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 |
|---|---|---|---|---|---|
| 2003/12/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/12/24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2003/12/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2003/12/19 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/12/18 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2003/12/17 | 980 | 990 | 980 | 990 | 2,000 |
| 2003/12/11 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/12/08 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/12/05 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/12/02 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/12/01 | 950 | 970 | 950 | 970 | 3,000 |
| 2003/11/26 | 940 | 940 | 940 | 940 | 2,000 |
| 2003/11/21 | 920 | 920 | 911 | 911 | 3,000 |
| 2003/11/20 | 920 | 920 | 920 | 920 | 3,000 |
| 2003/11/18 | 930 | 930 | 930 | 930 | 2,000 |
| 2003/11/17 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/11/14 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/11/12 | 920 | 921 | 910 | 910 | 6,000 |
| 2003/11/11 | 950 | 950 | 950 | 950 | 3,000 |
| 2003/11/10 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/11/06 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/11/05 | 955 | 955 | 955 | 955 | 1,000 |
| 2003/10/31 | 954 | 954 | 954 | 954 | 1,000 |
| 2003/10/30 | 960 | 960 | 953 | 953 | 2,000 |
| 2003/10/28 | 950 | 968 | 950 | 968 | 3,000 |
| 2003/10/23 | 955 | 955 | 952 | 952 | 2,000 |
| 2003/10/22 | 952 | 952 | 951 | 951 | 2,000 |
| 2003/10/20 | 959 | 960 | 951 | 951 | 4,000 |
| 2003/10/17 | 970 | 970 | 970 | 970 | 2,000 |
| 2003/10/16 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/10/08 | 940 | 980 | 940 | 980 | 3,000 |
| 2003/10/07 | 940 | 940 | 940 | 940 | 10,000 |
| 2003/10/06 | 940 | 940 | 940 | 940 | 5,000 |
| 2003/10/03 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/10/02 | 938 | 938 | 938 | 938 | 1,000 |
| 2003/09/30 | 936 | 936 | 936 | 936 | 1,000 |
| 2003/09/25 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/09/24 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/09/22 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/09/19 | 950 | 950 | 950 | 950 | 4,000 |
| 2003/09/18 | 950 | 950 | 950 | 950 | 3,000 |
| 2003/09/10 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/09/08 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/09/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/09/03 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/09/02 | 921 | 921 | 921 | 921 | 1,000 |
| 2003/08/28 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/08/26 | 939 | 939 | 939 | 939 | 2,000 |
| 2003/08/25 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/08/22 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/08/21 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/08/19 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/08/18 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/08/12 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/08/07 | 910 | 910 | 900 | 900 | 3,000 |
| 2003/08/06 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/07/30 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/07/28 | 910 | 950 | 910 | 950 | 3,000 |
| 2003/07/18 | 925 | 925 | 925 | 925 | 1,000 |
| 2003/07/16 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/07/14 | 940 | 940 | 940 | 940 | 2,000 |
| 2003/07/10 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/07/08 | 935 | 935 | 925 | 925 | 2,000 |
| 2003/07/04 | 940 | 950 | 940 | 950 | 2,000 |
| 2003/07/02 | 918 | 947 | 918 | 947 | 2,000 |
| 2003/07/01 | 948 | 948 | 948 | 948 | 1,000 |
| 2003/06/27 | 948 | 948 | 948 | 948 | 1,000 |
| 2003/06/26 | 948 | 949 | 948 | 949 | 2,000 |
| 2003/06/25 | 940 | 950 | 940 | 950 | 2,000 |
| 2003/06/23 | 900 | 940 | 900 | 940 | 6,000 |
| 2003/06/19 | 898 | 900 | 898 | 900 | 2,000 |
| 2003/06/18 | 888 | 888 | 888 | 888 | 1,000 |
| 2003/06/17 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/06/16 | 873 | 880 | 872 | 880 | 4,000 |
| 2003/06/12 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/06/11 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/06/10 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/06/06 | 861 | 861 | 860 | 860 | 2,000 |
| 2003/06/03 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/05/27 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/05/23 | 860 | 860 | 860 | 860 | 2,000 |
| 2003/05/22 | 855 | 860 | 850 | 860 | 8,000 |
| 2003/05/16 | 860 | 860 | 851 | 851 | 3,000 |
| 2003/05/15 | 862 | 862 | 862 | 862 | 1,000 |
| 2003/05/14 | 865 | 865 | 865 | 865 | 2,000 |
| 2003/05/12 | 880 | 880 | 870 | 870 | 2,000 |
| 2003/05/09 | 895 | 895 | 895 | 895 | 1,000 |
| 2003/05/07 | 880 | 880 | 880 | 880 | 2,000 |
| 2003/05/02 | 888 | 888 | 888 | 888 | 1,000 |
| 2003/04/28 | 888 | 888 | 888 | 888 | 1,000 |
| 2003/04/25 | 888 | 888 | 888 | 888 | 1,000 |
| 2003/04/24 | 888 | 888 | 888 | 888 | 1,000 |
| 2003/04/23 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/04/22 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/04/17 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/04/16 | 901 | 901 | 900 | 900 | 2,000 |
| 2003/04/14 | 944 | 944 | 944 | 944 | 1,000 |
| 2003/04/10 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/04/01 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/03/25 | 950 | 969 | 950 | 952 | 12,000 |
| 2003/03/24 | 950 | 950 | 950 | 950 | 11,000 |
| 2003/03/20 | 950 | 950 | 940 | 940 | 2,000 |
| 2003/03/19 | 950 | 950 | 950 | 950 | 4,000 |
| 2003/03/18 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/03/17 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/03/14 | 950 | 950 | 945 | 945 | 2,000 |
| 2003/03/12 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/03/11 | 950 | 950 | 940 | 940 | 2,000 |
| 2003/03/10 | 955 | 955 | 945 | 945 | 2,000 |
| 2003/03/07 | 955 | 955 | 955 | 955 | 1,000 |
| 2003/03/06 | 950 | 955 | 950 | 955 | 2,000 |
| 2003/03/03 | 940 | 940 | 940 | 940 | 2,000 |
| 2003/02/27 | 935 | 935 | 935 | 935 | 2,000 |
| 2003/02/21 | 955 | 955 | 950 | 950 | 2,000 |
| 2003/02/20 | 955 | 955 | 955 | 955 | 1,000 |
| 2003/02/19 | 955 | 955 | 955 | 955 | 1,000 |
| 2003/02/18 | 962 | 962 | 955 | 955 | 4,000 |
| 2003/02/13 | 944 | 944 | 944 | 944 | 1,000 |
| 2003/02/10 | 934 | 934 | 933 | 933 | 2,000 |
| 2003/02/06 | 935 | 935 | 935 | 935 | 3,000 |
| 2003/02/05 | 935 | 935 | 935 | 935 | 3,000 |
| 2003/02/04 | 935 | 935 | 935 | 935 | 1,000 |
| 2003/02/03 | 940 | 940 | 940 | 940 | 7,000 |
| 2003/01/30 | 950 | 950 | 940 | 940 | 4,000 |
| 2003/01/29 | 953 | 953 | 950 | 950 | 2,000 |
| 2003/01/24 | 961 | 961 | 960 | 960 | 3,000 |
| 2003/01/22 | 962 | 962 | 962 | 962 | 1,000 |
| 2003/01/21 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/01/20 | 962 | 962 | 951 | 951 | 4,000 |
| 2003/01/17 | 962 | 962 | 962 | 962 | 1,000 |
| 2003/01/14 | 980 | 980 | 980 | 980 | 2,000 |
| 2003/01/10 | 960 | 960 | 960 | 960 | 1,000 |