4699 ウチダエスコ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-12-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-12-26 | 260 | 260 | 260 | 260 | 16,000 | 260 |
| 2002-12-25 | 235 | 260 | 235 | 260 | 3,000 | 260 |
| 2002-12-24 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-12-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-12-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-12-13 | 250 | 270 | 250 | 270 | 6,000 | 270 |
| 2002-12-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-12-11 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 2002-12-10 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-12-09 | 201 | 210 | 201 | 210 | 2,000 | 210 |
| 2002-12-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-12-03 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-11-28 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-11-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-11-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-11-18 | 200 | 200 | 190 | 190 | 2,000 | 190 |
| 2002-11-14 | 230 | 230 | 220 | 220 | 2,000 | 220 |
| 2002-11-08 | 235 | 240 | 235 | 235 | 2,000 | 235 |
| 2002-10-29 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 2002-10-28 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-10-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-10-01 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-09-26 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-09-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-09-19 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2002-08-30 | 245 | 247 | 245 | 245 | 3,000 | 245 |
| 2002-08-27 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2002-08-26 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-08-23 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2002-08-20 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2002-08-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-08-09 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-08-01 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2002-07-31 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2002-07-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-07-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-07-19 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-07-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-07-12 | 330 | 330 | 325 | 330 | 11,000 | 330 |
| 2002-07-11 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 2002-07-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-07-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-07-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-07-05 | 290 | 310 | 290 | 310 | 2,000 | 310 |
| 2002-07-04 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2002-07-02 | 330 | 343 | 330 | 330 | 2,000 | 330 |
| 2002-07-01 | 350 | 350 | 330 | 343 | 8,000 | 343 |
| 2002-06-28 | 290 | 343 | 290 | 343 | 2,000 | 343 |
| 2002-06-27 | 260 | 265 | 250 | 265 | 11,000 | 265 |
| 2002-06-19 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2002-06-04 | 245 | 259 | 245 | 250 | 4,000 | 250 |
| 2002-05-28 | 260 | 263 | 260 | 260 | 6,000 | 260 |
| 2002-05-21 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2002-05-08 | 260 | 270 | 260 | 260 | 4,000 | 260 |
| 2002-04-30 | 255 | 270 | 255 | 270 | 6,000 | 270 |
| 2002-04-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-04-11 | 255 | 270 | 255 | 270 | 3,000 | 270 |
| 2002-04-09 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-04-08 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-04-04 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2002-04-03 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-04-02 | 272 | 272 | 260 | 270 | 5,000 | 270 |
| 2002-04-01 | 272 | 275 | 272 | 272 | 2,000 | 272 |
| 2002-03-29 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-03-20 | 260 | 275 | 260 | 275 | 3,000 | 275 |
| 2002-03-15 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-03-14 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-03-12 | 265 | 270 | 265 | 265 | 2,000 | 265 |
| 2002-02-28 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-02-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-02-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-02-04 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-02-01 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2002-01-31 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2002-01-30 | 290 | 291 | 290 | 291 | 3,000 | 291 |
| 2002-01-28 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2002-01-17 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-01-16 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-01-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-01-10 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-01-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
分割・併合履歴 ： なし