4699 ウチダエスコ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-26 | 4,105 | 4,120 | 4,105 | 4,120 | 3,000 | 4,120 |
| 2022-05-25 | 4,105 | 4,115 | 4,100 | 4,115 | 3,100 | 4,115 |
| 2022-05-24 | - | - | - | 4,115 | - | 4,115 |
| 2022-05-23 | 4,115 | 4,115 | 4,115 | 4,115 | 900 | 4,115 |
| 2022-05-20 | 4,100 | 4,115 | 4,100 | 4,115 | 5,300 | 4,115 |
| 2022-05-19 | 4,115 | 4,115 | 4,110 | 4,115 | 800 | 4,115 |
| 2022-05-18 | 4,115 | 4,115 | 4,110 | 4,115 | 2,900 | 4,115 |
| 2022-05-17 | 4,115 | 4,115 | 4,115 | 4,115 | 300 | 4,115 |
| 2022-05-16 | 4,115 | 4,115 | 4,115 | 4,115 | 200 | 4,115 |
| 2022-05-13 | 4,115 | 4,115 | 4,115 | 4,115 | 300 | 4,115 |
| 2022-05-12 | 4,115 | 4,115 | 4,115 | 4,115 | 400 | 4,115 |
| 2022-05-11 | 4,115 | 4,115 | 4,115 | 4,115 | 200 | 4,115 |
| 2022-05-10 | 4,115 | 4,120 | 4,115 | 4,115 | 1,100 | 4,115 |
| 2022-05-09 | 4,120 | 4,120 | 4,115 | 4,120 | 1,400 | 4,120 |
| 2022-05-06 | 4,115 | 4,120 | 4,115 | 4,120 | 500 | 4,120 |
| 2022-05-02 | 4,115 | 4,115 | 4,115 | 4,115 | 700 | 4,115 |
| 2022-04-28 | 4,120 | 4,120 | 4,115 | 4,115 | 800 | 4,115 |
| 2022-04-27 | 4,115 | 4,115 | 4,115 | 4,115 | 400 | 4,115 |
| 2022-04-26 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 4,120 |
| 2022-04-25 | 4,115 | 4,115 | 4,115 | 4,115 | 3,000 | 4,115 |
| 2022-04-22 | - | - | - | 4,115 | - | 4,115 |
| 2022-04-21 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
| 2022-04-20 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 4,120 |
| 2022-04-19 | - | - | - | 4,120 | - | 4,120 |
| 2022-04-18 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 4,120 |
| 2022-04-15 | 4,115 | 4,115 | 4,115 | 4,115 | 500 | 4,115 |
| 2022-04-14 | 4,120 | 4,120 | 4,120 | 4,120 | 200 | 4,120 |
| 2022-04-13 | 4,120 | 4,120 | 4,115 | 4,120 | 1,000 | 4,120 |
| 2022-04-12 | 4,115 | 4,115 | 4,115 | 4,115 | 1,200 | 4,115 |
| 2022-04-11 | - | - | - | 4,120 | - | 4,120 |
| 2022-04-08 | 4,120 | 4,120 | 4,120 | 4,120 | 400 | 4,120 |
| 2022-04-07 | 4,115 | 4,120 | 4,115 | 4,120 | 800 | 4,120 |
| 2022-04-06 | - | - | - | 4,115 | - | 4,115 |
| 2022-04-05 | 4,120 | 4,120 | 4,115 | 4,115 | 900 | 4,115 |
| 2022-04-04 | - | - | - | 4,115 | - | 4,115 |
| 2022-04-01 | 4,120 | 4,120 | 4,115 | 4,115 | 400 | 4,115 |
| 2022-03-31 | - | - | - | 4,115 | - | 4,115 |
| 2022-03-30 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
| 2022-03-29 | - | - | - | 4,115 | - | 4,115 |
| 2022-03-28 | - | - | - | 4,115 | - | 4,115 |
| 2022-03-25 | 4,115 | 4,115 | 4,110 | 4,115 | 700 | 4,115 |
| 2022-03-24 | 4,110 | 4,120 | 4,105 | 4,120 | 6,000 | 4,120 |
| 2022-03-23 | - | - | - | 4,115 | - | 4,115 |
| 2022-03-22 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
| 2022-03-18 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
| 2022-03-17 | - | - | - | 4,115 | - | 4,115 |
| 2022-03-16 | 4,115 | 4,115 | 4,110 | 4,115 | 1,100 | 4,115 |
| 2022-03-15 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
| 2022-03-14 | 4,115 | 4,120 | 4,115 | 4,120 | 400 | 4,120 |
| 2022-03-11 | - | - | - | 4,115 | - | 4,115 |
| 2022-03-10 | - | - | - | 4,115 | - | 4,115 |
| 2022-03-09 | 4,115 | 4,115 | 4,105 | 4,115 | 1,100 | 4,115 |
| 2022-03-08 | 4,115 | 4,115 | 4,110 | 4,115 | 1,400 | 4,115 |
| 2022-03-07 | 4,115 | 4,115 | 4,115 | 4,115 | 400 | 4,115 |
| 2022-03-04 | 4,115 | 4,115 | 4,115 | 4,115 | 100 | 4,115 |
| 2022-03-03 | 4,115 | 4,115 | 4,115 | 4,115 | 800 | 4,115 |
| 2022-03-02 | 4,115 | 4,115 | 4,115 | 4,115 | 200 | 4,115 |
| 2022-03-01 | 4,115 | 4,115 | 4,115 | 4,115 | 200 | 4,115 |
| 2022-02-28 | 4,115 | 4,115 | 4,115 | 4,115 | 300 | 4,115 |
| 2022-02-25 | 4,115 | 4,115 | 4,115 | 4,115 | 300 | 4,115 |
| 2022-02-24 | 4,115 | 4,115 | 4,115 | 4,115 | 300 | 4,115 |
| 2022-02-22 | 4,115 | 4,120 | 4,115 | 4,120 | 300 | 4,120 |
| 2022-02-21 | - | - | - | 4,115 | - | 4,115 |
| 2022-02-18 | 4,115 | 4,115 | 4,115 | 4,115 | 2,500 | 4,115 |
| 2022-02-17 | 4,115 | 4,115 | 4,110 | 4,115 | 4,700 | 4,115 |
| 2022-02-16 | 4,115 | 4,115 | 4,115 | 4,115 | 200 | 4,115 |
| 2022-02-15 | 4,120 | 4,120 | 4,115 | 4,120 | 4,600 | 4,120 |
| 2022-02-14 | 4,120 | 4,120 | 4,120 | 4,120 | 300 | 4,120 |
| 2022-02-10 | 4,120 | 4,120 | 4,120 | 4,120 | 600 | 4,120 |
| 2022-02-09 | 4,120 | 4,120 | 4,120 | 4,120 | 200 | 4,120 |
| 2022-02-08 | 4,120 | 4,120 | 4,120 | 4,120 | 600 | 4,120 |
| 2022-02-07 | 4,125 | 4,125 | 4,125 | 4,125 | 100 | 4,125 |
| 2022-02-04 | 4,120 | 4,120 | 4,120 | 4,120 | 600 | 4,120 |
| 2022-02-03 | - | - | - | 4,120 | - | 4,120 |
| 2022-02-02 | 4,120 | 4,120 | 4,120 | 4,120 | 600 | 4,120 |
| 2022-02-01 | 4,125 | 4,125 | 4,120 | 4,120 | 400 | 4,120 |
| 2022-01-31 | 4,115 | 4,120 | 4,115 | 4,120 | 900 | 4,120 |
| 2022-01-28 | 4,120 | 4,125 | 4,120 | 4,125 | 400 | 4,125 |
| 2022-01-27 | 4,125 | 4,125 | 4,120 | 4,120 | 3,900 | 4,120 |
| 2022-01-26 | 4,120 | 4,125 | 4,115 | 4,125 | 2,700 | 4,125 |
| 2022-01-25 | 4,115 | 4,120 | 4,110 | 4,120 | 1,700 | 4,120 |
| 2022-01-24 | 4,120 | 4,120 | 4,120 | 4,120 | 2,800 | 4,120 |
| 2022-01-21 | 4,120 | 4,125 | 4,120 | 4,125 | 9,500 | 4,125 |
| 2022-01-20 | 4,120 | 4,125 | 4,120 | 4,125 | 34,300 | 4,125 |
| 2022-01-19 | 4,125 | 4,125 | 4,120 | 4,125 | 6,900 | 4,125 |
| 2022-01-18 | 4,120 | 4,125 | 4,120 | 4,120 | 17,700 | 4,120 |
| 2022-01-17 | 4,120 | 4,125 | 4,120 | 4,125 | 5,700 | 4,125 |
| 2022-01-14 | 4,120 | 4,125 | 4,120 | 4,120 | 10,600 | 4,120 |
| 2022-01-13 | 4,125 | 4,125 | 4,120 | 4,125 | 7,600 | 4,125 |
| 2022-01-12 | 4,125 | 4,130 | 4,125 | 4,130 | 7,700 | 4,130 |
| 2022-01-11 | 4,125 | 4,125 | 4,120 | 4,125 | 8,800 | 4,125 |
| 2022-01-07 | 4,125 | 4,130 | 4,120 | 4,125 | 11,800 | 4,125 |
| 2022-01-06 | 4,125 | 4,130 | 4,120 | 4,130 | 29,300 | 4,130 |
| 2022-01-05 | 4,125 | 4,130 | 4,125 | 4,125 | 10,700 | 4,125 |
| 2022-01-04 | 4,125 | 4,130 | 4,120 | 4,125 | 32,100 | 4,125 |
分割・併合履歴 ： なし