4699 ウチダエスコ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-16 | 397 | 397 | 391 | 391 | 3,000 | 391 |
| 2011-12-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-12-06 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2011-12-05 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2011-12-02 | 391 | 395 | 391 | 395 | 5,000 | 395 |
| 2011-11-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-11-28 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2011-11-25 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2011-11-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-11-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-11-21 | 382 | 390 | 382 | 390 | 4,000 | 390 |
| 2011-11-18 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2011-11-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-11-08 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2011-11-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2011-10-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2011-10-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2011-10-19 | 408 | 411 | 400 | 400 | 5,000 | 400 |
| 2011-10-18 | 406 | 406 | 406 | 406 | 9,000 | 406 |
| 2011-10-17 | 394 | 406 | 394 | 406 | 3,000 | 406 |
| 2011-09-20 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2011-09-12 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2011-09-09 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2011-09-08 | 395 | 404 | 395 | 404 | 14,000 | 404 |
| 2011-09-07 | 375 | 385 | 375 | 385 | 3,000 | 385 |
| 2011-09-06 | 370 | 375 | 370 | 375 | 7,000 | 375 |
| 2011-08-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2011-08-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2011-08-26 | 363 | 363 | 362 | 362 | 2,000 | 362 |
| 2011-08-25 | 361 | 362 | 361 | 362 | 2,000 | 362 |
| 2011-08-23 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 2011-08-22 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2011-08-19 | 370 | 370 | 362 | 362 | 2,000 | 362 |
| 2011-08-16 | 370 | 370 | 362 | 362 | 2,000 | 362 |
| 2011-08-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2011-08-12 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2011-08-11 | 372 | 372 | 370 | 370 | 2,000 | 370 |
| 2011-08-10 | 365 | 372 | 365 | 372 | 3,000 | 372 |
| 2011-08-09 | 364 | 364 | 355 | 363 | 9,000 | 363 |
| 2011-08-08 | 357 | 365 | 357 | 365 | 2,000 | 365 |
| 2011-08-05 | 368 | 368 | 354 | 355 | 4,000 | 355 |
| 2011-08-04 | 376 | 376 | 372 | 372 | 2,000 | 372 |
| 2011-08-02 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2011-08-01 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2011-07-28 | 388 | 388 | 384 | 384 | 2,000 | 384 |
| 2011-07-27 | 390 | 390 | 388 | 388 | 3,000 | 388 |
| 2011-07-25 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2011-07-22 | 384 | 389 | 384 | 389 | 2,000 | 389 |
| 2011-07-21 | 382 | 383 | 382 | 383 | 4,000 | 383 |
| 2011-07-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-07-19 | 383 | 383 | 382 | 383 | 10,000 | 383 |
| 2011-07-15 | 391 | 391 | 375 | 379 | 12,000 | 379 |
| 2011-07-14 | 413 | 414 | 413 | 414 | 6,000 | 414 |
| 2011-07-13 | 413 | 413 | 413 | 413 | 4,000 | 413 |
| 2011-07-12 | 413 | 413 | 398 | 398 | 4,000 | 398 |
| 2011-07-11 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2011-07-08 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2011-07-07 | 405 | 408 | 405 | 408 | 4,000 | 408 |
| 2011-07-06 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2011-07-05 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2011-07-04 | 406 | 407 | 405 | 405 | 5,000 | 405 |
| 2011-07-01 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2011-06-30 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2011-06-29 | 392 | 399 | 392 | 399 | 3,000 | 399 |
| 2011-06-28 | 392 | 392 | 382 | 386 | 13,000 | 386 |
| 2011-06-27 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2011-06-22 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 2011-06-08 | 387 | 395 | 387 | 395 | 2,000 | 395 |
| 2011-06-06 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2011-06-03 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2011-06-01 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2011-05-30 | 393 | 393 | 391 | 391 | 7,000 | 391 |
| 2011-05-26 | 402 | 402 | 392 | 392 | 3,000 | 392 |
| 2011-05-25 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2011-04-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-03-30 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 2011-03-28 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2011-03-25 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2011-03-24 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2011-03-23 | 378 | 378 | 370 | 370 | 7,000 | 370 |
| 2011-03-22 | 398 | 398 | 383 | 383 | 5,000 | 383 |
| 2011-03-18 | 390 | 398 | 390 | 398 | 4,000 | 398 |
| 2011-03-16 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2011-03-15 | 375 | 375 | 340 | 340 | 10,000 | 340 |
| 2011-03-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2011-03-07 | 425 | 430 | 425 | 430 | 7,000 | 430 |
| 2011-03-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2011-03-03 | 420 | 428 | 420 | 428 | 5,000 | 428 |
| 2011-03-02 | 418 | 420 | 418 | 420 | 6,000 | 420 |
| 2011-03-01 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2011-02-25 | 402 | 402 | 400 | 400 | 3,000 | 400 |
| 2011-02-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2011-02-14 | 408 | 409 | 408 | 409 | 2,000 | 409 |
| 2011-02-10 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2011-02-08 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2011-02-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-02-03 | 391 | 394 | 391 | 394 | 9,000 | 394 |
| 2011-02-02 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-01-31 | 393 | 393 | 391 | 391 | 2,000 | 391 |
| 2011-01-26 | 401 | 401 | 391 | 391 | 2,000 | 391 |
| 2011-01-19 | 396 | 401 | 396 | 401 | 3,000 | 401 |
| 2011-01-18 | 406 | 406 | 401 | 401 | 3,000 | 401 |
| 2011-01-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2011-01-12 | 412 | 413 | 412 | 413 | 2,000 | 413 |
| 2011-01-07 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 2011-01-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
分割・併合履歴 ： なし