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 |
|---|---|---|---|---|---|
| 2002/12/25 | 960 | 960 | 960 | 960 | 2,000 |
| 2002/12/20 | 900 | 900 | 900 | 900 | 1,000 |
| 2002/12/19 | 900 | 900 | 900 | 900 | 2,000 |
| 2002/12/18 | 900 | 900 | 900 | 900 | 1,000 |
| 2002/12/17 | 892 | 895 | 892 | 895 | 2,000 |
| 2002/12/16 | 895 | 895 | 895 | 895 | 4,000 |
| 2002/12/13 | 899 | 899 | 899 | 899 | 2,000 |
| 2002/12/12 | 895 | 895 | 895 | 895 | 1,000 |
| 2002/12/11 | 900 | 900 | 899 | 899 | 7,000 |
| 2002/12/06 | 900 | 900 | 900 | 900 | 1,000 |
| 2002/12/05 | 895 | 895 | 895 | 895 | 1,000 |
| 2002/12/04 | 900 | 900 | 900 | 900 | 2,000 |
| 2002/12/03 | 899 | 900 | 895 | 900 | 4,000 |
| 2002/12/02 | 900 | 900 | 900 | 900 | 3,000 |
| 2002/11/29 | 910 | 910 | 901 | 910 | 3,000 |
| 2002/11/28 | 919 | 920 | 919 | 920 | 5,000 |
| 2002/11/18 | 950 | 950 | 950 | 950 | 2,000 |
| 2002/11/14 | 960 | 960 | 960 | 960 | 1,000 |
| 2002/11/11 | 960 | 960 | 960 | 960 | 1,000 |
| 2002/11/08 | 960 | 960 | 960 | 960 | 1,000 |
| 2002/10/30 | 930 | 930 | 930 | 930 | 1,000 |
| 2002/10/22 | 920 | 920 | 920 | 920 | 2,000 |
| 2002/10/21 | 905 | 920 | 896 | 920 | 5,000 |
| 2002/10/18 | 891 | 891 | 891 | 891 | 1,000 |
| 2002/10/17 | 910 | 910 | 898 | 900 | 8,000 |
| 2002/10/16 | 920 | 920 | 910 | 910 | 3,000 |
| 2002/10/15 | 920 | 920 | 920 | 920 | 1,000 |
| 2002/10/10 | 930 | 930 | 920 | 920 | 5,000 |
| 2002/10/08 | 940 | 940 | 940 | 940 | 1,000 |
| 2002/10/07 | 940 | 940 | 940 | 940 | 1,000 |
| 2002/10/03 | 957 | 957 | 940 | 940 | 10,000 |
| 2002/10/02 | 957 | 960 | 957 | 960 | 2,000 |
| 2002/10/01 | 955 | 957 | 955 | 957 | 2,000 |
| 2002/09/30 | 960 | 960 | 960 | 960 | 2,000 |
| 2002/09/27 | 970 | 970 | 970 | 970 | 1,000 |
| 2002/09/25 | 990 | 990 | 950 | 950 | 5,000 |
| 2002/09/24 | 990 | 990 | 990 | 990 | 1,000 |
| 2002/09/20 | 990 | 990 | 990 | 990 | 3,000 |
| 2002/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/09/11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2002/08/29 | 990 | 995 | 990 | 995 | 3,000 |
| 2002/08/28 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 2002/08/27 | 1,010 | 1,010 | 990 | 990 | 7,000 |
| 2002/08/23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2002/08/13 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 2002/08/12 | 1,000 | 1,000 | 995 | 995 | 5,000 |
| 2002/08/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/08/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/08/01 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 |
| 2002/07/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/07/18 | 997 | 997 | 997 | 997 | 1,000 |
| 2002/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/07/11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2002/07/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/07/05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2002/07/02 | 1,000 | 1,000 | 998 | 998 | 2,000 |
| 2002/07/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/06/24 | 998 | 998 | 998 | 998 | 1,000 |
| 2002/06/21 | 996 | 996 | 996 | 996 | 1,000 |
| 2002/06/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/06/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/06/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/06/03 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 |
| 2002/05/31 | 1,000 | 1,000 | 993 | 993 | 3,000 |
| 2002/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2002/05/24 | 1,010 | 1,010 | 992 | 1,000 | 8,000 |
| 2002/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/05/21 | 992 | 1,000 | 992 | 1,000 | 2,000 |
| 2002/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/05/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2002/05/10 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 2002/05/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2002/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/05/01 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 2002/04/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/04/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2002/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/04/09 | 1,000 | 1,000 | 995 | 995 | 4,000 |
| 2002/04/05 | 1,010 | 1,010 | 990 | 990 | 5,000 |
| 2002/04/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/03/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/03/27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2002/03/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2002/03/25 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 |
| 2002/03/22 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
| 2002/03/20 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 2002/03/19 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 |
| 2002/03/18 | 1,090 | 1,100 | 1,080 | 1,080 | 10,000 |
| 2002/03/15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2002/03/14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2002/03/13 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 2002/03/08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2002/03/06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2002/03/05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2002/03/04 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 2002/03/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2002/02/28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2002/02/27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2002/02/25 | 1,080 | 1,080 | 1,060 | 1,080 | 3,000 |
| 2002/02/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2002/02/18 | 1,090 | 1,090 | 1,060 | 1,060 | 2,000 |
| 2002/02/15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2002/02/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/01/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/01/29 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2002/01/28 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2002/01/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/01/23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/01/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/01/16 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 |
| 2002/01/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |