7621 (株)うかい の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2002-12-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-12-19 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2002-12-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-12-17 | 892 | 895 | 892 | 895 | 2,000 | 895 |
| 2002-12-16 | 895 | 895 | 895 | 895 | 4,000 | 895 |
| 2002-12-13 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2002-12-12 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2002-12-11 | 900 | 900 | 899 | 899 | 7,000 | 899 |
| 2002-12-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-12-05 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2002-12-04 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2002-12-03 | 899 | 900 | 895 | 900 | 4,000 | 900 |
| 2002-12-02 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2002-11-29 | 910 | 910 | 901 | 910 | 3,000 | 910 |
| 2002-11-28 | 919 | 920 | 919 | 920 | 5,000 | 920 |
| 2002-11-18 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2002-11-14 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2002-11-11 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2002-11-08 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2002-10-30 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-10-22 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2002-10-21 | 905 | 920 | 896 | 920 | 5,000 | 920 |
| 2002-10-18 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2002-10-17 | 910 | 910 | 898 | 900 | 8,000 | 900 |
| 2002-10-16 | 920 | 920 | 910 | 910 | 3,000 | 910 |
| 2002-10-15 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-10-10 | 930 | 930 | 920 | 920 | 5,000 | 920 |
| 2002-10-08 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-10-07 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-10-03 | 957 | 957 | 940 | 940 | 10,000 | 940 |
| 2002-10-02 | 957 | 960 | 957 | 960 | 2,000 | 960 |
| 2002-10-01 | 955 | 957 | 955 | 957 | 2,000 | 957 |
| 2002-09-30 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2002-09-27 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2002-09-25 | 990 | 990 | 950 | 950 | 5,000 | 950 |
| 2002-09-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2002-09-20 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2002-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-09-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2002-08-29 | 990 | 995 | 990 | 995 | 3,000 | 995 |
| 2002-08-28 | 1,000 | 1,000 | 990 | 990 | 6,000 | 990 |
| 2002-08-27 | 1,010 | 1,010 | 990 | 990 | 7,000 | 990 |
| 2002-08-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2002-08-13 | 1,000 | 1,000 | 995 | 995 | 2,000 | 995 |
| 2002-08-12 | 1,000 | 1,000 | 995 | 995 | 5,000 | 995 |
| 2002-08-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-08-01 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 1,030 |
| 2002-07-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-07-18 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 2002-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2002-07-11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2002-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-07-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2002-07-02 | 1,000 | 1,000 | 998 | 998 | 2,000 | 998 |
| 2002-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-06-24 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2002-06-21 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 2002-06-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-06-03 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 2002-05-31 | 1,000 | 1,000 | 993 | 993 | 3,000 | 993 |
| 2002-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2002-05-24 | 1,010 | 1,010 | 992 | 1,000 | 8,000 | 1,000 |
| 2002-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-05-21 | 992 | 1,000 | 992 | 1,000 | 2,000 | 1,000 |
| 2002-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2002-05-10 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 2002-05-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2002-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-05-01 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-04-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2002-04-09 | 1,000 | 1,000 | 995 | 995 | 4,000 | 995 |
| 2002-04-05 | 1,010 | 1,010 | 990 | 990 | 5,000 | 990 |
| 2002-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-03-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2002-03-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2002-03-25 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 | 1,130 |
| 2002-03-22 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 1,110 |
| 2002-03-20 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2002-03-19 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2002-03-18 | 1,090 | 1,100 | 1,080 | 1,080 | 10,000 | 1,080 |
| 2002-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2002-03-14 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2002-03-13 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2002-03-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2002-03-06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2002-03-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2002-03-04 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 1,090 |
| 2002-03-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2002-02-28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2002-02-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2002-02-25 | 1,080 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
| 2002-02-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2002-02-18 | 1,090 | 1,090 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2002-02-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2002-02-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2002-01-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-01-29 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2002-01-28 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2002-01-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2002-01-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2002-01-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2002-01-16 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 | 1,100 |
| 2002-01-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
分割・併合履歴 ： なし
