4699 ウチダエスコ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2009-12-29 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2009-12-28 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2009-12-24 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 2009-12-21 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2009-12-11 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2009-12-10 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2009-12-08 | 347 | 347 | 347 | 347 | 4,000 | 347 |
| 2009-12-04 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2009-12-03 | 344 | 344 | 343 | 343 | 4,000 | 343 |
| 2009-12-01 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2009-11-30 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2009-11-27 | 335 | 337 | 335 | 336 | 4,000 | 336 |
| 2009-11-26 | 373 | 373 | 349 | 349 | 9,000 | 349 |
| 2009-11-13 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2009-11-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-11-06 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2009-11-02 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2009-10-30 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2009-10-26 | 395 | 395 | 391 | 391 | 10,000 | 391 |
| 2009-10-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-10-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-10-19 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2009-10-09 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-10-07 | 415 | 415 | 405 | 405 | 4,000 | 405 |
| 2009-10-06 | 419 | 419 | 417 | 417 | 2,000 | 417 |
| 2009-09-30 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2009-09-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-09-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-09-16 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2009-09-14 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2009-09-09 | 422 | 422 | 417 | 417 | 2,000 | 417 |
| 2009-09-08 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2009-09-04 | 427 | 427 | 425 | 425 | 3,000 | 425 |
| 2009-09-02 | 441 | 441 | 432 | 432 | 6,000 | 432 |
| 2009-09-01 | 455 | 455 | 445 | 447 | 10,000 | 447 |
| 2009-08-31 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2009-08-28 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 2009-08-27 | 436 | 437 | 436 | 437 | 3,000 | 437 |
| 2009-08-24 | 431 | 433 | 431 | 433 | 5,000 | 433 |
| 2009-08-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-08-18 | 446 | 450 | 444 | 444 | 8,000 | 444 |
| 2009-08-17 | 443 | 445 | 441 | 444 | 10,000 | 444 |
| 2009-08-14 | 440 | 441 | 440 | 441 | 8,000 | 441 |
| 2009-08-13 | 431 | 435 | 431 | 435 | 2,000 | 435 |
| 2009-08-10 | 427 | 427 | 426 | 427 | 6,000 | 427 |
| 2009-08-06 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2009-07-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-07-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-07-28 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2009-07-27 | 450 | 450 | 436 | 436 | 7,000 | 436 |
| 2009-07-24 | 445 | 445 | 444 | 444 | 4,000 | 444 |
| 2009-07-22 | 450 | 452 | 450 | 452 | 3,000 | 452 |
| 2009-07-21 | 451 | 453 | 451 | 452 | 7,000 | 452 |
| 2009-07-16 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2009-07-14 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 2009-07-13 | 455 | 460 | 453 | 460 | 11,000 | 460 |
| 2009-07-10 | 445 | 453 | 445 | 453 | 5,000 | 453 |
| 2009-07-09 | 442 | 445 | 442 | 445 | 4,000 | 445 |
| 2009-07-08 | 446 | 446 | 445 | 445 | 6,000 | 445 |
| 2009-07-07 | 465 | 465 | 453 | 453 | 10,000 | 453 |
| 2009-07-06 | 462 | 467 | 453 | 467 | 15,000 | 467 |
| 2009-07-03 | 461 | 462 | 460 | 462 | 3,000 | 462 |
| 2009-07-01 | 467 | 468 | 463 | 468 | 5,000 | 468 |
| 2009-06-30 | 467 | 468 | 467 | 468 | 2,000 | 468 |
| 2009-06-29 | 463 | 468 | 460 | 460 | 8,000 | 460 |
| 2009-06-26 | 440 | 450 | 440 | 450 | 16,000 | 450 |
| 2009-06-25 | 430 | 440 | 430 | 430 | 6,000 | 430 |
| 2009-06-24 | 420 | 422 | 420 | 422 | 18,000 | 422 |
| 2009-06-23 | 419 | 420 | 419 | 420 | 4,000 | 420 |
| 2009-06-22 | 420 | 420 | 419 | 419 | 10,000 | 419 |
| 2009-06-19 | 419 | 419 | 419 | 419 | 5,000 | 419 |
| 2009-06-17 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-06-15 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2009-06-12 | 416 | 420 | 416 | 420 | 6,000 | 420 |
| 2009-06-11 | 418 | 418 | 418 | 418 | 42,000 | 418 |
| 2009-06-09 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2009-06-04 | 420 | 420 | 418 | 420 | 6,000 | 420 |
| 2009-06-03 | 423 | 435 | 423 | 430 | 5,000 | 430 |
| 2009-06-02 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2009-06-01 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2009-05-29 | 429 | 430 | 420 | 420 | 15,000 | 420 |
| 2009-05-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-05-22 | 348 | 349 | 348 | 349 | 2,000 | 349 |
| 2009-05-21 | 330 | 348 | 330 | 348 | 2,000 | 348 |
| 2009-05-20 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-05-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-05-18 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 2009-05-14 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2009-05-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-05-12 | 306 | 320 | 306 | 320 | 4,000 | 320 |
| 2009-05-11 | 300 | 310 | 300 | 305 | 10,000 | 305 |
| 2009-05-08 | 297 | 300 | 297 | 300 | 13,000 | 300 |
| 2009-05-07 | 292 | 297 | 292 | 297 | 4,000 | 297 |
| 2009-05-01 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2009-04-30 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2009-04-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2009-04-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-04-23 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2009-04-22 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2009-04-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-04-20 | 280 | 283 | 280 | 283 | 2,000 | 283 |
| 2009-04-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-04-16 | 276 | 286 | 276 | 286 | 3,000 | 286 |
| 2009-04-15 | 286 | 286 | 276 | 276 | 4,000 | 276 |
| 2009-04-09 | 295 | 295 | 286 | 286 | 3,000 | 286 |
| 2009-04-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-04-07 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2009-04-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2009-04-02 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2009-04-01 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2009-03-30 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2009-03-27 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2009-03-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-03-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-03-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-03-17 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2009-03-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-03-02 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-02-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-02-17 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2009-02-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-01-26 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2009-01-13 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2009-01-08 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2009-01-05 | 311 | 311 | 311 | 311 | 3,000 | 311 |
分割・併合履歴 ： なし