4699 ウチダエスコ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-12-27 | 479 | 480 | 479 | 480 | 4,000 | 480 |
| 1999-12-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-12-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-12-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-12-10 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 1999-12-09 | 480 | 490 | 480 | 490 | 4,000 | 490 |
| 1999-12-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-12-01 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-11-30 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-11-26 | 475 | 500 | 475 | 500 | 3,000 | 500 |
| 1999-11-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-11-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-11-15 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-11-10 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-11-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-11-08 | 505 | 505 | 500 | 500 | 5,000 | 500 |
| 1999-11-05 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-11-04 | 520 | 520 | 510 | 520 | 8,000 | 520 |
| 1999-11-02 | 551 | 552 | 530 | 530 | 4,000 | 530 |
| 1999-10-29 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1999-10-28 | 599 | 610 | 560 | 570 | 10,000 | 570 |
| 1999-10-27 | 620 | 650 | 600 | 610 | 59,000 | 610 |
| 1999-10-26 | 510 | 600 | 510 | 600 | 42,000 | 600 |
| 1999-10-25 | 500 | 510 | 500 | 500 | 8,000 | 500 |
| 1999-10-22 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1999-10-20 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1999-10-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-10-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-10-12 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-10-08 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 1999-10-07 | 500 | 500 | 499 | 499 | 4,000 | 499 |
| 1999-10-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-10-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-10-04 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 1999-10-01 | 505 | 510 | 500 | 500 | 7,000 | 500 |
| 1999-09-27 | 490 | 505 | 490 | 505 | 3,000 | 505 |
| 1999-09-17 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1999-09-16 | 530 | 530 | 510 | 510 | 5,000 | 510 |
| 1999-09-14 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 1999-09-13 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-09-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-09-09 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1999-09-08 | 530 | 535 | 509 | 509 | 7,000 | 509 |
| 1999-09-07 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1999-09-06 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1999-09-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-09-02 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 1999-08-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-08-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-08-26 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1999-08-25 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-08-24 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-08-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-08-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-08-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-08-18 | 460 | 470 | 460 | 470 | 4,000 | 470 |
| 1999-08-17 | 460 | 460 | 458 | 458 | 4,000 | 458 |
| 1999-08-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-08-06 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1999-08-04 | 499 | 499 | 460 | 460 | 4,000 | 460 |
| 1999-08-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-07-30 | 470 | 470 | 450 | 450 | 2,000 | 450 |
| 1999-07-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-07-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-07-26 | 509 | 509 | 500 | 500 | 4,000 | 500 |
| 1999-07-23 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1999-07-22 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-07-21 | 510 | 511 | 510 | 511 | 8,000 | 511 |
| 1999-07-19 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 1999-07-16 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1999-07-15 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 1999-07-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-07-13 | 520 | 520 | 510 | 510 | 12,000 | 510 |
| 1999-07-12 | 500 | 510 | 490 | 510 | 13,000 | 510 |
| 1999-07-09 | 510 | 551 | 500 | 510 | 21,000 | 510 |
| 1999-07-08 | 500 | 500 | 481 | 483 | 13,000 | 483 |
| 1999-07-07 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-07-06 | 476 | 480 | 476 | 480 | 7,000 | 480 |
| 1999-07-05 | 460 | 470 | 460 | 470 | 12,000 | 470 |
| 1999-06-29 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-06-28 | 469 | 470 | 469 | 470 | 3,000 | 470 |
| 1999-06-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-06-24 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1999-06-23 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 1999-06-22 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 1999-06-18 | 461 | 470 | 461 | 470 | 2,000 | 470 |
| 1999-06-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-06-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-06-08 | 430 | 430 | 400 | 400 | 3,000 | 400 |
| 1999-06-07 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-05-26 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1999-05-21 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-05-20 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-05-12 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-05-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-05-06 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-04-30 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1999-04-27 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1999-04-26 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1999-04-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-04-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-04-20 | 506 | 506 | 500 | 500 | 4,000 | 500 |
| 1999-04-19 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-04-16 | 522 | 522 | 520 | 520 | 3,000 | 520 |
| 1999-04-15 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1999-04-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-04-12 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-04-09 | 600 | 600 | 590 | 590 | 19,000 | 590 |
| 1999-04-08 | 620 | 620 | 570 | 610 | 13,000 | 610 |
| 1999-04-07 | 550 | 600 | 550 | 600 | 14,000 | 600 |
| 1999-04-06 | 570 | 570 | 522 | 530 | 9,000 | 530 |
| 1999-04-05 | 570 | 580 | 550 | 570 | 26,000 | 570 |
| 1999-04-02 | 535 | 571 | 535 | 571 | 18,000 | 571 |
| 1999-04-01 | 515 | 520 | 515 | 515 | 9,000 | 515 |
| 1999-03-31 | 492 | 510 | 492 | 505 | 5,000 | 505 |
| 1999-03-30 | 490 | 520 | 490 | 490 | 4,000 | 490 |
| 1999-03-29 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 1999-03-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-03-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-03-23 | 499 | 499 | 490 | 490 | 2,000 | 490 |
| 1999-03-18 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 1999-03-17 | 500 | 525 | 500 | 525 | 5,000 | 525 |
| 1999-03-16 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-03-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-03-12 | 450 | 450 | 449 | 450 | 4,000 | 450 |
| 1999-03-11 | 450 | 450 | 449 | 449 | 6,000 | 449 |
| 1999-03-10 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1999-03-09 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 1999-03-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-03-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-03-03 | 480 | 480 | 450 | 450 | 8,000 | 450 |
| 1999-03-02 | 450 | 480 | 450 | 480 | 10,000 | 480 |
| 1999-03-01 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 1999-02-26 | 450 | 450 | 449 | 450 | 7,000 | 450 |
| 1999-02-25 | 430 | 450 | 430 | 450 | 2,000 | 450 |
| 1999-02-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-02-22 | 450 | 450 | 438 | 438 | 3,000 | 438 |
| 1999-02-19 | 437 | 450 | 437 | 450 | 3,000 | 450 |
| 1999-02-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-02-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-02-05 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1999-01-26 | 498 | 498 | 498 | 498 | 11,000 | 498 |
| 1999-01-20 | 495 | 499 | 495 | 499 | 4,000 | 499 |
| 1999-01-04 | 499 | 499 | 499 | 499 | 1,000 | 499 |
分割・併合履歴 ： なし