4699 ウチダエスコ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-12-24 | 409 | 410 | 409 | 410 | 2,000 | 410 |
| 2010-12-20 | 409 | 414 | 409 | 410 | 3,000 | 410 |
| 2010-12-16 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2010-12-15 | 392 | 395 | 392 | 395 | 4,000 | 395 |
| 2010-12-14 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2010-12-13 | 380 | 381 | 380 | 381 | 3,000 | 381 |
| 2010-12-09 | 389 | 389 | 388 | 388 | 6,000 | 388 |
| 2010-12-08 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2010-12-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-12-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-12-02 | 383 | 384 | 374 | 374 | 4,000 | 374 |
| 2010-12-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-11-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-11-29 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2010-11-26 | 359 | 359 | 355 | 356 | 4,000 | 356 |
| 2010-11-15 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2010-10-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-10-19 | 361 | 361 | 350 | 350 | 8,000 | 350 |
| 2010-10-18 | 345 | 361 | 345 | 361 | 4,000 | 361 |
| 2010-10-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-10-07 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2010-10-06 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2010-10-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-09-30 | 357 | 357 | 353 | 353 | 2,000 | 353 |
| 2010-09-29 | 345 | 358 | 345 | 358 | 5,000 | 358 |
| 2010-09-14 | 339 | 341 | 339 | 341 | 4,000 | 341 |
| 2010-09-09 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2010-09-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-09-01 | 347 | 350 | 343 | 343 | 4,000 | 343 |
| 2010-08-30 | 329 | 345 | 329 | 345 | 5,000 | 345 |
| 2010-08-27 | 336 | 336 | 322 | 322 | 4,000 | 322 |
| 2010-08-26 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2010-08-24 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2010-08-12 | 333 | 338 | 333 | 338 | 5,000 | 338 |
| 2010-08-11 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2010-08-06 | 362 | 362 | 336 | 343 | 15,000 | 343 |
| 2010-07-30 | 373 | 373 | 370 | 370 | 5,000 | 370 |
| 2010-07-28 | 380 | 380 | 372 | 372 | 12,000 | 372 |
| 2010-07-26 | 377 | 377 | 376 | 376 | 3,000 | 376 |
| 2010-07-23 | 370 | 376 | 370 | 376 | 4,000 | 376 |
| 2010-07-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-07-21 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2010-07-20 | 372 | 374 | 370 | 374 | 6,000 | 374 |
| 2010-07-15 | 382 | 392 | 366 | 392 | 9,000 | 392 |
| 2010-07-14 | 407 | 407 | 404 | 404 | 4,000 | 404 |
| 2010-07-13 | 409 | 412 | 409 | 412 | 3,000 | 412 |
| 2010-07-09 | 399 | 411 | 399 | 406 | 6,000 | 406 |
| 2010-07-08 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2010-07-07 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2010-07-06 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2010-07-05 | 406 | 406 | 403 | 403 | 7,000 | 403 |
| 2010-07-01 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2010-06-29 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2010-06-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-06-24 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2010-06-22 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2010-06-17 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2010-06-16 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2010-06-14 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2010-06-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2010-06-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2010-05-31 | 413 | 415 | 413 | 415 | 6,000 | 415 |
| 2010-05-28 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2010-05-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-05-21 | 410 | 410 | 406 | 406 | 2,000 | 406 |
| 2010-05-19 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2010-05-18 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2010-05-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2010-05-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2010-05-12 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2010-04-30 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2010-04-28 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2010-04-27 | 441 | 453 | 441 | 453 | 2,000 | 453 |
| 2010-04-26 | 426 | 446 | 426 | 446 | 13,000 | 446 |
| 2010-04-23 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2010-04-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2010-04-20 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2010-04-19 | 408 | 411 | 408 | 411 | 3,000 | 411 |
| 2010-04-16 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2010-04-15 | 425 | 425 | 408 | 416 | 4,000 | 416 |
| 2010-04-14 | 419 | 420 | 419 | 420 | 6,000 | 420 |
| 2010-04-08 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2010-04-07 | 416 | 419 | 416 | 419 | 2,000 | 419 |
| 2010-04-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2010-04-05 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2010-04-02 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2010-04-01 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2010-03-31 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2010-03-29 | 406 | 411 | 406 | 411 | 2,000 | 411 |
| 2010-03-26 | 410 | 415 | 410 | 415 | 5,000 | 415 |
| 2010-03-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-03-23 | 404 | 410 | 404 | 410 | 3,000 | 410 |
| 2010-03-17 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2010-03-15 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2010-03-12 | 391 | 398 | 391 | 398 | 4,000 | 398 |
| 2010-03-05 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2010-03-04 | 380 | 388 | 380 | 388 | 2,000 | 388 |
| 2010-03-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-03-02 | 376 | 380 | 375 | 380 | 3,000 | 380 |
| 2010-02-25 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2010-02-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-02-18 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2010-02-16 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2010-02-12 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2010-02-09 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2010-02-04 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-02-03 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2010-02-02 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-02-01 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-01-29 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-01-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-01-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-01-22 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2010-01-20 | 379 | 379 | 375 | 375 | 4,000 | 375 |
| 2010-01-14 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2010-01-13 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2010-01-08 | 374 | 378 | 374 | 378 | 3,000 | 378 |
| 2010-01-07 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2010-01-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-01-05 | 368 | 368 | 368 | 368 | 2,000 | 368 |
分割・併合履歴 ： なし