4699 ウチダエスコ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2006-12-26 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2006-12-25 | 351 | 351 | 349 | 351 | 8,000 | 351 |
| 2006-12-20 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 2006-12-19 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-12-18 | 359 | 360 | 359 | 360 | 4,000 | 360 |
| 2006-12-15 | 351 | 358 | 351 | 358 | 4,000 | 358 |
| 2006-12-14 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2006-12-13 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2006-12-04 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2006-12-01 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-11-13 | 350 | 350 | 341 | 341 | 6,000 | 341 |
| 2006-11-09 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2006-11-08 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2006-11-07 | 357 | 358 | 357 | 357 | 5,000 | 357 |
| 2006-10-23 | 360 | 360 | 358 | 358 | 5,000 | 358 |
| 2006-10-18 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2006-10-16 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 2006-10-02 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2006-09-26 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2006-09-04 | 379 | 383 | 379 | 383 | 5,000 | 383 |
| 2006-09-01 | 400 | 401 | 383 | 383 | 7,000 | 383 |
| 2006-08-31 | 400 | 420 | 400 | 410 | 3,000 | 410 |
| 2006-08-30 | 400 | 402 | 400 | 400 | 3,000 | 400 |
| 2006-08-25 | 379 | 379 | 378 | 379 | 3,000 | 379 |
| 2006-08-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-08-23 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-08-22 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-08-21 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2006-08-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2006-08-04 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2006-08-03 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2006-08-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-07-28 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2006-07-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-07-25 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2006-07-21 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2006-07-20 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2006-07-18 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2006-07-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-07-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-07-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-07-10 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 2006-07-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-06-29 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 2006-06-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-06-26 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2006-06-22 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2006-06-19 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2006-06-16 | 401 | 406 | 401 | 405 | 6,000 | 405 |
| 2006-06-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-06-09 | 411 | 411 | 410 | 410 | 5,000 | 410 |
| 2006-06-05 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2006-06-02 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2006-06-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-05-31 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2006-05-30 | 409 | 410 | 409 | 410 | 2,000 | 410 |
| 2006-05-29 | 409 | 409 | 400 | 400 | 16,000 | 400 |
| 2006-05-26 | 409 | 430 | 405 | 406 | 17,000 | 406 |
| 2006-05-24 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2006-05-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-05-19 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2006-05-15 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 2006-05-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-05-11 | 444 | 444 | 439 | 439 | 4,000 | 439 |
| 2006-05-01 | 469 | 470 | 469 | 470 | 2,000 | 470 |
| 2006-04-27 | 475 | 476 | 470 | 470 | 3,000 | 470 |
| 2006-04-26 | 475 | 476 | 475 | 476 | 2,000 | 476 |
| 2006-04-20 | 464 | 465 | 459 | 459 | 4,000 | 459 |
| 2006-04-18 | 471 | 471 | 470 | 470 | 5,000 | 470 |
| 2006-04-17 | 473 | 475 | 473 | 475 | 6,000 | 475 |
| 2006-04-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-04-12 | 491 | 492 | 480 | 480 | 8,000 | 480 |
| 2006-04-11 | 510 | 511 | 500 | 500 | 9,000 | 500 |
| 2006-04-10 | 520 | 521 | 520 | 520 | 6,000 | 520 |
| 2006-04-07 | 484 | 520 | 484 | 520 | 27,000 | 520 |
| 2006-04-06 | 450 | 550 | 450 | 490 | 93,000 | 490 |
| 2006-04-05 | 435 | 455 | 435 | 437 | 52,000 | 437 |
| 2006-04-04 | 418 | 420 | 417 | 420 | 12,000 | 420 |
| 2006-04-03 | 410 | 416 | 410 | 415 | 14,000 | 415 |
| 2006-03-31 | 411 | 411 | 407 | 408 | 4,000 | 408 |
| 2006-03-28 | 410 | 410 | 400 | 410 | 6,000 | 410 |
| 2006-03-27 | 435 | 436 | 431 | 431 | 5,000 | 431 |
| 2006-03-24 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2006-03-23 | 430 | 435 | 430 | 435 | 12,000 | 435 |
| 2006-03-22 | 410 | 430 | 410 | 430 | 16,000 | 430 |
| 2006-03-20 | 444 | 445 | 405 | 405 | 37,000 | 405 |
| 2006-03-17 | 438 | 442 | 438 | 442 | 21,000 | 442 |
| 2006-03-16 | 431 | 431 | 430 | 431 | 8,000 | 431 |
| 2006-03-15 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2006-03-14 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 2006-03-13 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2006-03-09 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 2006-03-07 | 400 | 407 | 400 | 407 | 11,000 | 407 |
| 2006-03-06 | 400 | 400 | 399 | 400 | 6,000 | 400 |
| 2006-03-03 | 410 | 410 | 400 | 400 | 14,000 | 400 |
| 2006-03-02 | 395 | 409 | 395 | 408 | 11,000 | 408 |
| 2006-03-01 | 393 | 393 | 390 | 390 | 8,000 | 390 |
| 2006-02-28 | 392 | 393 | 392 | 393 | 4,000 | 393 |
| 2006-02-27 | 397 | 400 | 393 | 393 | 8,000 | 393 |
| 2006-02-24 | 339 | 395 | 339 | 390 | 8,000 | 390 |
| 2006-02-23 | 335 | 339 | 334 | 339 | 3,000 | 339 |
| 2006-02-22 | 330 | 331 | 330 | 331 | 7,000 | 331 |
| 2006-02-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-02-20 | 355 | 355 | 340 | 340 | 4,000 | 340 |
| 2006-02-13 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2006-02-09 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2006-02-08 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 2006-02-01 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2006-01-31 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-01-30 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2006-01-27 | 404 | 404 | 403 | 404 | 4,000 | 404 |
| 2006-01-24 | 381 | 400 | 380 | 400 | 6,000 | 400 |
| 2006-01-23 | 374 | 374 | 369 | 370 | 3,000 | 370 |
| 2006-01-20 | 362 | 399 | 362 | 380 | 9,000 | 380 |
| 2006-01-18 | 406 | 407 | 355 | 355 | 23,000 | 355 |
| 2006-01-17 | 430 | 430 | 406 | 406 | 12,000 | 406 |
| 2006-01-16 | 420 | 421 | 420 | 420 | 8,000 | 420 |
| 2006-01-13 | 399 | 415 | 399 | 415 | 16,000 | 415 |
| 2006-01-12 | 402 | 403 | 400 | 400 | 7,000 | 400 |
| 2006-01-10 | 400 | 401 | 399 | 400 | 9,000 | 400 |
| 2006-01-06 | 392 | 395 | 392 | 395 | 9,000 | 395 |
| 2006-01-05 | 395 | 396 | 392 | 392 | 13,000 | 392 |
| 2006-01-04 | 385 | 390 | 385 | 390 | 5,000 | 390 |
分割・併合履歴 ： なし