4699 ウチダエスコ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2000-12-26 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2000-12-19 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2000-12-18 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2000-12-12 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-12-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-12-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-11-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-11-27 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-11-13 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-11-09 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-10-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-10-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-10-18 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-10-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-10-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-10-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-10-02 | 328 | 330 | 328 | 330 | 6,000 | 330 |
| 2000-09-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-09-27 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2000-09-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-09-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-09-05 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-08-28 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2000-08-24 | 328 | 330 | 328 | 330 | 4,000 | 330 |
| 2000-07-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-07-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-07-12 | 374 | 375 | 374 | 375 | 9,000 | 375 |
| 2000-07-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-07-03 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2000-06-28 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2000-06-26 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2000-06-19 | 368 | 368 | 365 | 365 | 2,000 | 365 |
| 2000-06-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-06-14 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2000-06-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-06-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-06-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-06-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-05-31 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-05-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-05-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-05-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-05-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-05-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-05-11 | 379 | 379 | 369 | 369 | 2,000 | 369 |
| 2000-04-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-04-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-04-26 | 331 | 350 | 331 | 350 | 2,000 | 350 |
| 2000-04-25 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2000-04-17 | 350 | 350 | 330 | 330 | 6,000 | 330 |
| 2000-04-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2000-03-29 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2000-03-28 | 359 | 359 | 345 | 345 | 3,000 | 345 |
| 2000-03-27 | 360 | 360 | 359 | 359 | 7,000 | 359 |
| 2000-03-21 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2000-03-16 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2000-03-14 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-03-13 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2000-03-10 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2000-03-08 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2000-03-02 | 440 | 440 | 421 | 421 | 4,000 | 421 |
| 2000-03-01 | 450 | 450 | 440 | 440 | 6,000 | 440 |
| 2000-02-28 | 420 | 421 | 420 | 421 | 4,000 | 421 |
| 2000-02-25 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-02-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-02-23 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2000-02-22 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 2000-02-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-02-18 | 390 | 430 | 390 | 430 | 3,000 | 430 |
| 2000-02-17 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-02-15 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2000-02-10 | 402 | 415 | 402 | 415 | 3,000 | 415 |
| 2000-02-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-02-07 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2000-02-04 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-02-02 | 430 | 430 | 400 | 400 | 4,000 | 400 |
| 2000-02-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-01-31 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2000-01-28 | 475 | 475 | 431 | 431 | 7,000 | 431 |
| 2000-01-27 | 445 | 470 | 445 | 470 | 11,000 | 470 |
| 2000-01-26 | 422 | 445 | 422 | 445 | 4,000 | 445 |
| 2000-01-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-01-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-01-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-01-07 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-01-05 | 460 | 480 | 460 | 480 | 4,000 | 480 |
| 2000-01-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
分割・併合履歴 ： なし