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 |
|---|---|---|---|---|---|
| 2001/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/12/25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/12/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/12/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/12/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/12/11 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 |
| 2001/12/06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/11/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/11/26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/11/22 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 2001/11/21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/11/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/11/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/11/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/11/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/11/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/10/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/10/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/10/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/10/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/10/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/09/20 | 991 | 991 | 991 | 991 | 1,000 |
| 2001/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/09/13 | 991 | 991 | 991 | 991 | 1,000 |
| 2001/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/09/10 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 2001/09/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/09/04 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 |
| 2001/09/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/08/31 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2001/08/29 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 |
| 2001/08/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/08/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/08/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/08/20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/08/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/08/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/08/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/08/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/08/01 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 |
| 2001/07/25 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2001/07/23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2001/07/13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/07/11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/07/10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/07/09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/07/06 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 2001/07/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/06/26 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 2001/06/25 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 |
| 2001/06/21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2001/06/14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/06/13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/06/11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/06/08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/06/07 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 2001/06/01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/05/31 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 2001/05/25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/05/23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/05/21 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 |
| 2001/05/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/05/11 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 |
| 2001/05/09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2001/05/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/05/07 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 2001/04/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/04/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/04/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/04/19 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 |
| 2001/04/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/04/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/04/06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/04/05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/04/04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/04/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/03/28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2001/03/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/03/26 | 1,250 | 1,290 | 1,250 | 1,280 | 9,000 |
| 2001/03/23 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 |
| 2001/03/22 | 1,150 | 1,180 | 1,150 | 1,180 | 4,000 |
| 2001/03/21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2001/03/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/03/09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2001/03/06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/03/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/03/02 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 |
| 2001/02/23 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2001/02/22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2001/02/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/02/20 | 1,030 | 1,100 | 1,030 | 1,100 | 3,000 |
| 2001/02/19 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 2001/02/16 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2001/02/15 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 |
| 2001/02/08 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/02/07 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/02/06 | 996 | 996 | 955 | 955 | 3,000 |
| 2001/02/02 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/01/30 | 950 | 950 | 920 | 920 | 2,000 |
| 2001/01/25 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/01/19 | 900 | 900 | 900 | 900 | 3,000 |
| 2001/01/18 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/01/17 | 900 | 900 | 900 | 900 | 2,000 |
| 2001/01/16 | 890 | 890 | 890 | 890 | 1,000 |
| 2001/01/15 | 900 | 900 | 890 | 890 | 3,000 |
| 2001/01/11 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/01/05 | 900 | 900 | 900 | 900 | 2,000 |