7621 (株)うかいの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,170	1,200	1,170	1,200	3,000	1,200
1999-12-29	1,180	1,210	1,170	1,210	9,000	1,210
1999-12-28	1,200	1,220	1,190	1,220	11,000	1,220
1999-12-27	1,200	1,220	1,180	1,190	19,000	1,190
1999-12-24	1,250	1,330	1,200	1,250	30,000	1,250
1999-12-22	1,200	1,300	1,200	1,300	17,000	1,300
1999-12-21	1,350	1,400	1,220	1,270	24,000	1,270
1999-12-20	1,700	1,700	1,400	1,400	17,000	1,400
1999-12-17	1,850	1,850	1,750	1,750	11,000	1,750
1999-12-16	2,020	2,020	1,800	1,900	39,000	1,900
1999-12-15	2,040	2,060	1,980	2,010	27,000	2,010
1999-12-14	2,000	2,060	1,980	2,060	45,000	2,060
1999-12-13	2,080	2,080	1,970	2,050	16,000	2,050
1999-12-10	2,100	2,150	2,050	2,050	15,000	2,050
1999-12-09	2,200	2,210	2,170	2,200	63,000	2,200
1999-12-08	2,180	2,210	2,180	2,200	17,000	2,200
1999-12-07	2,300	2,300	2,150	2,150	15,000	2,150
1999-12-06	2,320	2,380	2,250	2,300	26,000	2,300
1999-12-03	2,230	2,250	2,150	2,250	44,000	2,250
1999-12-02	2,300	2,300	2,180	2,250	31,000	2,250
1999-12-01	2,080	2,550	2,080	2,350	107,000	2,350
1999-11-30	2,020	2,100	2,020	2,060	34,000	2,060
1999-11-29	2,000	2,050	2,000	2,050	43,000	2,050
1999-11-26	2,020	2,050	2,010	2,020	66,000	2,020
1999-11-25	2,290	2,290	2,030	2,080	54,000	2,080
1999-11-24	2,270	2,320	2,250	2,250	20,000	2,250
1999-11-22	2,290	2,350	2,290	2,290	21,000	2,290
1999-11-19	2,460	2,460	2,290	2,290	25,000	2,290
1999-11-18	2,420	2,500	2,330	2,420	32,000	2,420
1999-11-17	2,450	2,550	2,350	2,450	52,000	2,450
1999-11-16	2,450	2,500	2,150	2,400	177,000	2,400
1999-11-15	3,090	3,100	2,500	2,520	153,000	2,520
1999-11-12	3,140	3,520	2,950	3,090	2,179,000	3,090

分割・併合履歴：なし

7621 (株)うかい の時系列データ [1999年度]