2806 ユタカフーズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,511	1,550	1,511	1,550	1,100	1,550
2012-12-26	1,506	1,534	1,506	1,533	1,800	1,533
2012-12-25	1,500	1,506	1,500	1,506	800	1,506
2012-12-21	1,500	1,509	1,490	1,501	1,600	1,501
2012-12-20	1,501	1,511	1,450	1,501	3,800	1,501
2012-12-19	1,501	1,511	1,501	1,506	1,400	1,506
2012-12-18	1,512	1,512	1,501	1,501	1,000	1,501
2012-12-17	1,545	1,545	1,505	1,512	1,300	1,512
2012-12-14	1,500	1,545	1,500	1,545	1,800	1,545
2012-12-13	1,503	1,510	1,490	1,500	2,200	1,500
2012-12-12	1,514	1,515	1,514	1,514	300	1,514
2012-12-11	1,522	1,522	1,520	1,520	200	1,520
2012-12-10	1,517	1,562	1,517	1,562	4,100	1,562
2012-12-07	1,503	1,530	1,503	1,517	1,000	1,517
2012-12-06	1,512	1,514	1,506	1,506	500	1,506
2012-12-05	1,500	1,515	1,500	1,515	800	1,515
2012-12-04	1,491	1,514	1,491	1,514	1,900	1,514
2012-12-03	1,480	1,498	1,480	1,498	300	1,498
2012-11-30	1,505	1,506	1,485	1,485	300	1,485
2012-11-29	1,490	1,490	1,477	1,477	500	1,477
2012-11-27	1,525	1,525	1,479	1,479	300	1,479
2012-11-26	1,530	1,550	1,530	1,550	1,700	1,550
2012-11-22	1,523	1,530	1,505	1,530	400	1,530
2012-11-21	1,500	1,523	1,465	1,523	1,500	1,523
2012-11-20	1,505	1,505	1,505	1,505	100	1,505
2012-11-16	1,530	1,530	1,530	1,530	100	1,530
2012-11-15	1,500	1,500	1,500	1,500	1,000	1,500
2012-11-14	1,500	1,500	1,500	1,500	400	1,500
2012-11-13	1,534	1,540	1,500	1,500	500	1,500
2012-11-12	1,490	1,535	1,490	1,535	200	1,535
2012-11-08	1,500	1,540	1,500	1,540	300	1,540
2012-11-07	1,500	1,500	1,500	1,500	300	1,500
2012-11-06	1,500	1,500	1,500	1,500	500	1,500
2012-11-05	1,500	1,500	1,500	1,500	100	1,500
2012-11-02	1,500	1,500	1,500	1,500	200	1,500
2012-11-01	1,550	1,550	1,500	1,500	500	1,500
2012-10-30	1,500	1,500	1,500	1,500	100	1,500
2012-10-29	1,530	1,535	1,530	1,535	200	1,535
2012-10-26	1,502	1,550	1,502	1,550	2,000	1,550
2012-10-25	1,498	1,500	1,498	1,500	500	1,500
2012-10-24	1,498	1,498	1,498	1,498	100	1,498
2012-10-23	1,497	1,498	1,497	1,498	200	1,498
2012-10-22	1,460	1,460	1,460	1,460	200	1,460
2012-10-19	1,500	1,500	1,500	1,500	200	1,500
2012-10-18	1,505	1,505	1,505	1,505	100	1,505
2012-10-17	1,500	1,500	1,500	1,500	100	1,500
2012-10-16	1,460	1,500	1,460	1,500	200	1,500
2012-10-15	1,450	1,500	1,450	1,500	400	1,500
2012-10-11	1,480	1,480	1,480	1,480	100	1,480
2012-10-10	1,450	1,450	1,450	1,450	100	1,450
2012-10-05	1,450	1,460	1,450	1,451	600	1,451
2012-10-04	1,483	1,486	1,450	1,450	1,600	1,450
2012-10-02	1,550	1,550	1,550	1,550	100	1,550
2012-10-01	1,475	1,475	1,475	1,475	100	1,475
2012-09-28	1,515	1,515	1,515	1,515	600	1,515
2012-09-27	1,500	1,510	1,500	1,510	300	1,510
2012-09-26	1,540	1,540	1,500	1,500	1,700	1,500
2012-09-25	1,500	1,540	1,500	1,540	600	1,540
2012-09-21	1,480	1,500	1,480	1,500	900	1,500
2012-09-20	1,480	1,495	1,480	1,495	700	1,495
2012-09-19	1,480	1,480	1,480	1,480	300	1,480
2012-09-18	1,450	1,485	1,430	1,485	800	1,485
2012-09-14	1,477	1,477	1,477	1,477	100	1,477
2012-09-13	1,480	1,480	1,480	1,480	100	1,480
2012-09-12	1,489	1,489	1,489	1,489	100	1,489
2012-09-07	1,450	1,491	1,450	1,491	2,400	1,491
2012-09-06	1,430	1,449	1,430	1,449	300	1,449
2012-09-05	1,450	1,450	1,450	1,450	100	1,450
2012-09-04	1,457	1,492	1,457	1,492	200	1,492
2012-09-03	1,460	1,460	1,460	1,460	300	1,460
2012-08-31	1,490	1,500	1,490	1,500	200	1,500
2012-08-30	1,414	1,461	1,414	1,461	900	1,461
2012-08-29	1,460	1,461	1,431	1,431	300	1,431
2012-08-28	1,454	1,454	1,454	1,454	1,200	1,454
2012-08-27	1,412	1,454	1,411	1,454	600	1,454
2012-08-24	1,410	1,410	1,410	1,410	100	1,410
2012-08-23	1,410	1,410	1,410	1,410	100	1,410
2012-08-22	1,405	1,410	1,405	1,410	79,900	1,410
2012-08-21	1,408	1,410	1,408	1,410	300	1,410
2012-08-20	1,410	1,410	1,410	1,410	100	1,410
2012-08-17	1,409	1,409	1,409	1,409	100	1,409
2012-08-16	1,409	1,409	1,409	1,409	100	1,409
2012-08-15	1,402	1,402	1,402	1,402	200	1,402
2012-08-14	1,401	1,401	1,401	1,401	300	1,401
2012-08-13	1,401	1,401	1,401	1,401	200	1,401
2012-08-10	1,400	1,401	1,400	1,401	900	1,401
2012-08-09	1,400	1,400	1,400	1,400	100	1,400
2012-08-08	1,402	1,402	1,400	1,400	1,600	1,400
2012-08-07	1,405	1,420	1,405	1,420	200	1,420
2012-08-06	1,401	1,430	1,400	1,430	900	1,430
2012-08-03	1,400	1,420	1,400	1,420	1,000	1,420
2012-08-01	1,430	1,430	1,430	1,430	100	1,430
2012-07-31	1,400	1,430	1,400	1,430	1,600	1,430
2012-07-30	1,400	1,420	1,400	1,420	1,000	1,420
2012-07-27	1,391	1,410	1,390	1,400	1,200	1,400
2012-07-26	1,400	1,442	1,395	1,395	2,000	1,395
2012-07-25	1,395	1,400	1,395	1,400	600	1,400
2012-07-24	1,400	1,400	1,390	1,395	300	1,395
2012-07-23	1,400	1,406	1,400	1,400	800	1,400
2012-07-20	1,400	1,400	1,400	1,400	200	1,400
2012-07-19	1,400	1,410	1,390	1,410	1,300	1,410
2012-07-18	1,410	1,410	1,400	1,400	4,000	1,400
2012-07-17	1,410	1,411	1,410	1,411	1,400	1,411
2012-07-12	1,441	1,441	1,440	1,440	1,200	1,440
2012-07-11	1,441	1,441	1,441	1,441	100	1,441
2012-07-10	1,451	1,453	1,450	1,453	2,700	1,453
2012-07-09	1,450	1,450	1,450	1,450	100	1,450
2012-07-06	1,450	1,450	1,450	1,450	200	1,450
2012-07-05	1,445	1,445	1,440	1,445	600	1,445
2012-07-04	1,470	1,470	1,440	1,445	1,900	1,445
2012-07-03	1,490	1,490	1,490	1,490	100	1,490
2012-07-02	1,462	1,490	1,462	1,490	500	1,490
2012-06-29	1,500	1,500	1,500	1,500	300	1,500
2012-06-26	1,500	1,500	1,500	1,500	1,400	1,500
2012-06-25	1,500	1,500	1,500	1,500	200	1,500
2012-06-20	1,486	1,500	1,486	1,500	300	1,500
2012-06-18	1,498	1,523	1,481	1,523	5,000	1,523
2012-06-15	1,470	1,479	1,470	1,479	400	1,479
2012-06-14	1,470	1,470	1,470	1,470	900	1,470
2012-06-07	1,500	1,500	1,499	1,499	200	1,499
2012-06-06	1,501	1,501	1,501	1,501	300	1,501
2012-06-05	1,549	1,549	1,541	1,541	200	1,541
2012-06-01	1,550	1,550	1,550	1,550	200	1,550
2012-05-31	1,550	1,550	1,550	1,550	100	1,550
2012-05-30	1,545	1,545	1,545	1,545	100	1,545
2012-05-29	1,545	1,545	1,545	1,545	100	1,545
2012-05-28	1,549	1,549	1,549	1,549	1,300	1,549
2012-05-25	1,481	1,549	1,481	1,549	2,100	1,549
2012-05-24	1,485	1,550	1,485	1,550	1,200	1,550
2012-05-22	1,480	1,500	1,480	1,500	200	1,500
2012-05-21	1,500	1,520	1,500	1,520	1,000	1,520
2012-05-18	1,478	1,478	1,478	1,478	500	1,478
2012-05-17	1,470	1,500	1,470	1,500	1,600	1,500
2012-05-14	1,451	1,500	1,450	1,500	400	1,500
2012-05-11	1,455	1,500	1,455	1,500	800	1,500
2012-05-09	1,480	1,498	1,450	1,498	300	1,498
2012-05-08	1,500	1,500	1,500	1,500	200	1,500
2012-05-07	1,518	1,518	1,500	1,500	200	1,500
2012-04-27	1,500	1,540	1,500	1,540	2,100	1,540
2012-04-26	1,520	1,550	1,520	1,550	1,800	1,550
2012-04-25	1,498	1,520	1,498	1,520	600	1,520
2012-04-23	1,474	1,500	1,474	1,500	1,900	1,500
2012-04-20	1,500	1,514	1,500	1,514	200	1,514
2012-04-18	1,514	1,514	1,514	1,514	100	1,514
2012-04-17	1,500	1,500	1,500	1,500	100	1,500
2012-04-16	1,500	1,500	1,500	1,500	200	1,500
2012-04-13	1,499	1,500	1,499	1,500	400	1,500
2012-04-11	1,500	1,500	1,500	1,500	100	1,500
2012-04-10	1,528	1,528	1,500	1,500	6,000	1,500
2012-04-09	1,500	1,527	1,500	1,527	300	1,527
2012-04-04	1,500	1,520	1,500	1,520	600	1,520
2012-04-03	1,524	1,524	1,520	1,520	500	1,520
2012-04-02	1,560	1,560	1,535	1,535	400	1,535
2012-03-30	1,535	1,560	1,535	1,560	700	1,560
2012-03-29	1,535	1,535	1,535	1,535	1,000	1,535
2012-03-28	1,530	1,535	1,500	1,535	1,000	1,535
2012-03-27	1,550	1,555	1,550	1,555	1,700	1,555
2012-03-26	1,545	1,550	1,545	1,550	1,700	1,550
2012-03-23	1,545	1,545	1,545	1,545	400	1,545
2012-03-22	1,532	1,532	1,531	1,531	800	1,531
2012-03-21	1,532	1,532	1,532	1,532	200	1,532
2012-03-19	1,530	1,550	1,530	1,550	600	1,550
2012-03-16	1,534	1,534	1,530	1,534	1,700	1,534
2012-03-15	1,534	1,534	1,534	1,534	300	1,534
2012-03-14	1,501	1,534	1,500	1,534	1,400	1,534
2012-03-13	1,501	1,506	1,501	1,506	500	1,506
2012-03-12	1,500	1,500	1,500	1,500	300	1,500
2012-03-09	1,522	1,540	1,522	1,540	4,800	1,540
2012-03-07	1,471	1,500	1,471	1,490	300	1,490
2012-03-06	1,482	1,540	1,482	1,520	1,300	1,520
2012-03-05	1,495	1,500	1,490	1,495	2,800	1,495
2012-03-02	1,492	1,495	1,492	1,495	1,100	1,495
2012-03-01	1,491	1,491	1,490	1,490	1,300	1,490
2012-02-29	1,480	1,490	1,480	1,490	1,200	1,490
2012-02-28	1,470	1,490	1,470	1,490	4,500	1,490
2012-02-27	1,455	1,470	1,455	1,470	4,100	1,470
2012-02-24	1,457	1,459	1,455	1,455	1,000	1,455
2012-02-23	1,454	1,455	1,454	1,455	2,900	1,455
2012-02-22	1,445	1,455	1,445	1,454	2,600	1,454
2012-02-21	1,445	1,445	1,445	1,445	500	1,445
2012-02-20	1,449	1,450	1,449	1,450	3,200	1,450
2012-02-17	1,440	1,449	1,440	1,449	800	1,449
2012-02-16	1,420	1,440	1,420	1,430	3,900	1,430
2012-02-15	1,420	1,421	1,420	1,421	500	1,421
2012-02-14	1,415	1,420	1,415	1,420	2,400	1,420
2012-02-13	1,420	1,430	1,420	1,430	2,100	1,430
2012-02-10	1,420	1,420	1,420	1,420	2,200	1,420
2012-02-09	1,420	1,420	1,420	1,420	10,900	1,420
2012-02-08	1,410	1,423	1,410	1,420	18,400	1,420
2012-02-07	1,414	1,414	1,414	1,414	100	1,414
2012-02-03	1,403	1,410	1,403	1,410	400	1,410
2012-02-02	1,412	1,415	1,410	1,410	1,400	1,410
2012-02-01	1,490	1,490	1,400	1,410	8,200	1,410
2012-01-30	1,495	1,495	1,495	1,495	100	1,495
2012-01-27	1,514	1,520	1,475	1,475	1,500	1,475
2012-01-26	1,470	1,470	1,470	1,470	100	1,470
2012-01-25	1,470	1,470	1,470	1,470	100	1,470
2012-01-24	1,460	1,460	1,460	1,460	100	1,460
2012-01-20	1,452	1,452	1,450	1,450	200	1,450
2012-01-18	1,470	1,470	1,470	1,470	200	1,470
2012-01-16	1,460	1,460	1,460	1,460	100	1,460
2012-01-13	1,500	1,500	1,500	1,500	100	1,500
2012-01-10	1,500	1,540	1,500	1,540	400	1,540
2012-01-06	1,500	1,500	1,500	1,500	200	1,500
2012-01-05	1,518	1,518	1,518	1,518	200	1,518
2012-01-04	1,520	1,520	1,481	1,518	300	1,518

分割・併合履歴： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31