4699 ウチダエスコ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-12-22 | 255 | 262 | 255 | 260 | 5,000 | 260 |
| 2003-12-17 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2003-12-02 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2003-12-01 | 257 | 257 | 250 | 257 | 6,000 | 257 |
| 2003-11-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-11-20 | 220 | 225 | 220 | 225 | 2,000 | 225 |
| 2003-11-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-11-12 | 255 | 267 | 255 | 255 | 5,000 | 255 |
| 2003-10-27 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2003-10-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-10-17 | 250 | 250 | 240 | 250 | 5,000 | 250 |
| 2003-10-16 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-10-15 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2003-10-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-10-07 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2003-09-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-09-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-09-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-09-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-08-29 | 295 | 305 | 295 | 300 | 7,000 | 300 |
| 2003-08-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-08-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-08-22 | 310 | 320 | 310 | 320 | 2,000 | 320 |
| 2003-08-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-11 | 315 | 325 | 315 | 325 | 2,000 | 325 |
| 2003-08-08 | 330 | 330 | 325 | 330 | 3,000 | 330 |
| 2003-08-07 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2003-08-04 | 325 | 326 | 325 | 326 | 2,000 | 326 |
| 2003-08-01 | 325 | 326 | 325 | 326 | 7,000 | 326 |
| 2003-07-29 | 320 | 322 | 320 | 322 | 5,000 | 322 |
| 2003-07-25 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-07-18 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2003-07-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-07-10 | 333 | 335 | 333 | 335 | 2,000 | 335 |
| 2003-07-09 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-07-08 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2003-07-01 | 330 | 330 | 320 | 330 | 8,000 | 330 |
| 2003-06-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-06-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-06-12 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2003-06-11 | 310 | 310 | 280 | 280 | 3,000 | 280 |
| 2003-06-05 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2003-05-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-05-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-05-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-05-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-05-20 | 311 | 320 | 311 | 320 | 2,000 | 320 |
| 2003-05-16 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-05-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-05-02 | 268 | 279 | 268 | 279 | 3,000 | 279 |
| 2003-04-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-03-27 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2003-03-13 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-02-28 | 258 | 258 | 258 | 258 | 6,000 | 258 |
| 2003-02-04 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2003-02-03 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-01-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-01-28 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2003-01-27 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-01-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-01-20 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-01-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-01-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-01-07 | 320 | 345 | 320 | 320 | 2,000 | 320 |
分割・併合履歴 ： なし