4699 ウチダエスコ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-12-22 | 302 | 302 | 290 | 290 | 11,000 | 290 |
| 2004-12-17 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-12-15 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-12-10 | 301 | 301 | 299 | 299 | 6,000 | 299 |
| 2004-12-06 | 292 | 292 | 289 | 292 | 3,000 | 292 |
| 2004-12-01 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-11-30 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-11-29 | 279 | 290 | 279 | 290 | 4,000 | 290 |
| 2004-11-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-11-19 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-11-01 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-10-29 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-10-26 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2004-10-18 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-10-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-10-08 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2004-10-06 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-09-29 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-09-28 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-09-27 | 293 | 293 | 290 | 290 | 2,000 | 290 |
| 2004-09-22 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2004-09-21 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2004-09-16 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-09-15 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2004-09-13 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2004-09-01 | 302 | 305 | 300 | 300 | 3,000 | 300 |
| 2004-08-31 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-08-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-08-26 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2004-08-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-08-20 | 285 | 300 | 285 | 300 | 4,000 | 300 |
| 2004-08-17 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-08-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-07-30 | 320 | 322 | 320 | 322 | 3,000 | 322 |
| 2004-07-28 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2004-07-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-07-26 | 310 | 315 | 310 | 315 | 7,000 | 315 |
| 2004-07-23 | 280 | 315 | 280 | 315 | 9,000 | 315 |
| 2004-07-21 | 300 | 300 | 290 | 290 | 7,000 | 290 |
| 2004-07-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-07-15 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2004-07-14 | 310 | 320 | 310 | 320 | 5,000 | 320 |
| 2004-07-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-06-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-06-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-06-22 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2004-06-16 | 310 | 310 | 310 | 310 | 18,000 | 310 |
| 2004-06-14 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2004-06-08 | 300 | 300 | 295 | 300 | 4,000 | 300 |
| 2004-06-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-06-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-06-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-05-31 | 290 | 300 | 290 | 300 | 9,000 | 300 |
| 2004-05-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-05-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-05-24 | 270 | 300 | 270 | 300 | 5,000 | 300 |
| 2004-05-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-05-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-05-11 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2004-05-10 | 305 | 310 | 300 | 300 | 3,000 | 300 |
| 2004-05-07 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-04-30 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2004-04-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-04-27 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-04-26 | 302 | 305 | 302 | 305 | 10,000 | 305 |
| 2004-04-20 | 300 | 300 | 298 | 298 | 2,000 | 298 |
| 2004-04-14 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-04-13 | 292 | 295 | 292 | 292 | 3,000 | 292 |
| 2004-04-09 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2004-04-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-04-07 | 275 | 282 | 275 | 280 | 33,000 | 280 |
| 2004-04-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-04-01 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2004-03-31 | 276 | 277 | 274 | 275 | 13,000 | 275 |
| 2004-03-30 | 265 | 275 | 265 | 275 | 5,000 | 275 |
| 2004-03-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-03-26 | 256 | 256 | 250 | 256 | 4,000 | 256 |
| 2004-03-25 | 250 | 256 | 240 | 256 | 4,000 | 256 |
| 2004-03-22 | 270 | 270 | 255 | 260 | 4,000 | 260 |
| 2004-03-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-03-17 | 255 | 270 | 255 | 260 | 63,000 | 260 |
| 2004-03-08 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2004-03-05 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-03-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-03-03 | 270 | 270 | 260 | 260 | 4,000 | 260 |
| 2004-03-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-03-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-02-26 | 240 | 245 | 240 | 245 | 3,000 | 245 |
| 2004-02-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-02-05 | 243 | 243 | 242 | 243 | 4,000 | 243 |
| 2004-02-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-01-23 | 230 | 240 | 230 | 235 | 7,000 | 235 |
| 2004-01-22 | 255 | 260 | 230 | 230 | 10,000 | 230 |
| 2004-01-21 | 260 | 260 | 255 | 255 | 2,000 | 255 |
| 2004-01-20 | 251 | 255 | 251 | 255 | 3,000 | 255 |
| 2004-01-08 | 230 | 243 | 230 | 243 | 2,000 | 243 |
分割・併合履歴 ： なし