4699 ウチダエスコ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 387 | 387 | 378 | 385 | 4,000 | 385 |
| 2005-12-29 | 384 | 390 | 384 | 390 | 19,000 | 390 |
| 2005-12-28 | 376 | 385 | 375 | 385 | 18,000 | 385 |
| 2005-12-27 | 365 | 366 | 365 | 366 | 7,000 | 366 |
| 2005-12-26 | 356 | 366 | 356 | 365 | 11,000 | 365 |
| 2005-12-21 | 358 | 358 | 357 | 357 | 3,000 | 357 |
| 2005-12-20 | 355 | 358 | 355 | 358 | 10,000 | 358 |
| 2005-12-19 | 355 | 356 | 355 | 355 | 5,000 | 355 |
| 2005-12-15 | 359 | 360 | 355 | 355 | 10,000 | 355 |
| 2005-12-14 | 361 | 361 | 360 | 360 | 4,000 | 360 |
| 2005-12-13 | 364 | 365 | 360 | 365 | 13,000 | 365 |
| 2005-12-12 | 366 | 366 | 365 | 365 | 4,000 | 365 |
| 2005-12-09 | 362 | 363 | 362 | 363 | 4,000 | 363 |
| 2005-12-07 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2005-12-06 | 360 | 362 | 360 | 360 | 12,000 | 360 |
| 2005-12-05 | 350 | 360 | 350 | 360 | 19,000 | 360 |
| 2005-12-02 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2005-11-28 | 343 | 344 | 340 | 341 | 9,000 | 341 |
| 2005-11-24 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2005-11-21 | 350 | 352 | 350 | 350 | 10,000 | 350 |
| 2005-11-18 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2005-11-17 | 340 | 341 | 339 | 340 | 4,000 | 340 |
| 2005-11-15 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2005-11-08 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2005-11-07 | 351 | 352 | 350 | 350 | 12,000 | 350 |
| 2005-11-04 | 350 | 352 | 350 | 352 | 6,000 | 352 |
| 2005-11-02 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2005-11-01 | 361 | 362 | 349 | 360 | 8,000 | 360 |
| 2005-10-27 | 365 | 365 | 364 | 365 | 4,000 | 365 |
| 2005-10-26 | 360 | 365 | 360 | 365 | 20,000 | 365 |
| 2005-10-25 | 349 | 360 | 349 | 360 | 8,000 | 360 |
| 2005-10-24 | 340 | 346 | 340 | 345 | 6,000 | 345 |
| 2005-10-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-10-20 | 334 | 334 | 332 | 334 | 3,000 | 334 |
| 2005-10-19 | 329 | 330 | 329 | 330 | 10,000 | 330 |
| 2005-10-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-10-11 | 336 | 339 | 336 | 339 | 2,000 | 339 |
| 2005-10-06 | 339 | 340 | 339 | 339 | 5,000 | 339 |
| 2005-10-03 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2005-09-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-09-29 | 346 | 346 | 345 | 345 | 8,000 | 345 |
| 2005-09-27 | 340 | 348 | 340 | 347 | 5,000 | 347 |
| 2005-09-26 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 2005-09-21 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2005-09-20 | 349 | 350 | 349 | 349 | 4,000 | 349 |
| 2005-09-12 | 340 | 351 | 340 | 350 | 8,000 | 350 |
| 2005-09-07 | 345 | 345 | 344 | 345 | 5,000 | 345 |
| 2005-09-06 | 359 | 361 | 358 | 360 | 11,000 | 360 |
| 2005-09-05 | 347 | 348 | 344 | 345 | 14,000 | 345 |
| 2005-09-02 | 345 | 355 | 345 | 346 | 23,000 | 346 |
| 2005-09-01 | 338 | 340 | 338 | 340 | 7,000 | 340 |
| 2005-08-30 | 337 | 338 | 337 | 338 | 2,000 | 338 |
| 2005-08-29 | 339 | 340 | 339 | 340 | 4,000 | 340 |
| 2005-08-26 | 338 | 340 | 338 | 340 | 11,000 | 340 |
| 2005-08-25 | 339 | 339 | 338 | 338 | 2,000 | 338 |
| 2005-08-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-08-12 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 2005-08-11 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2005-08-10 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 2005-08-08 | 324 | 325 | 305 | 315 | 4,000 | 315 |
| 2005-08-05 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2005-07-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-07-26 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2005-07-25 | 338 | 340 | 338 | 340 | 2,000 | 340 |
| 2005-07-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-07-20 | 330 | 330 | 320 | 321 | 3,000 | 321 |
| 2005-07-14 | 338 | 339 | 338 | 339 | 4,000 | 339 |
| 2005-07-13 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2005-07-12 | 349 | 349 | 340 | 349 | 7,000 | 349 |
| 2005-07-11 | 338 | 350 | 338 | 349 | 13,000 | 349 |
| 2005-07-08 | 335 | 338 | 335 | 338 | 11,000 | 338 |
| 2005-07-07 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2005-07-06 | 330 | 335 | 330 | 330 | 9,000 | 330 |
| 2005-07-05 | 321 | 330 | 321 | 330 | 14,000 | 330 |
| 2005-07-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-06-30 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2005-06-29 | 315 | 316 | 313 | 315 | 5,000 | 315 |
| 2005-06-28 | 317 | 320 | 315 | 320 | 6,000 | 320 |
| 2005-06-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2005-06-17 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2005-06-15 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2005-06-14 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2005-06-09 | 300 | 315 | 300 | 310 | 7,000 | 310 |
| 2005-06-08 | 314 | 314 | 301 | 301 | 2,000 | 301 |
| 2005-06-03 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2005-06-02 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2005-06-01 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2005-05-26 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 2005-05-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2005-05-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-05-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2005-05-18 | 325 | 325 | 312 | 312 | 5,000 | 312 |
| 2005-05-16 | 331 | 331 | 325 | 325 | 3,000 | 325 |
| 2005-05-13 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2005-05-11 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2005-05-09 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2005-05-06 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2005-05-02 | 320 | 321 | 319 | 319 | 3,000 | 319 |
| 2005-04-28 | 322 | 322 | 321 | 321 | 4,000 | 321 |
| 2005-04-26 | 320 | 321 | 320 | 320 | 8,000 | 320 |
| 2005-04-25 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2005-04-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-04-18 | 324 | 326 | 320 | 325 | 10,000 | 325 |
| 2005-04-13 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2005-04-06 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2005-04-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-04-01 | 330 | 330 | 320 | 330 | 5,000 | 330 |
| 2005-03-30 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 2005-03-29 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 2005-03-25 | 330 | 337 | 330 | 330 | 6,000 | 330 |
| 2005-03-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-03-23 | 325 | 326 | 325 | 326 | 6,000 | 326 |
| 2005-03-22 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2005-03-18 | 317 | 318 | 317 | 317 | 6,000 | 317 |
| 2005-03-17 | 320 | 321 | 320 | 320 | 14,000 | 320 |
| 2005-03-16 | 320 | 321 | 320 | 320 | 6,000 | 320 |
| 2005-03-09 | 313 | 315 | 313 | 315 | 2,000 | 315 |
| 2005-03-08 | 315 | 316 | 310 | 310 | 5,000 | 310 |
| 2005-03-07 | 324 | 324 | 320 | 320 | 5,000 | 320 |
| 2005-03-04 | 320 | 333 | 320 | 328 | 23,000 | 328 |
| 2005-03-02 | 308 | 310 | 308 | 309 | 4,000 | 309 |
| 2005-02-28 | 315 | 316 | 310 | 310 | 3,000 | 310 |
| 2005-02-21 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2005-02-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-02-17 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2005-02-08 | 318 | 320 | 318 | 320 | 4,000 | 320 |
| 2005-02-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-02-01 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 2005-01-26 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2005-01-25 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-01-19 | 336 | 340 | 320 | 320 | 14,000 | 320 |
| 2005-01-18 | 331 | 340 | 331 | 340 | 3,000 | 340 |
| 2005-01-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2005-01-13 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-01-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2005-01-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2005-01-05 | 302 | 303 | 302 | 303 | 3,000 | 303 |
分割・併合履歴 ： なし