3,140 | 3,175 | 400 |
| 2020/07/13 | 3,145 | 3,160 | 3,145 | 3,160 | 400 |
| 2020/07/10 | 3,135 | 3,150 | 3,115 | 3,115 | 1,200 |
| 2020/07/09 | 3,130 | 3,150 | 3,120 | 3,120 | 500 |
| 2020/07/08 | 3,140 | 3,150 | 3,140 | 3,150 | 1,100 |
| 2020/07/07 | 3,120 | 3,140 | 3,050 | 3,140 | 900 |
| 2020/07/06 | 2,952 | 3,095 | 2,945 | 3,050 | 3,400 |
| 2020/07/03 | 3,050 | 3,100 | 2,962 | 2,962 | 3,700 |
| 2020/07/02 | 3,200 | 3,200 | 3,000 | 3,030 | 4,900 |
| 2020/07/01 | 3,190 | 3,210 | 3,150 | 3,150 | 1,800 |
| 2020/06/30 | 3,170 | 3,200 | 3,150 | 3,190 | 2,100 |
| 2020/06/29 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 |
| 2020/06/26 | 3,220 | 3,245 | 3,200 | 3,200 | 3,800 |
| 2020/06/25 | 3,200 | 3,200 | 3,160 | 3,175 | 1,400 |
| 2020/06/24 | 3,220 | 3,225 | 3,200 | 3,225 | 600 |
| 2020/06/23 | 3,220 | 3,230 | 3,220 | 3,220 | 2,400 |
| 2020/06/22 | 3,185 | 3,195 | 3,160 | 3,195 | 900 |
| 2020/06/19 | 3,160 | 3,170 | 3,160 | 3,170 | 800 |
| 2020/06/18 | 3,160 | 3,185 | 3,150 | 3,150 | 600 |
| 2020/06/17 | 3,190 | 3,200 | 3,130 | 3,130 | 1,200 |
| 2020/06/16 | 3,235 | 3,240 | 3,155 | 3,155 | 1,600 |
| 2020/06/15 | 3,235 | 3,235 | 3,190 | 3,190 | 1,000 |
| 2020/06/12 | 3,200 | 3,200 | 3,150 | 3,190 | 3,000 |
| 2020/06/11 | 3,260 | 3,260 | 3,230 | 3,230 | 200 |
| 2020/06/10 | 3,220 | 3,260 | 3,210 | 3,260 | 1,400 |
| 2020/06/09 | 3,230 | 3,240 | 3,200 | 3,220 | 2,100 |
| 2020/06/08 | 3,230 | 3,245 | 3,200 | 3,245 | 2,700 |
| 2020/06/05 | 3,240 | 3,240 | 3,225 | 3,225 | 500 |
| 2020/06/04 | 3,205 | 3,220 | 3,190 | 3,220 | 700 |
| 2020/06/03 | 3,185 | 3,200 | 3,185 | 3,200 | 400 |
| 2020/06/02 | 3,160 | 3,195 | 3,160 | 3,195 | 1,000 |
| 2020/06/01 | 3,160 | 3,160 | 3,150 | 3,160 | 1,900 |
| 2020/05/29 | 3,200 | 3,200 | 3,050 | 3,150 | 4,900 |
| 2020/05/28 | 3,210 | 3,280 | 3,210 | 3,250 | 1,000 |
| 2020/05/27 | 3,130 | 3,400 | 3,100 | 3,210 | 10,000 |
| 2020/05/26 | 3,300 | 3,350 | 3,300 | 3,310 | 3,500 |
| 2020/05/25 | 3,300 | 3,320 | 3,300 | 3,305 | 1,600 |
| 2020/05/22 | 3,180 | 3,235 | 3,180 | 3,225 | 1,300 |
| 2020/05/21 | 3,170 | 3,220 | 3,125 | 3,180 | 4,200 |
| 2020/05/20 | 2,998 | 3,100 | 2,998 | 3,100 | 1,700 |
| 2020/05/19 | 2,977 | 3,040 | 2,977 | 3,005 | 3,300 |
| 2020/05/18 | 2,966 | 2,970 | 2,928 | 2,965 | 1,900 |
| 2020/05/15 | 2,922 | 2,967 | 2,922 | 2,965 | 1,600 |
| 2020/05/14 | 2,932 | 2,932 | 2,932 | 2,932 | 100 |
| 2020/05/13 | 2,950 | 2,982 | 2,950 | 2,982 | 1,500 |
| 2020/05/12 | 2,940 | 2,983 | 2,936 | 2,983 | 1,900 |
| 2020/05/11 | 2,808 | 2,936 | 2,798 | 2,935 | 2,400 |
| 2020/05/08 | 2,720 | 2,789 | 2,701 | 2,735 | 4,700 |
| 2020/05/07 | 2,699 | 2,720 | 2,699 | 2,720 | 900 |
| 2020/05/01 | 2,719 | 2,720 | 2,695 | 2,720 | 1,200 |
| 2020/04/30 | 2,720 | 2,730 | 2,700 | 2,700 | 3,200 |
| 2020/04/28 | 2,695 | 2,723 | 2,692 | 2,692 | 2,200 |
| 2020/04/27 | 2,725 | 2,725 | 2,700 | 2,710 | 1,200 |
| 2020/04/24 | 2,745 | 2,745 | 2,720 | 2,720 | 1,900 |
| 2020/04/23 | 2,740 | 2,750 | 2,735 | 2,738 | 2,300 |
| 2020/04/22 | 2,759 | 2,790 | 2,750 | 2,754 | 1,900 |
| 2020/04/21 | 2,799 | 2,799 | 2,799 | 2,799 | 100 |
| 2020/04/20 | 2,794 | 2,798 | 2,766 | 2,798 | 3,100 |
| 2020/04/17 | 2,805 | 2,805 | 2,798 | 2,803 | 900 |
| 2020/04/16 | 2,746 | 2,810 | 2,746 | 2,799 | 3,600 |
| 2020/04/15 | 2,815 | 2,823 | 2,796 | 2,796 | 1,200 |
| 2020/04/14 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
| 2020/04/13 | 2,782 | 2,782 | 2,782 | 2,782 | 100 |
| 2020/04/10 | 2,799 | 2,820 | 2,790 | 2,791 | 1,200 |
| 2020/04/09 | 2,839 | 2,850 | 2,800 | 2,800 | 1,700 |
| 2020/04/08 | 2,777 | 2,840 | 2,777 | 2,840 | 1,400 |
| 2020/04/07 | 2,750 | 2,824 | 2,750 | 2,818 | 1,100 |
| 2020/04/06 | 2,747 | 2,752 | 2,710 | 2,714 | 1,900 |
| 2020/04/03 | 2,788 | 2,948 | 2,752 | 2,790 | 4,100 |
| 2020/04/02 | 2,786 | 2,852 | 2,786 | 2,790 | 1,500 |
| 2020/04/01 | 2,830 | 2,850 | 2,800 | 2,850 | 2,900 |
| 2020/03/31 | 2,940 | 2,945 | 2,850 | 2,880 | 1,900 |
| 2020/03/30 | 2,828 | 2,950 | 2,828 | 2,833 | 3,700 |
| 2020/03/27 | 2,957 | 3,050 | 2,957 | 2,996 | 2,800 |
| 2020/03/26 | 3,040 | 3,040 | 2,952 | 2,957 | 1,900 |
| 2020/03/25 | 3,000 | 3,095 | 2,950 | 2,951 | 4,500 |
| 2020/03/24 | 2,800 | 2,975 | 2,800 | 2,975 | 4,200 |
| 2020/03/23 | 2,880 | 2,880 | 2,764 | 2,779 | 1,800 |
| 2020/03/19 | 2,780 | 2,780 | 2,701 | 2,720 | 3,000 |
| 2020/03/18 | 2,780 | 2,780 | 2,730 | 2,730 | 2,100 |
| 2020/03/17 | 2,600 | 2,673 | 2,550 | 2,647 | 4,800 |
| 2020/03/16 | 2,790 | 2,791 | 2,610 | 2,681 | 4,600 |
| 2020/03/13 | 2,740 | 2,743 | 2,615 | 2,618 | 15,400 |
| 2020/03/12 | 2,976 | 2,976 | 2,810 | 2,833 | 3,200 |
| 2020/03/11 | 3,085 | 3,085 | 2,961 | 2,990 | 2,100 |
| 2020/03/10 | 2,800 | 3,015 | 2,675 | 3,015 | 15,200 |
| 2020/03/09 | 3,045 | 3,045 | 2,995 | 2,995 | 7,000 |
| 2020/03/06 | 3,140 | 3,140 | 3,100 | 3,105 | 3,300 |
| 2020/03/05 | 3,120 | 3,215 | 3,120 | 3,145 | 2,400 |
| 2020/03/04 | 3,100 | 3,155 | 3,100 | 3,115 | 2,500 |
| 2020/03/03 | 3,290 | 3,290 | 3,160 | 3,165 | 3,200 |
| 2020/03/02 | 3,000 | 3,155 | 3,000 | 3,155 | 6,000 |
| 2020/02/28 | 3,100 | 3,220 | 3,080 | 3,080 | 15,200 |
| 2020/02/27 | 3,365 | 3,395 | 3,325 | 3,325 | 4,500 |
| 2020/02/26 | 3,405 | 3,410 | 3,350 | 3,365 | 4,600 |
| 2020/02/25 | 3,400 | 3,420 | 3,380 | 3,405 | 5,500 |
| 2020/02/21 | 3,445 | 3,445 | 3,435 | 3,435 | 1,600 |
| 2020/02/20 | 3,465 | 3,500 | 3,450 | 3,450 | 2,900 |
| 2020/02/19 | 3,470 | 3,475 | 3,450 | 3,450 | 1,200 |
| 2020/02/18 | 3,500 | 3,500 | 3,430 | 3,430 | 600 |
| 2020/02/17 | 3,440 | 3,450 | 3,420 | 3,430 | 1,400 |
| 2020/02/14 | 3,455 | 3,465 | 3,430 | 3,430 | 1,300 |
| 2020/02/13 | 3,510 | 3,510 | 3,460 | 3,460 | 1,800 |
| 2020/02/10 | 3,515 | 3,515 | 3,515 | 3,515 | 500 |
| 2020/02/07 | 3,500 | 3,505 | 3,415 | 3,460 | 3,300 |
| 2020/02/06 | 3,485 | 3,520 | 3,480 | 3,480 | 700 |
| 2020/02/05 | 3,480 | 3,485 | 3,480 | 3,485 | 700 |
| 2020/02/04 | 3,500 | 3,505 | 3,465 | 3,465 | 700 |
| 2020/02/03 | 3,400 | 3,550 | 3,400 | 3,515 | 3,600 |
| 2020/01/31 | 3,420 | 3,490 | 3,420 | 3,480 | 500 |
| 2020/01/30 | 3,490 | 3,490 | 3,410 | 3,420 | 3,300 |
| 2020/01/29 | 3,455 | 3,575 | 3,455 | 3,455 | 3,300 |
| 2020/01/28 | 3,465 | 3,495 | 3,450 | 3,465 | 1,400 |
| 2020/01/27 | 3,530 | 3,530 | 3,485 | 3,485 | 1,800 |
| 2020/01/24 | 3,520 | 3,540 | 3,510 | 3,510 | 1,900 |
| 2020/01/23 | 3,540 | 3,550 | 3,530 | 3,530 | 800 |
| 2020/01/22 | 3,530 | 3,530 | 3,530 | 3,530 | 600 |
| 2020/01/21 | 3,535 | 3,550 | 3,530 | 3,550 | 600 |
| 2020/01/20 | 3,550 | 3,550 | 3,535 | 3,545 | 700 |
| 2020/01/17 | 3,525 | 3,555 | 3,525 | 3,535 | 1,500 |
| 2020/01/16 | 3,520 | 3,565 | 3,520 | 3,555 | 2,000 |
| 2020/01/15 | 3,550 | 3,550 | 3,550 | 3,550 | 300 |
| 2020/01/14 | 3,550 | 3,555 | 3,525 | 3,540 | 900 |
| 2020/01/10 | 3,490 | 3,555 | 3,490 | 3,545 | 2,600 |
| 2020/01/09 | 3,465 | 3,490 | 3,465 | 3,490 | 2,500 |
| 2020/01/08 | 3,480 | 3,480 | 3,465 | 3,475 | 1,000 |
| 2020/01/07 | 3,485 | 3,485 | 3,465 | 3,470 | 800 |
| 2020/01/06 | 3,480 | 3,480 | 3,475 | 3,475 | 200 |