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 |
|---|---|---|---|---|---|
| 2004/12/24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2004/12/21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2004/12/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2004/12/17 | 1,439 | 1,439 | 1,430 | 1,430 | 3,000 |
| 2004/12/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2004/12/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2004/12/09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2004/12/08 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2004/12/07 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2004/12/01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2004/11/30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2004/11/29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2004/11/24 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 |
| 2004/11/17 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2004/11/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2004/11/02 | 1,330 | 1,330 | 1,270 | 1,270 | 3,000 |
| 2004/10/25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2004/10/22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2004/10/21 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 |
| 2004/10/18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2004/10/15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2004/10/14 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 2004/10/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2004/10/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2004/09/29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2004/09/27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2004/09/24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2004/09/16 | 1,400 | 1,440 | 1,380 | 1,380 | 6,000 |
| 2004/09/15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2004/09/14 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2004/09/10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2004/09/09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2004/09/08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2004/09/07 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2004/09/06 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2004/09/03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2004/09/01 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 |
| 2004/08/26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2004/08/24 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 |
| 2004/08/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2004/08/19 | 1,420 | 1,430 | 1,420 | 1,430 | 6,000 |
| 2004/08/18 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 |
| 2004/08/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2004/08/12 | 1,320 | 1,360 | 1,320 | 1,360 | 2,000 |
| 2004/08/09 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 2004/08/05 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2004/08/04 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 |
| 2004/08/03 | 1,410 | 1,410 | 1,380 | 1,380 | 4,000 |
| 2004/07/30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2004/07/29 | 1,450 | 1,490 | 1,450 | 1,450 | 3,000 |
| 2004/07/27 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 |
| 2004/07/26 | 1,440 | 1,490 | 1,440 | 1,490 | 3,000 |
| 2004/07/23 | 1,460 | 1,460 | 1,420 | 1,460 | 5,000 |
| 2004/07/22 | 1,430 | 1,450 | 1,410 | 1,450 | 3,000 |
| 2004/07/21 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2004/07/20 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 |
| 2004/07/16 | 1,430 | 1,450 | 1,420 | 1,430 | 8,000 |
| 2004/07/15 | 1,450 | 1,450 | 1,420 | 1,430 | 4,000 |
| 2004/07/14 | 1,450 | 1,450 | 1,400 | 1,410 | 3,000 |
| 2004/07/13 | 1,400 | 1,470 | 1,400 | 1,400 | 5,000 |
| 2004/07/12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2004/07/09 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 |
| 2004/07/08 | 1,340 | 1,370 | 1,300 | 1,370 | 10,000 |
| 2004/07/07 | 1,260 | 1,300 | 1,260 | 1,300 | 4,000 |
| 2004/07/06 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 |
| 2004/07/05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2004/07/02 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 2004/07/01 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2004/06/30 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2004/06/28 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 |
| 2004/06/25 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 2004/06/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2004/06/23 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 2004/06/22 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 |
| 2004/06/21 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 |
| 2004/06/16 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 |
| 2004/06/14 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 2004/06/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2004/06/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2004/06/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2004/06/07 | 1,150 | 1,150 | 1,130 | 1,150 | 3,000 |
| 2004/06/03 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2004/06/02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2004/06/01 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 2004/05/28 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2004/05/27 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 2004/05/24 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 2004/05/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2004/05/19 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 |
| 2004/05/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2004/05/14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2004/05/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2004/05/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2004/05/10 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 2004/04/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2004/04/26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2004/04/23 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2004/04/21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2004/04/20 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 2004/04/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2004/04/14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2004/04/13 | 1,160 | 1,180 | 1,160 | 1,170 | 5,000 |
| 2004/04/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2004/04/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2004/04/08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2004/04/07 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 |
| 2004/04/06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2004/04/05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2004/04/02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2004/04/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2004/03/31 | 1,110 | 1,110 | 1,060 | 1,060 | 3,000 |
| 2004/03/30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2004/03/26 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 |
| 2004/03/25 | 1,230 | 1,270 | 1,230 | 1,260 | 14,000 |
| 2004/03/24 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 |
| 2004/03/23 | 1,180 | 1,190 | 1,180 | 1,180 | 5,000 |
| 2004/03/22 | 1,170 | 1,190 | 1,170 | 1,190 | 6,000 |
| 2004/03/19 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 |
| 2004/03/18 | 1,130 | 1,160 | 1,130 | 1,160 | 8,000 |
| 2004/03/17 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 2004/03/16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2004/03/15 | 1,130 | 1,140 | 1,120 | 1,120 | 3,000 |
| 2004/03/12 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 |
| 2004/03/11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2004/03/10 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
| 2004/03/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2004/03/08 | 1,090 | 1,130 | 1,090 | 1,130 | 4,000 |
| 2004/03/05 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 2004/03/04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2004/03/03 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 2004/03/02 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 |
| 2004/03/01 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 |
| 2004/02/27 | 1,060 | 1,060 | 1,050 | 1,060 | 3,000 |
| 2004/02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2004/02/24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2004/02/23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2004/02/18 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2004/02/17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2004/02/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/02/12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2004/02/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2004/02/09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2004/02/04 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 2004/02/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2004/01/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2004/01/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2004/01/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2004/01/27 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 |
| 2004/01/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2004/01/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/01/13 | 1,020 | 1,020 | 985 | 985 | 2,000 |
| 2004/01/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |