4699 ウチダエスコ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 970 | 972 | 970 | 972 | 200 | 972 |
| 2015-12-28 | 960 | 963 | 960 | 963 | 4,300 | 963 |
| 2015-12-25 | 960 | 960 | 955 | 955 | 1,500 | 955 |
| 2015-12-24 | 990 | 990 | 970 | 970 | 4,400 | 970 |
| 2015-12-22 | 972 | 976 | 972 | 976 | 800 | 976 |
| 2015-12-21 | 1,007 | 1,007 | 970 | 970 | 600 | 970 |
| 2015-12-17 | 1,020 | 1,020 | 1,007 | 1,007 | 300 | 1,007 |
| 2015-12-16 | 1,020 | 1,020 | 1,012 | 1,012 | 300 | 1,012 |
| 2015-12-15 | 1,022 | 1,022 | 1,022 | 1,022 | 100 | 1,022 |
| 2015-12-14 | 1,029 | 1,029 | 1,025 | 1,029 | 2,400 | 1,029 |
| 2015-12-11 | 1,049 | 1,049 | 1,049 | 1,049 | 200 | 1,049 |
| 2015-12-10 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2015-12-09 | 1,028 | 1,028 | 1,028 | 1,028 | 200 | 1,028 |
| 2015-12-08 | 1,036 | 1,049 | 1,021 | 1,028 | 4,000 | 1,028 |
| 2015-12-07 | 1,061 | 1,062 | 1,061 | 1,061 | 2,100 | 1,061 |
| 2015-12-02 | 1,061 | 1,061 | 1,061 | 1,061 | 400 | 1,061 |
| 2015-12-01 | 1,061 | 1,071 | 1,061 | 1,061 | 2,700 | 1,061 |
| 2015-11-30 | 1,100 | 1,100 | 1,019 | 1,061 | 3,900 | 1,061 |
| 2015-11-27 | 1,099 | 1,100 | 1,085 | 1,100 | 3,100 | 1,100 |
| 2015-11-26 | 1,169 | 1,169 | 1,115 | 1,115 | 22,200 | 1,115 |
| 2015-11-25 | 1,167 | 1,180 | 1,167 | 1,171 | 1,400 | 1,171 |
| 2015-11-24 | 1,167 | 1,170 | 1,167 | 1,170 | 200 | 1,170 |
| 2015-11-20 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2015-11-19 | 1,167 | 1,167 | 1,165 | 1,165 | 400 | 1,165 |
| 2015-11-17 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 1,167 |
| 2015-11-10 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 1,167 |
| 2015-11-09 | 1,167 | 1,168 | 1,167 | 1,168 | 900 | 1,168 |
| 2015-11-06 | 1,166 | 1,166 | 1,166 | 1,166 | 200 | 1,166 |
| 2015-11-05 | 1,165 | 1,165 | 1,165 | 1,165 | 400 | 1,165 |
| 2015-11-04 | 1,166 | 1,166 | 1,166 | 1,166 | 200 | 1,166 |
| 2015-11-02 | 1,167 | 1,167 | 1,167 | 1,167 | 1,300 | 1,167 |
| 2015-10-30 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 1,167 |
| 2015-10-29 | 1,160 | 1,167 | 1,160 | 1,167 | 600 | 1,167 |
| 2015-10-28 | 1,150 | 1,160 | 1,150 | 1,160 | 1,700 | 1,160 |
| 2015-10-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2015-10-26 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2015-10-23 | 1,100 | 1,145 | 1,100 | 1,145 | 500 | 1,145 |
| 2015-10-20 | 1,110 | 1,120 | 1,110 | 1,120 | 5,200 | 1,120 |
| 2015-10-19 | 1,102 | 1,110 | 1,100 | 1,110 | 2,600 | 1,110 |
| 2015-10-13 | 1,099 | 1,101 | 1,099 | 1,100 | 1,100 | 1,100 |
| 2015-10-09 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2015-10-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2015-10-05 | 1,045 | 1,045 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2015-10-01 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2015-09-30 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2015-09-29 | 1,032 | 1,032 | 1,032 | 1,032 | 1,200 | 1,032 |
| 2015-09-25 | 1,046 | 1,046 | 1,032 | 1,032 | 300 | 1,032 |
| 2015-09-24 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 1,036 |
| 2015-09-14 | 1,044 | 1,044 | 1,025 | 1,026 | 900 | 1,026 |
| 2015-09-11 | 1,074 | 1,074 | 1,044 | 1,044 | 300 | 1,044 |
| 2015-09-10 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2015-09-09 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 1,075 |
| 2015-09-08 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2015-09-07 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 1,075 |
| 2015-09-04 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2015-09-03 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 1,075 |
| 2015-09-02 | 1,129 | 1,129 | 1,075 | 1,075 | 400 | 1,075 |
| 2015-09-01 | 1,170 | 1,170 | 1,139 | 1,139 | 400 | 1,139 |
| 2015-08-31 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2015-08-27 | 1,185 | 1,185 | 1,185 | 1,185 | 600 | 1,185 |
| 2015-08-26 | 1,142 | 1,142 | 1,137 | 1,137 | 1,300 | 1,137 |
| 2015-08-25 | 1,035 | 1,142 | 1,035 | 1,142 | 1,500 | 1,142 |
| 2015-08-24 | 1,029 | 1,100 | 1,029 | 1,100 | 1,900 | 1,100 |
| 2015-08-21 | 1,185 | 1,185 | 1,100 | 1,100 | 7,600 | 1,100 |
| 2015-08-20 | 1,249 | 1,249 | 1,190 | 1,190 | 700 | 1,190 |
| 2015-08-19 | 1,237 | 1,258 | 1,237 | 1,237 | 1,400 | 1,237 |
| 2015-08-18 | 1,235 | 1,241 | 1,235 | 1,235 | 1,700 | 1,235 |
| 2015-08-17 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2015-08-14 | 1,213 | 1,225 | 1,195 | 1,195 | 1,700 | 1,195 |
| 2015-08-11 | 1,190 | 1,190 | 1,190 | 1,190 | 600 | 1,190 |
| 2015-08-10 | 1,184 | 1,207 | 1,184 | 1,194 | 2,200 | 1,194 |
| 2015-08-07 | 1,230 | 1,230 | 1,195 | 1,195 | 4,600 | 1,195 |
| 2015-08-06 | 1,220 | 1,230 | 1,220 | 1,230 | 2,200 | 1,230 |
| 2015-08-04 | 1,225 | 1,235 | 1,192 | 1,221 | 2,000 | 1,221 |
| 2015-08-03 | 1,230 | 1,230 | 1,225 | 1,225 | 2,500 | 1,225 |
| 2015-07-31 | 1,200 | 1,230 | 1,200 | 1,230 | 400 | 1,230 |
| 2015-07-30 | 1,200 | 1,230 | 1,200 | 1,220 | 1,400 | 1,220 |
| 2015-07-29 | 1,200 | 1,220 | 1,200 | 1,219 | 2,200 | 1,219 |
| 2015-07-28 | 1,213 | 1,229 | 1,178 | 1,229 | 800 | 1,229 |
| 2015-07-27 | 1,200 | 1,210 | 1,175 | 1,210 | 2,500 | 1,210 |
| 2015-07-24 | 1,200 | 1,200 | 1,180 | 1,200 | 2,500 | 1,200 |
| 2015-07-23 | 1,208 | 1,242 | 1,199 | 1,199 | 6,400 | 1,199 |
| 2015-07-22 | 1,200 | 1,219 | 1,200 | 1,219 | 5,100 | 1,219 |
| 2015-07-21 | 1,232 | 1,232 | 1,213 | 1,230 | 2,500 | 1,230 |
| 2015-07-17 | 1,238 | 1,238 | 1,210 | 1,232 | 1,900 | 1,232 |
| 2015-07-16 | 1,245 | 1,245 | 1,210 | 1,229 | 3,900 | 1,229 |
| 2015-07-15 | 1,210 | 1,246 | 1,210 | 1,238 | 15,200 | 1,238 |
| 2015-07-14 | 1,300 | 1,349 | 1,300 | 1,335 | 8,000 | 1,335 |
| 2015-07-13 | 1,350 | 1,350 | 1,325 | 1,325 | 2,700 | 1,325 |
| 2015-07-10 | 1,240 | 1,400 | 1,240 | 1,300 | 10,400 | 1,300 |
| 2015-07-09 | 1,175 | 1,264 | 1,110 | 1,258 | 4,300 | 1,258 |
| 2015-07-08 | 1,270 | 1,295 | 1,200 | 1,295 | 8,200 | 1,295 |
| 2015-07-07 | 1,400 | 1,400 | 1,270 | 1,300 | 10,200 | 1,300 |
| 2015-07-06 | 1,328 | 1,399 | 1,328 | 1,399 | 16,400 | 1,399 |
| 2015-07-03 | 1,274 | 1,376 | 1,274 | 1,327 | 12,300 | 1,327 |
| 2015-07-02 | 1,255 | 1,276 | 1,250 | 1,274 | 8,300 | 1,274 |
| 2015-07-01 | 1,265 | 1,524 | 1,225 | 1,244 | 72,200 | 1,244 |
| 2015-06-30 | 1,220 | 1,249 | 1,208 | 1,224 | 6,400 | 1,224 |
| 2015-06-29 | 1,178 | 1,210 | 1,170 | 1,210 | 7,000 | 1,210 |
| 2015-06-26 | 1,180 | 1,190 | 1,173 | 1,189 | 9,400 | 1,189 |
| 2015-06-25 | 1,160 | 1,180 | 1,147 | 1,180 | 1,400 | 1,180 |
| 2015-06-24 | 1,160 | 1,165 | 1,144 | 1,160 | 6,300 | 1,160 |
| 2015-06-23 | 1,150 | 1,152 | 1,150 | 1,150 | 1,300 | 1,150 |
| 2015-06-22 | 1,139 | 1,158 | 1,139 | 1,158 | 500 | 1,158 |
| 2015-06-19 | 1,140 | 1,141 | 1,138 | 1,138 | 2,600 | 1,138 |
| 2015-06-18 | 1,130 | 1,130 | 1,129 | 1,130 | 1,600 | 1,130 |
| 2015-06-17 | 1,130 | 1,130 | 1,130 | 1,130 | 400 | 1,130 |
| 2015-06-15 | 1,120 | 1,135 | 1,102 | 1,102 | 2,000 | 1,102 |
| 2015-06-12 | 1,110 | 1,120 | 1,110 | 1,120 | 3,600 | 1,120 |
| 2015-06-10 | 1,101 | 1,101 | 1,095 | 1,100 | 1,800 | 1,100 |
| 2015-06-09 | 1,108 | 1,108 | 1,100 | 1,106 | 1,800 | 1,106 |
| 2015-06-08 | 1,108 | 1,108 | 1,108 | 1,108 | 1,300 | 1,108 |
| 2015-06-05 | 1,106 | 1,106 | 1,106 | 1,106 | 2,400 | 1,106 |
| 2015-06-04 | 1,108 | 1,108 | 1,106 | 1,106 | 700 | 1,106 |
| 2015-06-03 | 1,111 | 1,111 | 1,107 | 1,107 | 500 | 1,107 |
| 2015-06-02 | 1,094 | 1,094 | 1,090 | 1,090 | 600 | 1,090 |
| 2015-06-01 | 1,090 | 1,120 | 1,070 | 1,085 | 5,500 | 1,085 |
| 2015-05-29 | 1,070 | 1,080 | 1,070 | 1,080 | 600 | 1,080 |
| 2015-05-28 | 1,090 | 1,090 | 1,070 | 1,070 | 600 | 1,070 |
| 2015-05-27 | 1,100 | 1,110 | 1,060 | 1,080 | 4,600 | 1,080 |
| 2015-05-26 | 1,062 | 1,096 | 1,062 | 1,079 | 6,800 | 1,079 |
| 2015-05-25 | 1,075 | 1,150 | 1,070 | 1,090 | 10,100 | 1,090 |
| 2015-05-22 | 1,055 | 1,073 | 1,055 | 1,069 | 2,800 | 1,069 |
| 2015-05-21 | 1,052 | 1,052 | 1,052 | 1,052 | 300 | 1,052 |
| 2015-05-19 | 1,068 | 1,068 | 1,048 | 1,048 | 1,300 | 1,048 |
| 2015-05-18 | 1,044 | 1,044 | 1,044 | 1,044 | 600 | 1,044 |
| 2015-05-14 | 1,068 | 1,068 | 1,068 | 1,068 | 300 | 1,068 |
| 2015-05-12 | 1,068 | 1,068 | 1,068 | 1,068 | 100 | 1,068 |
| 2015-05-11 | 1,065 | 1,065 | 1,063 | 1,063 | 400 | 1,063 |
| 2015-05-07 | 1,050 | 1,071 | 1,050 | 1,068 | 2,800 | 1,068 |
| 2015-05-01 | 1,057 | 1,059 | 1,051 | 1,051 | 1,100 | 1,051 |
| 2015-04-30 | 1,041 | 1,057 | 1,041 | 1,057 | 800 | 1,057 |
| 2015-04-28 | 1,059 | 1,060 | 1,033 | 1,040 | 2,600 | 1,040 |
| 2015-04-27 | 1,049 | 1,059 | 1,049 | 1,059 | 1,200 | 1,059 |
| 2015-04-24 | 1,053 | 1,053 | 1,049 | 1,049 | 600 | 1,049 |
| 2015-04-23 | 1,050 | 1,053 | 1,050 | 1,053 | 1,100 | 1,053 |
| 2015-04-22 | 1,039 | 1,053 | 1,039 | 1,050 | 3,200 | 1,050 |
| 2015-04-21 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2015-04-20 | 1,034 | 1,034 | 1,034 | 1,034 | 200 | 1,034 |
| 2015-04-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2015-04-16 | 1,034 | 1,034 | 1,021 | 1,021 | 1,100 | 1,021 |
| 2015-04-15 | 1,029 | 1,036 | 1,029 | 1,036 | 1,900 | 1,036 |
| 2015-04-14 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 1,029 |
| 2015-04-13 | 1,022 | 1,034 | 1,022 | 1,022 | 16,200 | 1,022 |
| 2015-04-10 | 1,021 | 1,030 | 1,021 | 1,025 | 1,000 | 1,025 |
| 2015-04-09 | 1,024 | 1,029 | 1,021 | 1,029 | 400 | 1,029 |
| 2015-04-08 | 1,025 | 1,034 | 1,013 | 1,030 | 4,700 | 1,030 |
| 2015-04-07 | 1,029 | 1,030 | 1,029 | 1,030 | 600 | 1,030 |
| 2015-04-06 | 1,030 | 1,030 | 1,010 | 1,010 | 1,200 | 1,010 |
| 2015-04-03 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2015-04-02 | 1,022 | 1,022 | 1,022 | 1,022 | 100 | 1,022 |
| 2015-04-01 | 1,043 | 1,043 | 1,040 | 1,040 | 600 | 1,040 |
| 2015-03-31 | 1,043 | 1,043 | 1,043 | 1,043 | 100 | 1,043 |
| 2015-03-30 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | 1,041 |
| 2015-03-27 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2015-03-26 | 1,050 | 1,050 | 1,040 | 1,040 | 200 | 1,040 |
| 2015-03-25 | 1,041 | 1,041 | 1,040 | 1,040 | 200 | 1,040 |
| 2015-03-24 | 1,055 | 1,060 | 1,055 | 1,060 | 2,400 | 1,060 |
| 2015-03-23 | 1,040 | 1,055 | 1,040 | 1,055 | 1,600 | 1,055 |
| 2015-03-20 | 1,060 | 1,060 | 1,040 | 1,040 | 2,900 | 1,040 |
| 2015-03-19 | 1,059 | 1,059 | 1,059 | 1,059 | 100 | 1,059 |
| 2015-03-18 | 1,045 | 1,045 | 1,045 | 1,045 | 300 | 1,045 |
| 2015-03-17 | 1,040 | 1,040 | 1,040 | 1,040 | 600 | 1,040 |
| 2015-03-16 | 1,050 | 1,060 | 1,027 | 1,055 | 2,100 | 1,055 |
| 2015-03-13 | 1,038 | 1,050 | 1,038 | 1,050 | 1,700 | 1,050 |
| 2015-03-12 | 1,035 | 1,038 | 1,035 | 1,036 | 600 | 1,036 |
| 2015-03-11 | 1,034 | 1,039 | 1,034 | 1,035 | 800 | 1,035 |
| 2015-03-10 | 1,034 | 1,034 | 1,034 | 1,034 | 400 | 1,034 |
| 2015-03-09 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 1,030 |
| 2015-03-06 | 1,035 | 1,035 | 1,030 | 1,030 | 300 | 1,030 |
| 2015-03-05 | 1,040 | 1,050 | 1,030 | 1,050 | 1,100 | 1,050 |
| 2015-03-04 | 1,050 | 1,050 | 1,030 | 1,050 | 1,500 | 1,050 |
| 2015-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2015-03-02 | 1,040 | 1,040 | 1,030 | 1,040 | 9,000 | 1,040 |
| 2015-02-27 | 1,020 | 1,034 | 999 | 1,029 | 14,100 | 1,029 |
| 2015-02-26 | 1,080 | 1,100 | 1,080 | 1,080 | 3,500 | 1,080 |
| 2015-02-25 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 1,080 |
| 2015-02-24 | 1,060 | 1,065 | 1,060 | 1,065 | 700 | 1,065 |
| 2015-02-20 | 1,070 | 1,080 | 1,070 | 1,080 | 3,500 | 1,080 |
| 2015-02-19 | 1,050 | 1,070 | 1,050 | 1,070 | 400 | 1,070 |
| 2015-02-18 | 1,050 | 1,098 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2015-02-17 | 1,049 | 1,050 | 1,049 | 1,050 | 1,600 | 1,050 |
| 2015-02-16 | 1,049 | 1,049 | 1,049 | 1,049 | 400 | 1,049 |
| 2015-02-13 | 1,047 | 1,049 | 1,011 | 1,049 | 1,800 | 1,049 |
| 2015-02-10 | 1,049 | 1,050 | 1,049 | 1,049 | 500 | 1,049 |
| 2015-02-09 | 1,038 | 1,038 | 1,038 | 1,038 | 100 | 1,038 |
| 2015-02-06 | 1,035 | 1,035 | 1,035 | 1,035 | 5,500 | 1,035 |
| 2015-02-04 | 1,035 | 1,036 | 1,030 | 1,030 | 1,600 | 1,030 |
| 2015-02-02 | 1,035 | 1,035 | 1,010 | 1,010 | 1,400 | 1,010 |
| 2015-01-30 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2015-01-28 | 1,025 | 1,035 | 1,025 | 1,035 | 500 | 1,035 |
| 2015-01-27 | 1,021 | 1,025 | 1,021 | 1,025 | 1,100 | 1,025 |
| 2015-01-26 | 1,048 | 1,049 | 1,047 | 1,049 | 800 | 1,049 |
| 2015-01-23 | 1,035 | 1,049 | 1,035 | 1,049 | 1,900 | 1,049 |
| 2015-01-22 | 1,046 | 1,046 | 1,035 | 1,035 | 400 | 1,035 |
| 2015-01-21 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 1,044 |
| 2015-01-20 | 1,040 | 1,049 | 1,040 | 1,044 | 800 | 1,044 |
| 2015-01-19 | 1,020 | 1,040 | 1,020 | 1,040 | 1,800 | 1,040 |
| 2015-01-16 | 1,029 | 1,029 | 1,020 | 1,020 | 2,700 | 1,020 |
| 2015-01-15 | 1,029 | 1,029 | 1,029 | 1,029 | 200 | 1,029 |
| 2015-01-14 | 1,029 | 1,032 | 1,029 | 1,032 | 1,500 | 1,032 |
| 2015-01-13 | 1,009 | 1,029 | 1,009 | 1,029 | 1,700 | 1,029 |
| 2015-01-09 | 1,045 | 1,045 | 1,010 | 1,039 | 3,000 | 1,039 |
| 2015-01-08 | 1,045 | 1,051 | 1,015 | 1,051 | 1,200 | 1,051 |
| 2015-01-07 | 993 | 1,045 | 993 | 1,045 | 2,700 | 1,045 |
| 2015-01-06 | 1,042 | 1,042 | 1,022 | 1,023 | 2,500 | 1,023 |
| 2015-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 900 | 1,050 |
分割・併合履歴 ： なし