4699 ウチダエスコ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2008-12-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-12-08 | 344 | 344 | 344 | 344 | 9,000 | 344 |
| 2008-12-02 | 330 | 345 | 330 | 345 | 3,000 | 345 |
| 2008-11-27 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2008-11-26 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-11-20 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2008-11-19 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2008-11-07 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2008-10-31 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2008-10-30 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-10-28 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-10-21 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2008-10-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-10-10 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-10-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-09-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-09-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-09-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-09-10 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2008-08-28 | 385 | 385 | 381 | 381 | 2,000 | 381 |
| 2008-08-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-08-25 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2008-08-22 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2008-08-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-08-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-07-17 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2008-07-16 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-07-15 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-07-08 | 403 | 405 | 403 | 403 | 5,000 | 403 |
| 2008-07-07 | 398 | 404 | 398 | 404 | 4,000 | 404 |
| 2008-07-02 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-07-01 | 398 | 398 | 383 | 383 | 3,000 | 383 |
| 2008-06-26 | 399 | 399 | 398 | 398 | 3,000 | 398 |
| 2008-06-23 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-06-18 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-06-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-06-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-05-29 | 397 | 398 | 397 | 398 | 4,000 | 398 |
| 2008-05-28 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2008-05-27 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 2008-05-26 | 343 | 358 | 343 | 358 | 8,000 | 358 |
| 2008-05-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-05-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-05-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-04-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-04-25 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-04-08 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2008-03-26 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2008-03-25 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2008-03-12 | 355 | 356 | 355 | 356 | 4,000 | 356 |
| 2008-03-03 | 368 | 370 | 368 | 370 | 3,000 | 370 |
| 2008-02-28 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2008-02-27 | 363 | 365 | 363 | 365 | 4,000 | 365 |
| 2008-02-26 | 365 | 380 | 364 | 365 | 19,000 | 365 |
| 2008-02-25 | 330 | 365 | 330 | 365 | 13,000 | 365 |
| 2008-02-04 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2008-02-01 | 292 | 293 | 292 | 292 | 5,000 | 292 |
| 2008-01-31 | 291 | 292 | 291 | 292 | 2,000 | 292 |
| 2008-01-28 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2008-01-07 | 291 | 292 | 291 | 292 | 2,000 | 292 |
分割・併合履歴 ： なし