1. HOME >
  2. 株価時系列 >
  3. 4699 >
  4. 2021年

4699 ウチダエスコ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,1204,1254,1204,12524,7004,125
2021-12-294,1154,1204,1154,11516,7004,115
2021-12-284,1154,1204,1154,11516,6004,115
2021-12-274,1154,1204,1154,11510,2004,115
2021-12-244,1154,1204,1154,1155,7004,115
2021-12-234,1154,1204,1154,1155,4004,115
2021-12-224,1204,1204,1154,12048,3004,120
2021-12-214,1204,1204,1154,11513,5004,115
2021-12-204,1154,1204,1154,12020,3004,120
2021-12-174,1204,1204,1154,1158,0004,115
2021-12-164,1204,1204,1154,1158,6004,115
2021-12-154,1204,1204,1154,1159,4004,115
2021-12-144,1154,1204,1154,12020,8004,120
2021-12-134,1154,1204,1154,11564,0004,115
2021-12-104,1154,1204,1154,11541,5004,115
2021-12-094,1104,1204,1104,115112,2004,115
2021-12-084,1204,1204,1004,110301,1004,110
2021-12-073,1603,1603,1603,1602,8003,160
2021-12-062,6602,6602,6602,6602,9002,660
2021-12-032,1402,1802,1172,16019,7002,160
2021-12-022,0372,1492,0372,14331,0002,143
2021-12-012,0152,0501,9362,05012,9002,050
2021-11-302,0382,0492,0022,0034,4002,003
2021-11-292,0012,0532,0012,01811,3002,018
2021-11-262,0352,0472,0002,0057,8002,005
2021-11-252,0502,0522,0302,0302,8002,030
2021-11-242,0262,0592,0262,0505,1002,050
2021-11-222,0222,0402,0212,0341,5002,034
2021-11-192,0362,0812,0212,0404,3002,040
2021-11-182,0602,0622,0372,0416,0002,041
2021-11-172,0832,0882,0622,0633,5002,063
2021-11-162,0892,1102,0882,0923,8002,092
2021-11-152,1202,1202,0942,0982,6002,098
2021-11-122,0562,1132,0562,1136,4002,113
2021-11-112,0932,0932,0472,0568,6002,056
2021-11-102,1512,1512,1082,1084,6002,108
2021-11-092,2002,2002,1502,1704,9002,170
2021-11-082,2172,2192,1832,2081,4002,208
2021-11-052,2402,2402,2102,2291,9002,229
2021-11-042,2482,2572,2302,2363,3002,236
2021-11-022,2602,2622,2462,2461,9002,246
2021-11-012,2602,2712,2602,2601,2002,260
2021-10-292,2452,2462,2302,2402,6002,240
2021-10-282,2442,2502,2302,2452,6002,245
2021-10-272,2622,2622,2542,2602,1002,260
2021-10-262,2492,2652,2492,2622,1002,262
2021-10-252,2882,2882,2402,2472,1002,247
2021-10-222,2922,2992,2742,2883,1002,288
2021-10-212,2652,2942,2502,2934,7002,293
2021-10-202,2202,2652,2042,2659,4002,265
2021-10-192,2082,2152,1952,2014,1002,201
2021-10-182,2252,2352,2102,2307,1002,230
2021-10-152,2122,2302,2002,2204,7002,220
2021-10-142,2302,2302,2102,2103,4002,210
2021-10-132,2432,2452,2282,2365,1002,236
2021-10-122,2552,2602,2422,2503,0002,250
2021-10-112,2662,2722,2492,2584,7002,258
2021-10-082,2792,3022,2672,2885,0002,288
2021-10-072,3162,3282,2742,2799,2002,279
2021-10-062,3232,3622,3002,3155,4002,315
2021-10-052,3592,3692,2962,32317,2002,323
2021-10-042,4532,4702,4112,4169,7002,416
2021-10-012,4802,5112,4712,4755,4002,475
2021-09-302,5252,5262,4902,5034,8002,503
2021-09-292,5102,5252,4952,5256,7002,525
2021-09-282,5722,5722,5202,5275,3002,527
2021-09-272,6222,6222,5512,5725,7002,572
2021-09-242,6032,6362,5842,5934,8002,593
2021-09-222,5902,6002,5622,5785,9002,578
2021-09-212,6282,6282,5752,6058,7002,605
2021-09-172,6532,6592,6402,6483,3002,648
2021-09-162,7192,7192,6382,65311,9002,653
2021-09-152,7102,7352,7012,7194,7002,719
2021-09-142,7002,7432,6912,71611,7002,716
2021-09-132,7012,7102,6832,7057,0002,705
2021-09-102,7282,7382,7032,72010,2002,720
2021-09-092,7192,7392,7122,7287,6002,728
2021-09-082,6902,7352,6842,71116,0002,711
2021-09-072,6842,6972,6702,69212,0002,692
2021-09-062,7222,7232,6202,67039,7002,670
2021-09-032,7022,7362,6852,72139,1002,721
2021-09-022,7002,8302,6622,724120,5002,724
2021-09-013,1853,2853,0503,23046,4003,230
2021-08-313,1903,2303,1153,14029,6003,140
2021-08-303,1503,1753,1253,17511,7003,175
2021-08-273,0903,1253,0553,1256,2003,125
2021-08-263,1153,1503,1003,1406,2003,140
2021-08-253,1703,2053,0603,11517,4003,115
2021-08-243,0553,1003,0553,09012,2003,090
2021-08-233,0153,0803,0003,0458,1003,045
2021-08-203,0003,0052,9802,9806,7002,980
2021-08-192,9973,0152,9943,0054,1003,005
2021-08-182,9212,9982,9212,9978,0002,997
2021-08-172,9222,9352,9202,9213,9002,921
2021-08-162,8962,9472,8952,9119,1002,911
2021-08-132,9042,9092,8902,8957,8002,895
2021-08-122,9352,9352,9072,9181,4002,918
2021-08-112,9122,9352,9122,9192,6002,919
2021-08-102,9102,9102,9012,9092,3002,909
2021-08-062,9432,9432,9062,9091,8002,909
2021-08-052,8852,9092,8852,9091,3002,909
2021-08-042,9102,9102,8852,8854,3002,885
2021-08-032,9192,9192,9092,9097002,909
2021-08-022,9182,9312,9162,9193,3002,919
2021-07-302,9262,9552,9262,9305,8002,930
2021-07-292,9702,9802,9552,9702,2002,970
2021-07-283,0203,0202,9402,9838,8002,983
2021-07-273,0203,0453,0053,0051,4003,005
2021-07-263,0103,0353,0003,0206,0003,020
2021-07-213,0453,0453,0053,0051,6003,005
2021-07-203,0053,0403,0053,0105,2003,010
2021-07-193,0353,0703,0353,0603,4003,060
2021-07-163,0653,1103,0653,0804,9003,080
2021-07-153,0903,1253,0803,0806,0003,080
2021-07-143,0303,0953,0303,0854,2003,085
2021-07-133,0403,0753,0403,0502,5003,050
2021-07-123,0403,0653,0203,0202,9003,020
2021-07-093,0153,0503,0053,0156,4003,015
2021-07-083,0603,0803,0353,0404,3003,040
2021-07-073,0953,0953,0603,0602,8003,060
2021-07-063,0853,0903,0603,0602,7003,060
2021-07-053,1053,1253,0753,0955,5003,095
2021-07-023,1103,1253,0703,1157,4003,115
2021-07-013,1153,1203,0603,0957,9003,095
2021-06-303,1153,1153,0753,0954,6003,095
2021-06-293,1103,1103,0653,0652,6003,065
2021-06-283,0753,1103,0603,1008,1003,100
2021-06-253,0503,0503,0003,0308,4003,030
2021-06-243,0253,0553,0003,0208,6003,020
2021-06-233,0403,0703,0403,0403,4003,040
2021-06-223,0503,1003,0453,0606,4003,060
2021-06-213,0353,0452,9973,04515,2003,045
2021-06-183,1553,1603,0653,10023,6003,100
2021-06-173,1803,1803,1503,1753,0003,175
2021-06-163,1853,1853,1503,1657,3003,165
2021-06-153,1603,1853,1603,1802,5003,180
2021-06-143,1953,1953,1303,1607,9003,160
2021-06-113,1803,2003,1403,1809,2003,180
2021-06-103,2653,2653,1653,18036,5003,180
2021-06-093,3903,3903,3053,32519,9003,325
2021-06-083,3503,3953,3253,3958,3003,395
2021-06-073,5003,5003,3253,34520,7003,345
2021-06-043,4603,4903,4103,44512,7003,445
2021-06-033,5803,5803,3903,50052,6003,500
2021-06-023,6003,7453,5303,620184,5003,620
2021-06-013,2753,3903,2103,39027,8003,390
2021-05-313,1853,2753,1853,27515,0003,275
2021-05-283,1453,1653,1203,1555,0003,155
2021-05-273,1153,1303,0803,1154,2003,115
2021-05-263,1253,1253,0953,1052,5003,105
2021-05-253,1453,1703,1203,1253,6003,125
2021-05-243,1003,1353,0603,1354,6003,135
2021-05-213,1403,1503,1003,1003,0003,100
2021-05-203,1003,1453,0603,1409,5003,140
2021-05-193,0603,0703,0103,0703,7003,070
2021-05-183,0253,0753,0253,0702,9003,070
2021-05-173,0603,0602,9923,0353,7003,035
2021-05-142,9663,0752,9553,0557,8003,055
2021-05-132,9902,9902,9192,9467,7002,946
2021-05-123,0953,1102,9123,01016,4003,010
2021-05-113,1103,1103,0403,0655,4003,065
2021-05-103,1303,1303,0803,0804,2003,080
2021-05-073,0603,1003,0603,0803,2003,080
2021-05-063,0803,0803,0453,0453,8003,045
2021-04-303,0603,0953,0153,0205,8003,020
2021-04-283,0603,1003,0403,0404,2003,040
2021-04-273,1353,1553,0553,05510,8003,055
2021-04-263,1703,1803,1103,1506,5003,150
2021-04-233,1553,2303,1553,1706,3003,170
2021-04-223,1753,2353,1653,2058,9003,205
2021-04-213,2053,2603,1753,19014,5003,190
2021-04-203,2553,3053,2103,3058,8003,305
2021-04-193,3953,3953,2753,2756,2003,275
2021-04-163,3803,4003,3503,3504,7003,350
2021-04-153,4153,4353,3503,3508,4003,350
2021-04-143,3753,4453,3753,4456,3003,445
2021-04-133,3253,4203,3253,40010,6003,400
2021-04-123,3503,4003,3453,34510,4003,345
2021-04-093,2953,3853,2703,36513,3003,365
2021-04-083,3203,3753,3053,3157,5003,315
2021-04-073,3803,4153,3553,3606,5003,360
2021-04-063,3653,3953,3553,3807,2003,380
2021-04-053,2953,3753,2953,37512,8003,375
2021-04-023,2753,2953,2403,2953,2003,295
2021-04-013,3203,3253,2753,2754,4003,275
2021-03-313,2503,2903,2503,2503,3003,250
2021-03-303,2203,2503,2203,2501,5003,250
2021-03-293,2203,2753,2203,2355,0003,235
2021-03-263,2303,2603,2053,2104,2003,210
2021-03-253,1603,2303,1403,2306,6003,230
2021-03-243,3103,3103,1603,18016,3003,180
2021-03-233,3453,3853,3103,3306,9003,330
2021-03-223,2653,3453,2653,3455,2003,345
2021-03-193,2903,3253,2603,32514,0003,325
2021-03-183,3703,4003,3003,33511,1003,335
2021-03-173,4703,4703,3003,34014,3003,340
2021-03-163,3053,4603,3053,42018,1003,420
2021-03-153,4403,4403,2603,30529,3003,305
2021-03-123,7553,7603,4153,43054,9003,430
2021-03-113,4453,7153,4403,71543,4003,715
2021-03-103,4203,4503,3603,44019,7003,440
2021-03-093,1903,3903,1603,39046,2003,390
2021-03-083,0203,1802,9993,17536,1003,175
2021-03-053,1903,2152,9212,97591,5002,975
2021-03-043,1403,2103,0853,19030,3003,190
2021-03-033,1453,1453,0753,11016,0003,110
2021-03-023,1703,1703,0653,11523,6003,115
2021-03-013,1203,2103,0753,17026,1003,170
2021-02-263,0103,1452,9823,12021,9003,120
2021-02-253,1453,1453,0703,08013,9003,080
2021-02-243,1403,1553,0603,11013,1003,110
2021-02-223,0403,1353,0403,13017,0003,130
2021-02-193,0103,0452,9953,0458,6003,045
2021-02-183,0703,0853,0203,0654,9003,065
2021-02-173,0603,0853,0353,0805,7003,080
2021-02-163,1353,1803,0553,06011,9003,060
2021-02-153,1003,1003,0453,1008,2003,100
2021-02-123,1653,1653,0853,1108,8003,110
2021-02-103,0803,1653,0803,13017,2003,130
2021-02-093,0603,0853,0353,0806,0003,080
2021-02-083,0453,1203,0253,04020,6003,040
2021-02-053,0503,0503,0053,0105,2003,010
2021-02-043,0003,0402,9783,0204,3003,020
2021-02-032,9953,0452,9903,0157,5003,015
2021-02-022,9512,9782,9062,9706,2002,970
2021-02-012,8782,9802,8602,9017,7002,901
2021-01-292,9382,9592,8872,89012,3002,890
2021-01-282,9802,9902,9102,9386,5002,938
2021-01-273,0403,0452,9953,0107,4003,010
2021-01-263,0853,0853,0253,0659,7003,065
2021-01-253,0203,0902,9953,0509,5003,050
2021-01-222,9823,0402,9613,0207,3003,020
2021-01-212,9003,0452,9003,01027,7003,010
2021-01-202,8932,9202,8442,89919,2002,899
2021-01-192,9492,9492,8942,8987,4002,898
2021-01-182,8612,9382,8602,91915,3002,919
2021-01-152,8712,8942,8602,8656,8002,865
2021-01-142,8902,9102,8632,88015,4002,880
2021-01-132,9002,9192,8822,9005,7002,900
2021-01-122,9852,9852,8802,9049,5002,904
2021-01-082,9532,9602,9242,94212,0002,942
2021-01-072,9502,9862,9032,90312,9002,903
2021-01-062,8572,9602,8572,94215,5002,942
2021-01-052,8522,8972,8382,8529,8002,852
2021-01-042,9002,9402,8282,87714,8002,877

分割・併合履歴 ： なし