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 |
|---|---|---|---|---|---|
| 2000/12/29 | 910 | 920 | 910 | 920 | 2,000 |
| 2000/12/28 | 910 | 910 | 890 | 910 | 6,000 |
| 2000/12/25 | 939 | 939 | 910 | 910 | 4,000 |
| 2000/12/22 | 945 | 945 | 940 | 945 | 9,000 |
| 2000/12/20 | 961 | 961 | 960 | 960 | 2,000 |
| 2000/12/19 | 963 | 963 | 963 | 963 | 1,000 |
| 2000/12/18 | 962 | 962 | 962 | 962 | 1,000 |
| 2000/12/15 | 1,000 | 1,000 | 962 | 962 | 2,000 |
| 2000/12/14 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/12/13 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 2000/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/12/05 | 972 | 972 | 972 | 972 | 1,000 |
| 2000/12/01 | 971 | 971 | 962 | 962 | 2,000 |
| 2000/11/30 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/11/28 | 971 | 971 | 971 | 971 | 3,000 |
| 2000/11/27 | 961 | 971 | 961 | 971 | 2,000 |
| 2000/11/24 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/11/22 | 970 | 970 | 960 | 960 | 2,000 |
| 2000/11/13 | 971 | 971 | 971 | 971 | 1,000 |
| 2000/11/08 | 960 | 970 | 960 | 970 | 3,000 |
| 2000/11/06 | 970 | 970 | 970 | 970 | 2,000 |
| 2000/11/02 | 970 | 970 | 970 | 970 | 2,000 |
| 2000/11/01 | 970 | 980 | 950 | 980 | 6,000 |
| 2000/10/31 | 980 | 980 | 980 | 980 | 2,000 |
| 2000/10/30 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/10/26 | 1,000 | 1,020 | 1,000 | 1,000 | 3,000 |
| 2000/10/25 | 1,100 | 1,100 | 1,000 | 1,000 | 2,000 |
| 2000/10/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/10/20 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 2000/10/12 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2000/10/11 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 2000/10/10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2000/10/05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/10/04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/10/02 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 2000/09/20 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2000/09/19 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 |
| 2000/09/14 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 2000/09/13 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 2000/08/31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/08/30 | 1,150 | 1,150 | 1,100 | 1,100 | 11,000 |
| 2000/08/29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/08/25 | 1,180 | 1,180 | 1,100 | 1,100 | 6,000 |
| 2000/08/24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/08/23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/08/18 | 1,160 | 1,160 | 1,120 | 1,120 | 2,000 |
| 2000/08/16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/08/14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/08/11 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2000/08/09 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 2000/08/08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/08/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/08/03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/08/02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/08/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/07/31 | 1,100 | 1,100 | 1,050 | 1,060 | 3,000 |
| 2000/07/28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/07/27 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2000/07/26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/07/25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/07/24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/07/19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2000/07/14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/07/13 | 1,200 | 1,200 | 1,140 | 1,140 | 3,000 |
| 2000/07/12 | 1,200 | 1,200 | 1,150 | 1,190 | 4,000 |
| 2000/07/10 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 |
| 2000/07/07 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 |
| 2000/07/05 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 2000/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/07/03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/06/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/06/28 | 1,100 | 1,110 | 1,100 | 1,100 | 15,000 |
| 2000/06/26 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2000/06/23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/06/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/06/19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/06/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/06/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/06/07 | 1,100 | 1,110 | 1,100 | 1,100 | 3,000 |
| 2000/06/06 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 |
| 2000/06/02 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 |
| 2000/06/01 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2000/05/29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2000/05/25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2000/05/24 | 1,130 | 1,130 | 1,060 | 1,060 | 7,000 |
| 2000/05/23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/05/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/05/19 | 1,170 | 1,170 | 1,160 | 1,170 | 11,000 |
| 2000/05/18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2000/05/17 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2000/05/16 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 |
| 2000/05/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/05/12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/05/11 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 2000/05/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/05/01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/04/28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2000/04/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/04/26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/04/25 | 1,050 | 1,050 | 1,040 | 1,050 | 11,000 |
| 2000/04/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/04/21 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 2000/04/19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2000/04/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/04/17 | 1,050 | 1,050 | 1,000 | 1,000 | 11,000 |
| 2000/04/14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/04/13 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 |
| 2000/04/12 | 1,150 | 1,150 | 1,100 | 1,100 | 13,000 |
| 2000/04/11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2000/04/10 | 1,170 | 1,200 | 1,170 | 1,180 | 5,000 |
| 2000/04/07 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 |
| 2000/04/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/04/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/03/31 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/03/30 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 |
| 2000/03/29 | 1,200 | 1,200 | 1,110 | 1,110 | 3,000 |
| 2000/03/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/03/27 | 1,250 | 1,330 | 1,220 | 1,300 | 6,000 |
| 2000/03/24 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 |
| 2000/03/23 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2000/03/22 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2000/03/21 | 1,220 | 1,220 | 1,190 | 1,190 | 7,000 |
| 2000/03/17 | 1,120 | 1,200 | 1,120 | 1,200 | 3,000 |
| 2000/03/16 | 1,090 | 1,100 | 1,070 | 1,100 | 8,000 |
| 2000/03/15 | 1,100 | 1,100 | 1,050 | 1,090 | 15,000 |
| 2000/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2000/03/13 | 1,200 | 1,210 | 1,100 | 1,100 | 8,000 |
| 2000/03/10 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 |
| 2000/03/09 | 1,230 | 1,230 | 1,220 | 1,230 | 6,000 |
| 2000/03/08 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2000/03/07 | 1,240 | 1,250 | 1,240 | 1,250 | 8,000 |
| 2000/03/06 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2000/03/03 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 2000/03/02 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 |
| 2000/03/01 | 1,290 | 1,300 | 1,240 | 1,240 | 9,000 |
| 2000/02/29 | 1,280 | 1,300 | 1,280 | 1,290 | 10,000 |
| 2000/02/28 | 1,250 | 1,290 | 1,250 | 1,280 | 10,000 |
| 2000/02/25 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 |
| 2000/02/24 | 1,200 | 1,200 | 1,140 | 1,200 | 5,000 |
| 2000/02/22 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 |
| 2000/02/21 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 |
| 2000/02/18 | 1,300 | 1,300 | 1,270 | 1,270 | 10,000 |
| 2000/02/17 | 1,350 | 1,350 | 1,300 | 1,320 | 5,000 |
| 2000/02/16 | 1,380 | 1,380 | 1,340 | 1,340 | 2,000 |
| 2000/02/15 | 1,400 | 1,400 | 1,340 | 1,390 | 4,000 |
| 2000/02/14 | 1,590 | 1,590 | 1,450 | 1,450 | 17,000 |
| 2000/02/10 | 1,560 | 1,600 | 1,560 | 1,570 | 3,000 |
| 2000/02/09 | 1,680 | 1,680 | 1,600 | 1,610 | 6,000 |
| 2000/02/08 | 1,690 | 1,710 | 1,630 | 1,630 | 17,000 |
| 2000/02/07 | 1,550 | 1,740 | 1,500 | 1,700 | 29,000 |
| 2000/02/04 | 1,300 | 1,500 | 1,300 | 1,500 | 24,000 |
| 2000/02/03 | 1,170 | 1,340 | 1,170 | 1,340 | 31,000 |
| 2000/02/02 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 |
| 2000/02/01 | 1,150 | 1,160 | 1,110 | 1,110 | 14,000 |
| 2000/01/31 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 2000/01/28 | 1,100 | 1,150 | 1,100 | 1,130 | 9,000 |
| 2000/01/27 | 1,070 | 1,110 | 1,070 | 1,100 | 7,000 |
| 2000/01/26 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 |
| 2000/01/25 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 |
| 2000/01/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/01/21 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 |
| 2000/01/20 | 1,130 | 1,130 | 1,110 | 1,110 | 7,000 |
| 2000/01/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/01/18 | 1,120 | 1,120 | 1,080 | 1,100 | 8,000 |
| 2000/01/17 | 1,170 | 1,170 | 1,110 | 1,110 | 16,000 |
| 2000/01/14 | 1,200 | 1,200 | 1,150 | 1,170 | 5,000 |
| 2000/01/13 | 1,280 | 1,280 | 1,180 | 1,180 | 4,000 |
| 2000/01/12 | 1,250 | 1,260 | 1,200 | 1,250 | 14,000 |
| 2000/01/11 | 1,150 | 1,250 | 1,150 | 1,250 | 8,000 |
| 2000/01/07 | 1,150 | 1,150 | 1,080 | 1,100 | 19,000 |
| 2000/01/06 | 1,100 | 1,100 | 1,070 | 1,070 | 19,000 |
| 2000/01/05 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2000/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |