4699 ウチダエスコ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2001-12-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-12-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-12-14 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-12-13 | 285 | 285 | 275 | 275 | 3,000 | 275 |
| 2001-12-03 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2001-11-28 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2001-11-02 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-11-01 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2001-10-31 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-10-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-10-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-10-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-10-12 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-10-02 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2001-10-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-09-27 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2001-09-26 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2001-09-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-09-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-08-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-08-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-08-27 | 280 | 300 | 280 | 300 | 3,000 | 300 |
| 2001-08-09 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-07-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-07-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-07-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-07-10 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2001-07-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-07-06 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-07-04 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2001-07-02 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-06-29 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2001-06-28 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2001-06-27 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-06-20 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-06-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-06-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-05-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-05-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-05-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-05-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-05-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-04-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-04-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-04-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-04-10 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-04-03 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2001-04-02 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2001-03-28 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-03-22 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2001-03-16 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2001-03-08 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2001-03-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-02-26 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-02-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-02-16 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2001-02-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-02-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-02-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-02-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-01-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-01-26 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-01-24 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-01-19 | 272 | 272 | 272 | 272 | 1,000 | 272 |
分割・併合履歴 ： なし