7621 (株)うかい の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 910 | 920 | 910 | 920 | 2,000 | 920 |
| 2000-12-28 | 910 | 910 | 890 | 910 | 6,000 | 910 |
| 2000-12-25 | 939 | 939 | 910 | 910 | 4,000 | 910 |
| 2000-12-22 | 945 | 945 | 940 | 945 | 9,000 | 945 |
| 2000-12-20 | 961 | 961 | 960 | 960 | 2,000 | 960 |
| 2000-12-19 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 2000-12-18 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2000-12-15 | 1,000 | 1,000 | 962 | 962 | 2,000 | 962 |
| 2000-12-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-12-13 | 1,000 | 1,000 | 980 | 980 | 3,000 | 980 |
| 2000-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-12-05 | 972 | 972 | 972 | 972 | 1,000 | 972 |
| 2000-12-01 | 971 | 971 | 962 | 962 | 2,000 | 962 |
| 2000-11-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-11-28 | 971 | 971 | 971 | 971 | 3,000 | 971 |
| 2000-11-27 | 961 | 971 | 961 | 971 | 2,000 | 971 |
| 2000-11-24 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2000-11-22 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2000-11-13 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2000-11-08 | 960 | 970 | 960 | 970 | 3,000 | 970 |
| 2000-11-06 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2000-11-02 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2000-11-01 | 970 | 980 | 950 | 980 | 6,000 | 980 |
| 2000-10-31 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2000-10-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-10-26 | 1,000 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-10-25 | 1,100 | 1,100 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-10-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-10-20 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2000-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2000-10-11 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2000-10-10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2000-10-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-10-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2000-09-20 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2000-09-19 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2000-09-14 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2000-09-13 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 2000-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-08-30 | 1,150 | 1,150 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2000-08-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2000-08-25 | 1,180 | 1,180 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2000-08-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2000-08-18 | 1,160 | 1,160 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2000-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2000-08-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2000-08-11 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2000-08-09 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2000-08-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2000-08-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2000-08-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-08-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-07-31 | 1,100 | 1,100 | 1,050 | 1,060 | 3,000 | 1,060 |
| 2000-07-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2000-07-27 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2000-07-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2000-07-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2000-07-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2000-07-19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2000-07-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2000-07-13 | 1,200 | 1,200 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2000-07-12 | 1,200 | 1,200 | 1,150 | 1,190 | 4,000 | 1,190 |
| 2000-07-10 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 | 1,200 |
| 2000-07-07 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 1,130 |
| 2000-07-05 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-07-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2000-06-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-06-28 | 1,100 | 1,110 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2000-06-26 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2000-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-06-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-06-07 | 1,100 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-06-06 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2000-06-02 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 | 1,140 |
| 2000-06-01 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-05-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-05-25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2000-05-24 | 1,130 | 1,130 | 1,060 | 1,060 | 7,000 | 1,060 |
| 2000-05-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2000-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-05-19 | 1,170 | 1,170 | 1,160 | 1,170 | 11,000 | 1,170 |
| 2000-05-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2000-05-17 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2000-05-16 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 1,180 |
| 2000-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-05-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2000-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2000-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-05-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-04-28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2000-04-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-04-25 | 1,050 | 1,050 | 1,040 | 1,050 | 11,000 | 1,050 |
| 2000-04-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-04-21 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2000-04-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2000-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-04-17 | 1,050 | 1,050 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2000-04-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2000-04-13 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 | 1,090 |
| 2000-04-12 | 1,150 | 1,150 | 1,100 | 1,100 | 13,000 | 1,100 |
| 2000-04-11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2000-04-10 | 1,170 | 1,200 | 1,170 | 1,180 | 5,000 | 1,180 |
| 2000-04-07 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2000-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-04-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-03-31 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2000-03-30 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2000-03-29 | 1,200 | 1,200 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2000-03-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-03-27 | 1,250 | 1,330 | 1,220 | 1,300 | 6,000 | 1,300 |
| 2000-03-24 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2000-03-23 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2000-03-22 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2000-03-21 | 1,220 | 1,220 | 1,190 | 1,190 | 7,000 | 1,190 |
| 2000-03-17 | 1,120 | 1,200 | 1,120 | 1,200 | 3,000 | 1,200 |
| 2000-03-16 | 1,090 | 1,100 | 1,070 | 1,100 | 8,000 | 1,100 |
| 2000-03-15 | 1,100 | 1,100 | 1,050 | 1,090 | 15,000 | 1,090 |
| 2000-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2000-03-13 | 1,200 | 1,210 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2000-03-10 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2000-03-09 | 1,230 | 1,230 | 1,220 | 1,230 | 6,000 | 1,230 |
| 2000-03-08 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2000-03-07 | 1,240 | 1,250 | 1,240 | 1,250 | 8,000 | 1,250 |
| 2000-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2000-03-03 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2000-03-02 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 1,240 |
| 2000-03-01 | 1,290 | 1,300 | 1,240 | 1,240 | 9,000 | 1,240 |
| 2000-02-29 | 1,280 | 1,300 | 1,280 | 1,290 | 10,000 | 1,290 |
| 2000-02-28 | 1,250 | 1,290 | 1,250 | 1,280 | 10,000 | 1,280 |
| 2000-02-25 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 | 1,220 |
| 2000-02-24 | 1,200 | 1,200 | 1,140 | 1,200 | 5,000 | 1,200 |
| 2000-02-22 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2000-02-21 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2000-02-18 | 1,300 | 1,300 | 1,270 | 1,270 | 10,000 | 1,270 |
| 2000-02-17 | 1,350 | 1,350 | 1,300 | 1,320 | 5,000 | 1,320 |
| 2000-02-16 | 1,380 | 1,380 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2000-02-15 | 1,400 | 1,400 | 1,340 | 1,390 | 4,000 | 1,390 |
| 2000-02-14 | 1,590 | 1,590 | 1,450 | 1,450 | 17,000 | 1,450 |
| 2000-02-10 | 1,560 | 1,600 | 1,560 | 1,570 | 3,000 | 1,570 |
| 2000-02-09 | 1,680 | 1,680 | 1,600 | 1,610 | 6,000 | 1,610 |
| 2000-02-08 | 1,690 | 1,710 | 1,630 | 1,630 | 17,000 | 1,630 |
| 2000-02-07 | 1,550 | 1,740 | 1,500 | 1,700 | 29,000 | 1,700 |
| 2000-02-04 | 1,300 | 1,500 | 1,300 | 1,500 | 24,000 | 1,500 |
| 2000-02-03 | 1,170 | 1,340 | 1,170 | 1,340 | 31,000 | 1,340 |
| 2000-02-02 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 1,150 |
| 2000-02-01 | 1,150 | 1,160 | 1,110 | 1,110 | 14,000 | 1,110 |
| 2000-01-31 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2000-01-28 | 1,100 | 1,150 | 1,100 | 1,130 | 9,000 | 1,130 |
| 2000-01-27 | 1,070 | 1,110 | 1,070 | 1,100 | 7,000 | 1,100 |
| 2000-01-26 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 | 1,070 |
| 2000-01-25 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 | 1,070 |
| 2000-01-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-01-21 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 | 1,100 |
| 2000-01-20 | 1,130 | 1,130 | 1,110 | 1,110 | 7,000 | 1,110 |
| 2000-01-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-01-18 | 1,120 | 1,120 | 1,080 | 1,100 | 8,000 | 1,100 |
| 2000-01-17 | 1,170 | 1,170 | 1,110 | 1,110 | 16,000 | 1,110 |
| 2000-01-14 | 1,200 | 1,200 | 1,150 | 1,170 | 5,000 | 1,170 |
| 2000-01-13 | 1,280 | 1,280 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2000-01-12 | 1,250 | 1,260 | 1,200 | 1,250 | 14,000 | 1,250 |
| 2000-01-11 | 1,150 | 1,250 | 1,150 | 1,250 | 8,000 | 1,250 |
| 2000-01-07 | 1,150 | 1,150 | 1,080 | 1,100 | 19,000 | 1,100 |
| 2000-01-06 | 1,100 | 1,100 | 1,070 | 1,070 | 19,000 | 1,070 |
| 2000-01-05 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2000-01-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
分割・併合履歴 ： なし
