7621 (株)うかい の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-12-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-12-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-12-11 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2001-12-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2001-11-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2001-11-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2001-11-22 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2001-11-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-11-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-11-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2001-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-10-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-10-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-10-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-09-20 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 2001-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-09-13 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 2001-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-09-10 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 2001-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-09-04 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 1,080 |
| 2001-09-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2001-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2001-08-29 | 1,050 | 1,050 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2001-08-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2001-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-08-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-08-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2001-08-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2001-08-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2001-08-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-08-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-08-01 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2001-07-25 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2001-07-23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2001-07-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2001-07-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2001-07-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2001-07-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2001-07-06 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 1,090 |
| 2001-07-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2001-06-26 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2001-06-25 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2001-06-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2001-06-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-06-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-06-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-06-08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-06-07 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2001-06-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-05-31 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2001-05-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-05-21 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 1,130 |
| 2001-05-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-05-11 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 1,080 |
| 2001-05-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2001-05-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2001-05-07 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 2001-04-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-04-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-04-19 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2001-04-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-04-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-04-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-04-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-04-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-03-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2001-03-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-03-26 | 1,250 | 1,290 | 1,250 | 1,280 | 9,000 | 1,280 |
| 2001-03-23 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 1,180 |
| 2001-03-22 | 1,150 | 1,180 | 1,150 | 1,180 | 4,000 | 1,180 |
| 2001-03-21 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2001-03-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-03-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2001-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2001-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-03-02 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2001-02-23 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2001-02-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2001-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-02-20 | 1,030 | 1,100 | 1,030 | 1,100 | 3,000 | 1,100 |
| 2001-02-19 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 2001-02-16 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2001-02-15 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 2001-02-08 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2001-02-07 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-02-06 | 996 | 996 | 955 | 955 | 3,000 | 955 |
| 2001-02-02 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2001-01-30 | 950 | 950 | 920 | 920 | 2,000 | 920 |
| 2001-01-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2001-01-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2001-01-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-01-17 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-01-16 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-01-15 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2001-01-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-01-05 | 900 | 900 | 900 | 900 | 2,000 | 900 |
分割・併合履歴 ： なし
