7621 (株)うかい の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2003-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-12-19 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2003-12-18 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2003-12-17 | 980 | 990 | 980 | 990 | 2,000 | 990 |
| 2003-12-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2003-12-08 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2003-12-05 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2003-12-02 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2003-12-01 | 950 | 970 | 950 | 970 | 3,000 | 970 |
| 2003-11-26 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2003-11-21 | 920 | 920 | 911 | 911 | 3,000 | 911 |
| 2003-11-20 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2003-11-18 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2003-11-17 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-11-14 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-11-12 | 920 | 921 | 910 | 910 | 6,000 | 910 |
| 2003-11-11 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2003-11-10 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2003-11-06 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2003-11-05 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2003-10-31 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 2003-10-30 | 960 | 960 | 953 | 953 | 2,000 | 953 |
| 2003-10-28 | 950 | 968 | 950 | 968 | 3,000 | 968 |
| 2003-10-23 | 955 | 955 | 952 | 952 | 2,000 | 952 |
| 2003-10-22 | 952 | 952 | 951 | 951 | 2,000 | 951 |
| 2003-10-20 | 959 | 960 | 951 | 951 | 4,000 | 951 |
| 2003-10-17 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2003-10-16 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2003-10-08 | 940 | 980 | 940 | 980 | 3,000 | 980 |
| 2003-10-07 | 940 | 940 | 940 | 940 | 10,000 | 940 |
| 2003-10-06 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 2003-10-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-10-02 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2003-09-30 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2003-09-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-09-24 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2003-09-22 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2003-09-19 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2003-09-18 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2003-09-10 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-09-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-09-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-09-03 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-09-02 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2003-08-28 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-08-26 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 2003-08-25 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2003-08-22 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-08-21 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-08-19 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-08-18 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-08-12 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-08-07 | 910 | 910 | 900 | 900 | 3,000 | 900 |
| 2003-08-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-07-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2003-07-28 | 910 | 950 | 910 | 950 | 3,000 | 950 |
| 2003-07-18 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2003-07-16 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2003-07-14 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2003-07-10 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2003-07-08 | 935 | 935 | 925 | 925 | 2,000 | 925 |
| 2003-07-04 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 2003-07-02 | 918 | 947 | 918 | 947 | 2,000 | 947 |
| 2003-07-01 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2003-06-27 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2003-06-26 | 948 | 949 | 948 | 949 | 2,000 | 949 |
| 2003-06-25 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 2003-06-23 | 900 | 940 | 900 | 940 | 6,000 | 940 |
| 2003-06-19 | 898 | 900 | 898 | 900 | 2,000 | 900 |
| 2003-06-18 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2003-06-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-06-16 | 873 | 880 | 872 | 880 | 4,000 | 880 |
| 2003-06-12 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-06-11 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-06-10 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-06-06 | 861 | 861 | 860 | 860 | 2,000 | 860 |
| 2003-06-03 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-05-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-05-23 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2003-05-22 | 855 | 860 | 850 | 860 | 8,000 | 860 |
| 2003-05-16 | 860 | 860 | 851 | 851 | 3,000 | 851 |
| 2003-05-15 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2003-05-14 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2003-05-12 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2003-05-09 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2003-05-07 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2003-05-02 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2003-04-28 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2003-04-25 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2003-04-24 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2003-04-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-04-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-04-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-04-16 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2003-04-14 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2003-04-10 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-04-01 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2003-03-25 | 950 | 969 | 950 | 952 | 12,000 | 952 |
| 2003-03-24 | 950 | 950 | 950 | 950 | 11,000 | 950 |
| 2003-03-20 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 2003-03-19 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2003-03-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-03-17 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2003-03-14 | 950 | 950 | 945 | 945 | 2,000 | 945 |
| 2003-03-12 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-03-11 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 2003-03-10 | 955 | 955 | 945 | 945 | 2,000 | 945 |
| 2003-03-07 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2003-03-06 | 950 | 955 | 950 | 955 | 2,000 | 955 |
| 2003-03-03 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2003-02-27 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2003-02-21 | 955 | 955 | 950 | 950 | 2,000 | 950 |
| 2003-02-20 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2003-02-19 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2003-02-18 | 962 | 962 | 955 | 955 | 4,000 | 955 |
| 2003-02-13 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2003-02-10 | 934 | 934 | 933 | 933 | 2,000 | 933 |
| 2003-02-06 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 2003-02-05 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 2003-02-04 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2003-02-03 | 940 | 940 | 940 | 940 | 7,000 | 940 |
| 2003-01-30 | 950 | 950 | 940 | 940 | 4,000 | 940 |
| 2003-01-29 | 953 | 953 | 950 | 950 | 2,000 | 950 |
| 2003-01-24 | 961 | 961 | 960 | 960 | 3,000 | 960 |
| 2003-01-22 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2003-01-21 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2003-01-20 | 962 | 962 | 951 | 951 | 4,000 | 951 |
| 2003-01-17 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2003-01-14 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2003-01-10 | 960 | 960 | 960 | 960 | 1,000 | 960 |
分割・併合履歴 ： なし
