4699 ウチダエスコ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1998-12-29 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 1998-12-28 | 430 | 470 | 430 | 470 | 5,000 | 470 |
| 1998-12-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-12-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-12-14 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1998-12-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-12-10 | 435 | 450 | 435 | 450 | 7,000 | 450 |
| 1998-12-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-12-01 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-11-30 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-11-27 | 444 | 450 | 444 | 450 | 8,000 | 450 |
| 1998-11-26 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1998-11-24 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1998-11-09 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1998-11-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-11-04 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1998-10-29 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1998-10-28 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1998-10-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-10-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-10-21 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1998-10-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-10-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-10-06 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-10-01 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1998-09-30 | 419 | 420 | 419 | 420 | 4,000 | 420 |
| 1998-09-28 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 1998-09-25 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1998-09-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-09-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-09-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-09-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-09-08 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1998-08-31 | 389 | 389 | 360 | 379 | 6,000 | 379 |
| 1998-08-28 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 1998-08-27 | 435 | 435 | 431 | 431 | 2,000 | 431 |
| 1998-08-26 | 435 | 489 | 435 | 489 | 12,000 | 489 |
| 1998-08-25 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1998-08-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-08-06 | 485 | 485 | 480 | 480 | 6,000 | 480 |
| 1998-08-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-07-31 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-07-29 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-07-27 | 505 | 515 | 505 | 515 | 11,000 | 515 |
| 1998-07-23 | 502 | 502 | 500 | 500 | 6,000 | 500 |
| 1998-07-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-07-17 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-07-16 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1998-07-15 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1998-07-14 | 520 | 529 | 520 | 529 | 2,000 | 529 |
| 1998-07-09 | 520 | 520 | 505 | 505 | 2,000 | 505 |
| 1998-07-06 | 510 | 530 | 510 | 530 | 13,000 | 530 |
| 1998-07-02 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1998-06-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-06-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-06-26 | 496 | 530 | 496 | 530 | 11,000 | 530 |
| 1998-06-25 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1998-06-23 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1998-06-19 | 500 | 500 | 491 | 491 | 4,000 | 491 |
| 1998-06-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-06-16 | 499 | 499 | 485 | 485 | 3,000 | 485 |
| 1998-06-15 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1998-06-12 | 492 | 492 | 491 | 491 | 3,000 | 491 |
| 1998-06-10 | 519 | 519 | 490 | 490 | 4,000 | 490 |
| 1998-06-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-06-03 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 1998-06-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-06-01 | 522 | 522 | 520 | 522 | 8,000 | 522 |
| 1998-05-27 | 531 | 531 | 530 | 530 | 6,000 | 530 |
| 1998-05-26 | 520 | 530 | 520 | 530 | 10,000 | 530 |
| 1998-05-25 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-05-22 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1998-05-21 | 525 | 525 | 523 | 523 | 4,000 | 523 |
| 1998-05-20 | 526 | 526 | 526 | 526 | 4,000 | 526 |
| 1998-05-19 | 526 | 526 | 525 | 526 | 4,000 | 526 |
| 1998-05-18 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1998-05-15 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 1998-05-14 | 532 | 532 | 522 | 523 | 7,000 | 523 |
| 1998-05-13 | 549 | 549 | 531 | 531 | 8,000 | 531 |
| 1998-05-12 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 1998-05-11 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 1998-05-08 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1998-05-07 | 560 | 561 | 560 | 560 | 9,000 | 560 |
| 1998-05-06 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1998-05-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-04-30 | 550 | 560 | 550 | 556 | 10,000 | 556 |
| 1998-04-28 | 541 | 541 | 540 | 540 | 6,000 | 540 |
| 1998-04-27 | 590 | 590 | 585 | 585 | 18,000 | 585 |
| 1998-04-24 | 600 | 600 | 581 | 590 | 32,000 | 590 |
| 1998-04-23 | 590 | 600 | 573 | 600 | 19,000 | 600 |
| 1998-04-22 | 590 | 599 | 590 | 599 | 8,000 | 599 |
| 1998-04-21 | 579 | 580 | 570 | 570 | 9,000 | 570 |
| 1998-04-20 | 588 | 588 | 570 | 570 | 5,000 | 570 |
| 1998-04-17 | 580 | 580 | 571 | 580 | 8,000 | 580 |
| 1998-04-16 | 619 | 619 | 555 | 570 | 52,000 | 570 |
| 1998-04-15 | 580 | 639 | 570 | 620 | 203,000 | 620 |
| 1998-04-14 | 485 | 544 | 485 | 540 | 87,000 | 540 |
| 1998-04-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-04-10 | 499 | 500 | 499 | 500 | 6,000 | 500 |
| 1998-04-09 | 500 | 500 | 490 | 490 | 11,000 | 490 |
| 1998-04-08 | 500 | 510 | 500 | 500 | 15,000 | 500 |
| 1998-04-07 | 499 | 500 | 480 | 480 | 37,000 | 480 |
| 1998-04-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-04-01 | 500 | 500 | 480 | 480 | 7,000 | 480 |
| 1998-03-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-03-30 | 510 | 520 | 501 | 510 | 17,000 | 510 |
| 1998-03-27 | 505 | 517 | 500 | 510 | 33,000 | 510 |
| 1998-03-26 | 495 | 500 | 495 | 500 | 11,000 | 500 |
| 1998-03-25 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1998-03-24 | 490 | 490 | 480 | 480 | 43,000 | 480 |
| 1998-03-23 | 500 | 500 | 499 | 499 | 5,000 | 499 |
| 1998-03-20 | 480 | 500 | 480 | 500 | 11,000 | 500 |
| 1998-03-19 | 500 | 500 | 480 | 480 | 15,000 | 480 |
| 1998-03-18 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 1998-03-17 | 510 | 515 | 503 | 503 | 7,000 | 503 |
| 1998-03-16 | 524 | 524 | 517 | 517 | 12,000 | 517 |
| 1998-03-13 | 524 | 530 | 520 | 525 | 55,000 | 525 |
| 1998-03-12 | 506 | 520 | 503 | 520 | 53,000 | 520 |
| 1998-03-11 | 510 | 510 | 500 | 504 | 330,000 | 504 |
| 1998-03-10 | 500 | 500 | 500 | 500 | 423,000 | 500 |
分割・併合履歴 ： なし