4699 ウチダエスコ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 2007-12-04 | 279 | 280 | 279 | 280 | 4,000 | 280 |
| 2007-11-30 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-11-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-11-26 | 289 | 296 | 289 | 296 | 3,000 | 296 |
| 2007-11-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-11-05 | 321 | 322 | 321 | 322 | 2,000 | 322 |
| 2007-10-22 | 321 | 321 | 320 | 321 | 10,000 | 321 |
| 2007-10-15 | 320 | 321 | 320 | 321 | 2,000 | 321 |
| 2007-10-09 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2007-10-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-10-01 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-09-28 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2007-09-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-09-20 | 331 | 331 | 320 | 325 | 7,000 | 325 |
| 2007-09-04 | 358 | 360 | 358 | 359 | 3,000 | 359 |
| 2007-08-29 | 359 | 360 | 359 | 359 | 3,000 | 359 |
| 2007-08-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-08-20 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2007-08-10 | 369 | 370 | 369 | 370 | 4,000 | 370 |
| 2007-08-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-07-31 | 371 | 372 | 370 | 370 | 3,000 | 370 |
| 2007-07-26 | 390 | 390 | 387 | 387 | 3,000 | 387 |
| 2007-07-24 | 371 | 391 | 371 | 391 | 5,000 | 391 |
| 2007-07-19 | 364 | 371 | 364 | 371 | 4,000 | 371 |
| 2007-07-18 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2007-07-17 | 398 | 398 | 374 | 376 | 4,000 | 376 |
| 2007-07-13 | 389 | 390 | 389 | 389 | 3,000 | 389 |
| 2007-07-11 | 390 | 392 | 390 | 390 | 4,000 | 390 |
| 2007-07-09 | 379 | 389 | 379 | 380 | 11,000 | 380 |
| 2007-07-06 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2007-07-05 | 380 | 382 | 379 | 380 | 4,000 | 380 |
| 2007-07-04 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2007-07-03 | 380 | 381 | 380 | 380 | 6,000 | 380 |
| 2007-07-02 | 380 | 381 | 379 | 380 | 4,000 | 380 |
| 2007-06-28 | 372 | 372 | 371 | 371 | 2,000 | 371 |
| 2007-06-26 | 363 | 370 | 356 | 370 | 11,000 | 370 |
| 2007-06-20 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 2007-06-19 | 379 | 379 | 378 | 378 | 2,000 | 378 |
| 2007-06-08 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-06-05 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2007-06-04 | 374 | 383 | 374 | 382 | 6,000 | 382 |
| 2007-05-30 | 373 | 373 | 373 | 373 | 6,000 | 373 |
| 2007-05-29 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2007-05-28 | 375 | 375 | 373 | 373 | 10,000 | 373 |
| 2007-05-25 | 370 | 375 | 370 | 373 | 4,000 | 373 |
| 2007-05-23 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2007-05-18 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-05-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-05-10 | 388 | 388 | 387 | 387 | 2,000 | 387 |
| 2007-05-08 | 371 | 372 | 371 | 372 | 2,000 | 372 |
| 2007-04-26 | 373 | 373 | 372 | 372 | 3,000 | 372 |
| 2007-04-24 | 372 | 373 | 372 | 373 | 4,000 | 373 |
| 2007-04-20 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2007-04-10 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2007-04-06 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2007-04-05 | 386 | 387 | 381 | 381 | 9,000 | 381 |
| 2007-04-04 | 382 | 382 | 380 | 380 | 4,000 | 380 |
| 2007-03-30 | 381 | 382 | 381 | 382 | 7,000 | 382 |
| 2007-03-29 | 383 | 383 | 380 | 380 | 7,000 | 380 |
| 2007-03-28 | 384 | 385 | 383 | 383 | 6,000 | 383 |
| 2007-03-27 | 390 | 390 | 389 | 389 | 2,000 | 389 |
| 2007-03-26 | 381 | 390 | 381 | 390 | 11,000 | 390 |
| 2007-03-23 | 387 | 388 | 387 | 387 | 3,000 | 387 |
| 2007-03-20 | 392 | 392 | 391 | 391 | 4,000 | 391 |
| 2007-03-19 | 396 | 396 | 394 | 395 | 10,000 | 395 |
| 2007-03-16 | 398 | 399 | 398 | 399 | 2,000 | 399 |
| 2007-03-15 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2007-03-14 | 384 | 387 | 377 | 387 | 13,000 | 387 |
| 2007-03-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-03-12 | 393 | 395 | 393 | 393 | 3,000 | 393 |
| 2007-03-09 | 386 | 387 | 386 | 387 | 2,000 | 387 |
| 2007-03-08 | 383 | 384 | 383 | 384 | 2,000 | 384 |
| 2007-03-07 | 383 | 384 | 383 | 384 | 4,000 | 384 |
| 2007-03-06 | 384 | 396 | 384 | 396 | 9,000 | 396 |
| 2007-03-05 | 399 | 400 | 371 | 380 | 14,000 | 380 |
| 2007-03-02 | 399 | 402 | 399 | 400 | 35,000 | 400 |
| 2007-03-01 | 384 | 385 | 384 | 384 | 5,000 | 384 |
| 2007-02-28 | 400 | 400 | 375 | 384 | 11,000 | 384 |
| 2007-02-27 | 420 | 420 | 407 | 407 | 9,000 | 407 |
| 2007-02-26 | 440 | 441 | 420 | 420 | 7,000 | 420 |
| 2007-02-23 | 434 | 462 | 430 | 435 | 79,000 | 435 |
| 2007-02-22 | 380 | 382 | 380 | 382 | 4,000 | 382 |
| 2007-02-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-02-05 | 380 | 381 | 371 | 371 | 4,000 | 371 |
| 2007-01-31 | 385 | 385 | 381 | 385 | 7,000 | 385 |
| 2007-01-30 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2007-01-29 | 407 | 408 | 375 | 390 | 16,000 | 390 |
| 2007-01-26 | 419 | 420 | 409 | 409 | 3,000 | 409 |
| 2007-01-25 | 399 | 413 | 398 | 409 | 12,000 | 409 |
| 2007-01-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-01-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-01-18 | 438 | 438 | 401 | 401 | 5,000 | 401 |
| 2007-01-17 | 365 | 536 | 365 | 536 | 30,000 | 536 |
| 2007-01-11 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 2007-01-10 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 2007-01-04 | 355 | 355 | 355 | 355 | 2,000 | 355 |
分割・併合履歴 ： なし