4699 ウチダエスコ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,040 | 1,050 | 1,034 | 1,050 | 2,900 | 1,050 |
| 2014-12-29 | 1,040 | 1,050 | 1,020 | 1,020 | 7,900 | 1,020 |
| 2014-12-26 | 1,011 | 1,040 | 1,011 | 1,040 | 1,100 | 1,040 |
| 2014-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2014-12-24 | 1,053 | 1,053 | 1,023 | 1,031 | 1,300 | 1,031 |
| 2014-12-22 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2014-12-19 | 1,011 | 1,044 | 1,011 | 1,044 | 400 | 1,044 |
| 2014-12-18 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2014-12-17 | 1,010 | 1,010 | 1,010 | 1,010 | 900 | 1,010 |
| 2014-12-16 | 998 | 1,010 | 998 | 1,010 | 700 | 1,010 |
| 2014-12-15 | 1,020 | 1,028 | 1,019 | 1,028 | 2,600 | 1,028 |
| 2014-12-12 | 1,033 | 1,033 | 1,020 | 1,020 | 400 | 1,020 |
| 2014-12-11 | 1,055 | 1,055 | 1,000 | 1,033 | 9,800 | 1,033 |
| 2014-12-08 | 1,045 | 1,052 | 1,045 | 1,045 | 1,600 | 1,045 |
| 2014-12-05 | 1,045 | 1,045 | 1,045 | 1,045 | 700 | 1,045 |
| 2014-12-04 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2014-12-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2014-12-01 | 1,040 | 1,040 | 1,020 | 1,040 | 3,800 | 1,040 |
| 2014-11-26 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2014-11-21 | 991 | 1,040 | 991 | 1,040 | 4,000 | 1,040 |
| 2014-11-20 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2014-11-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2014-11-14 | 1,040 | 1,040 | 1,039 | 1,040 | 9,000 | 1,040 |
| 2014-11-13 | 1,028 | 1,040 | 1,028 | 1,030 | 9,000 | 1,030 |
| 2014-11-12 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2014-11-04 | 975 | 1,040 | 975 | 994 | 6,000 | 994 |
| 2014-10-31 | 959 | 975 | 959 | 975 | 2,000 | 975 |
| 2014-10-30 | 934 | 950 | 934 | 950 | 5,000 | 950 |
| 2014-10-29 | 920 | 934 | 919 | 934 | 6,000 | 934 |
| 2014-10-28 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2014-10-24 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-10-17 | 851 | 856 | 851 | 856 | 3,000 | 856 |
| 2014-10-16 | 851 | 863 | 851 | 863 | 4,000 | 863 |
| 2014-10-15 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2014-10-14 | 880 | 880 | 850 | 878 | 21,000 | 878 |
| 2014-10-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2014-10-08 | 915 | 915 | 913 | 913 | 2,000 | 913 |
| 2014-10-07 | 915 | 920 | 910 | 920 | 6,000 | 920 |
| 2014-10-06 | 915 | 915 | 910 | 915 | 4,000 | 915 |
| 2014-10-03 | 890 | 905 | 890 | 905 | 4,000 | 905 |
| 2014-10-02 | 899 | 899 | 875 | 882 | 8,000 | 882 |
| 2014-10-01 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 2014-09-30 | 890 | 890 | 875 | 890 | 6,000 | 890 |
| 2014-09-29 | 875 | 890 | 871 | 874 | 20,000 | 874 |
| 2014-09-26 | 898 | 898 | 875 | 877 | 11,000 | 877 |
| 2014-09-24 | 881 | 881 | 875 | 875 | 5,000 | 875 |
| 2014-09-22 | 885 | 892 | 881 | 881 | 5,000 | 881 |
| 2014-09-17 | 880 | 885 | 880 | 885 | 5,000 | 885 |
| 2014-09-16 | 885 | 885 | 880 | 880 | 2,000 | 880 |
| 2014-09-12 | 873 | 873 | 872 | 872 | 2,000 | 872 |
| 2014-09-11 | 870 | 879 | 870 | 879 | 2,000 | 879 |
| 2014-09-10 | 861 | 873 | 860 | 873 | 3,000 | 873 |
| 2014-09-09 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2014-09-08 | 883 | 883 | 860 | 863 | 10,000 | 863 |
| 2014-09-03 | 898 | 908 | 898 | 908 | 3,000 | 908 |
| 2014-09-02 | 904 | 913 | 901 | 913 | 13,000 | 913 |
| 2014-09-01 | 960 | 960 | 890 | 919 | 18,000 | 919 |
| 2014-08-29 | 987 | 994 | 980 | 980 | 6,000 | 980 |
| 2014-08-28 | 1,020 | 1,040 | 1,000 | 1,040 | 7,000 | 1,040 |
| 2014-08-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2014-08-26 | 969 | 998 | 969 | 998 | 10,000 | 998 |
| 2014-08-25 | 938 | 960 | 931 | 945 | 16,000 | 945 |
| 2014-08-22 | 917 | 929 | 917 | 929 | 3,000 | 929 |
| 2014-08-21 | 917 | 917 | 917 | 917 | 4,000 | 917 |
| 2014-08-20 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2014-08-19 | 935 | 935 | 905 | 905 | 8,000 | 905 |
| 2014-08-18 | 922 | 922 | 905 | 905 | 4,000 | 905 |
| 2014-08-15 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2014-08-14 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2014-08-13 | 908 | 930 | 900 | 909 | 10,000 | 909 |
| 2014-08-12 | 895 | 900 | 895 | 900 | 25,000 | 900 |
| 2014-08-08 | 879 | 880 | 875 | 880 | 7,000 | 880 |
| 2014-08-06 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2014-08-05 | 920 | 920 | 905 | 905 | 5,000 | 905 |
| 2014-08-04 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2014-08-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2014-07-31 | 910 | 910 | 905 | 905 | 3,000 | 905 |
| 2014-07-30 | 900 | 910 | 900 | 910 | 5,000 | 910 |
| 2014-07-28 | 898 | 898 | 898 | 898 | 3,000 | 898 |
| 2014-07-25 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2014-07-24 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2014-07-22 | 850 | 877 | 850 | 877 | 6,000 | 877 |
| 2014-07-18 | 877 | 877 | 877 | 877 | 3,000 | 877 |
| 2014-07-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-07-16 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2014-07-15 | 909 | 909 | 900 | 900 | 4,000 | 900 |
| 2014-07-14 | 911 | 911 | 908 | 908 | 3,000 | 908 |
| 2014-07-08 | 900 | 930 | 900 | 926 | 7,000 | 926 |
| 2014-07-07 | 860 | 890 | 860 | 890 | 10,000 | 890 |
| 2014-07-04 | 847 | 860 | 847 | 860 | 6,000 | 860 |
| 2014-07-03 | 844 | 847 | 844 | 847 | 6,000 | 847 |
| 2014-07-02 | 829 | 850 | 828 | 850 | 8,000 | 850 |
| 2014-07-01 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2014-06-30 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2014-06-27 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2014-06-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2014-06-23 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2014-06-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2014-06-18 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2014-06-17 | 793 | 818 | 793 | 818 | 7,000 | 818 |
| 2014-06-16 | 788 | 793 | 788 | 793 | 2,000 | 793 |
| 2014-06-13 | 775 | 778 | 762 | 778 | 8,000 | 778 |
| 2014-06-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2014-06-11 | 767 | 769 | 767 | 767 | 10,000 | 767 |
| 2014-06-10 | 754 | 754 | 752 | 752 | 6,000 | 752 |
| 2014-06-09 | 753 | 753 | 752 | 752 | 6,000 | 752 |
| 2014-06-06 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 2014-06-05 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2014-06-04 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2014-06-03 | 755 | 755 | 740 | 755 | 8,000 | 755 |
| 2014-06-02 | 745 | 763 | 731 | 763 | 11,000 | 763 |
| 2014-05-30 | 756 | 756 | 755 | 756 | 7,000 | 756 |
| 2014-05-29 | 733 | 753 | 733 | 748 | 10,000 | 748 |
| 2014-05-28 | 732 | 733 | 730 | 733 | 10,000 | 733 |
| 2014-05-27 | 730 | 738 | 727 | 731 | 16,000 | 731 |
| 2014-05-26 | 750 | 756 | 741 | 741 | 5,000 | 741 |
| 2014-05-23 | 730 | 741 | 730 | 741 | 2,000 | 741 |
| 2014-05-21 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2014-05-19 | 705 | 724 | 705 | 724 | 3,000 | 724 |
| 2014-04-25 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2014-04-23 | 725 | 725 | 724 | 725 | 4,000 | 725 |
| 2014-04-22 | 734 | 734 | 726 | 726 | 8,000 | 726 |
| 2014-04-21 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2014-04-18 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2014-04-16 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2014-04-15 | 732 | 732 | 727 | 727 | 4,000 | 727 |
| 2014-04-14 | 735 | 747 | 735 | 747 | 2,000 | 747 |
| 2014-04-11 | 737 | 737 | 734 | 734 | 4,000 | 734 |
| 2014-04-08 | 736 | 742 | 735 | 736 | 8,000 | 736 |
| 2014-04-07 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2014-04-04 | 685 | 755 | 680 | 754 | 29,000 | 754 |
| 2014-04-03 | 693 | 693 | 688 | 688 | 2,000 | 688 |
| 2014-04-02 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2014-04-01 | 688 | 693 | 688 | 693 | 5,000 | 693 |
| 2014-03-28 | 690 | 690 | 688 | 688 | 3,000 | 688 |
| 2014-03-27 | 690 | 690 | 689 | 690 | 6,000 | 690 |
| 2014-03-26 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2014-03-25 | 696 | 696 | 691 | 692 | 4,000 | 692 |
| 2014-03-20 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2014-03-19 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2014-03-17 | 690 | 690 | 688 | 688 | 3,000 | 688 |
| 2014-03-14 | 690 | 697 | 687 | 688 | 4,000 | 688 |
| 2014-03-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2014-03-10 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2014-03-07 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2014-03-06 | 696 | 696 | 690 | 693 | 3,000 | 693 |
| 2014-03-05 | 695 | 695 | 682 | 682 | 6,000 | 682 |
| 2014-03-04 | 673 | 681 | 673 | 681 | 3,000 | 681 |
| 2014-03-03 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2014-02-28 | 715 | 715 | 671 | 697 | 52,000 | 697 |
| 2014-02-27 | 748 | 754 | 748 | 751 | 12,000 | 751 |
| 2014-02-26 | 750 | 750 | 747 | 747 | 3,000 | 747 |
| 2014-02-25 | 748 | 750 | 744 | 750 | 5,000 | 750 |
| 2014-02-24 | 743 | 747 | 743 | 747 | 6,000 | 747 |
| 2014-02-21 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2014-02-20 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2014-02-18 | 740 | 740 | 735 | 735 | 3,000 | 735 |
| 2014-02-17 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2014-02-14 | 748 | 748 | 740 | 740 | 3,000 | 740 |
| 2014-02-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2014-02-12 | 740 | 741 | 740 | 741 | 6,000 | 741 |
| 2014-02-06 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2014-02-05 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2014-02-04 | 731 | 731 | 710 | 710 | 5,000 | 710 |
| 2014-02-03 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2014-01-31 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 2014-01-28 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2014-01-27 | 758 | 758 | 750 | 754 | 12,000 | 754 |
| 2014-01-24 | 765 | 765 | 765 | 765 | 11,000 | 765 |
| 2014-01-23 | 774 | 775 | 768 | 768 | 10,000 | 768 |
| 2014-01-22 | 774 | 774 | 774 | 774 | 3,000 | 774 |
| 2014-01-21 | 772 | 773 | 772 | 773 | 11,000 | 773 |
| 2014-01-20 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2014-01-17 | 773 | 775 | 770 | 770 | 7,000 | 770 |
| 2014-01-16 | 770 | 770 | 762 | 768 | 7,000 | 768 |
| 2014-01-15 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2014-01-14 | 750 | 758 | 750 | 758 | 4,000 | 758 |
| 2014-01-10 | 756 | 760 | 749 | 749 | 13,000 | 749 |
| 2014-01-09 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 2014-01-08 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2014-01-06 | 741 | 741 | 741 | 741 | 4,000 | 741 |
分割・併合履歴 ： なし