2806 ユタカフーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,135 | 2,135 | 2,100 | 2,115 | 900 | 2,115 |
| 2024-11-20 | 2,104 | 2,135 | 2,104 | 2,135 | 300 | 2,135 |
| 2024-11-19 | 2,100 | 2,120 | 2,070 | 2,120 | 800 | 2,120 |
| 2024-11-18 | 2,093 | 2,136 | 2,093 | 2,136 | 700 | 2,136 |
| 2024-11-15 | 2,130 | 2,130 | 2,100 | 2,130 | 1,300 | 2,130 |
| 2024-11-14 | 2,110 | 2,130 | 2,092 | 2,130 | 700 | 2,130 |
| 2024-11-13 | 2,119 | 2,124 | 2,088 | 2,118 | 3,800 | 2,118 |
| 2024-11-12 | 2,088 | 2,120 | 2,061 | 2,119 | 5,100 | 2,119 |
| 2024-11-11 | 2,086 | 2,086 | 2,039 | 2,060 | 7,000 | 2,060 |
| 2024-11-08 | 2,282 | 2,300 | 2,020 | 2,062 | 18,600 | 2,062 |
| 2024-11-07 | 2,189 | 2,250 | 2,176 | 2,232 | 9,500 | 2,232 |
| 2024-11-06 | 2,182 | 2,189 | 2,155 | 2,181 | 2,800 | 2,181 |
| 2024-11-05 | 2,160 | 2,185 | 2,133 | 2,146 | 7,400 | 2,146 |
| 2024-11-01 | 2,119 | 2,130 | 2,101 | 2,130 | 1,700 | 2,130 |
| 2024-10-31 | 2,097 | 2,124 | 2,097 | 2,124 | 200 | 2,124 |
| 2024-10-30 | 2,106 | 2,129 | 2,106 | 2,129 | 200 | 2,129 |
| 2024-10-29 | 2,100 | 2,117 | 2,077 | 2,099 | 2,900 | 2,099 |
| 2024-10-28 | 2,110 | 2,120 | 2,106 | 2,106 | 5,200 | 2,106 |
| 2024-10-25 | 2,105 | 2,114 | 2,076 | 2,107 | 1,700 | 2,107 |
| 2024-10-24 | 2,118 | 2,118 | 2,105 | 2,105 | 300 | 2,105 |
| 2024-10-23 | 2,101 | 2,126 | 2,075 | 2,125 | 2,200 | 2,125 |
| 2024-10-22 | 2,101 | 2,101 | 2,099 | 2,099 | 1,800 | 2,099 |
| 2024-10-21 | 2,122 | 2,122 | 2,100 | 2,102 | 800 | 2,102 |
| 2024-10-18 | 2,104 | 2,110 | 2,104 | 2,110 | 300 | 2,110 |
| 2024-10-17 | 2,100 | 2,102 | 2,100 | 2,102 | 200 | 2,102 |
| 2024-10-16 | 2,086 | 2,115 | 2,086 | 2,115 | 700 | 2,115 |
| 2024-10-15 | 2,141 | 2,141 | 2,030 | 2,095 | 2,800 | 2,095 |
| 2024-10-11 | 2,115 | 2,115 | 2,101 | 2,101 | 1,200 | 2,101 |
| 2024-10-10 | 2,120 | 2,120 | 2,120 | 2,120 | 200 | 2,120 |
| 2024-10-09 | 2,113 | 2,120 | 2,113 | 2,120 | 200 | 2,120 |
| 2024-10-08 | 2,120 | 2,120 | 2,111 | 2,113 | 2,800 | 2,113 |
| 2024-10-07 | 2,127 | 2,127 | 2,100 | 2,120 | 1,300 | 2,120 |
| 2024-10-04 | 2,122 | 2,122 | 2,108 | 2,121 | 500 | 2,121 |
| 2024-10-03 | 2,118 | 2,130 | 2,100 | 2,130 | 300 | 2,130 |
| 2024-10-02 | 2,113 | 2,113 | 2,082 | 2,100 | 400 | 2,100 |
| 2024-10-01 | 2,090 | 2,150 | 2,034 | 2,113 | 4,900 | 2,113 |
| 2024-09-30 | 2,066 | 2,110 | 2,066 | 2,090 | 500 | 2,090 |
| 2024-09-27 | 2,100 | 2,130 | 2,053 | 2,067 | 2,500 | 2,067 |
| 2024-09-26 | 2,142 | 2,142 | 2,120 | 2,120 | 900 | 2,120 |
| 2024-09-25 | 2,109 | 2,149 | 2,109 | 2,142 | 1,300 | 2,142 |
| 2024-09-24 | 2,062 | 2,062 | 2,062 | 2,062 | 400 | 2,062 |
| 2024-09-20 | 2,050 | 2,100 | 2,036 | 2,100 | 1,100 | 2,100 |
| 2024-09-19 | 2,046 | 2,084 | 2,046 | 2,054 | 1,300 | 2,054 |
| 2024-09-18 | 2,030 | 2,061 | 2,030 | 2,061 | 700 | 2,061 |
| 2024-09-17 | 2,026 | 2,028 | 2,025 | 2,025 | 400 | 2,025 |
| 2024-09-13 | 2,021 | 2,023 | 2,021 | 2,023 | 400 | 2,023 |
| 2024-09-12 | 2,021 | 2,021 | 2,021 | 2,021 | 200 | 2,021 |
| 2024-09-11 | 2,040 | 2,040 | 2,016 | 2,016 | 200 | 2,016 |
| 2024-09-10 | 2,035 | 2,041 | 2,028 | 2,041 | 800 | 2,041 |
| 2024-09-09 | 2,010 | 2,024 | 2,010 | 2,024 | 300 | 2,024 |
| 2024-09-06 | 2,038 | 2,038 | 2,012 | 2,031 | 900 | 2,031 |
| 2024-09-05 | 2,021 | 2,049 | 2,002 | 2,046 | 6,500 | 2,046 |
| 2024-09-04 | 2,072 | 2,100 | 2,072 | 2,100 | 600 | 2,100 |
| 2024-09-03 | 2,071 | 2,100 | 2,071 | 2,100 | 700 | 2,100 |
| 2024-09-02 | 2,063 | 2,065 | 2,063 | 2,065 | 200 | 2,065 |
| 2024-08-30 | 2,107 | 2,107 | 2,105 | 2,105 | 300 | 2,105 |
| 2024-08-29 | 2,147 | 2,147 | 2,085 | 2,085 | 1,300 | 2,085 |
| 2024-08-28 | 2,192 | 2,192 | 2,078 | 2,156 | 4,600 | 2,156 |
| 2024-08-27 | 2,120 | 2,192 | 2,106 | 2,192 | 3,400 | 2,192 |
| 2024-08-26 | 2,085 | 2,143 | 2,057 | 2,117 | 2,500 | 2,117 |
| 2024-08-23 | 2,057 | 2,087 | 2,057 | 2,087 | 2,600 | 2,087 |
| 2024-08-22 | 2,025 | 2,057 | 2,023 | 2,052 | 4,600 | 2,052 |
| 2024-08-21 | 2,012 | 2,023 | 2,011 | 2,022 | 5,000 | 2,022 |
| 2024-08-20 | 2,024 | 2,026 | 2,003 | 2,006 | 2,700 | 2,006 |
| 2024-08-19 | 1,988 | 2,025 | 1,988 | 2,025 | 2,500 | 2,025 |
| 2024-08-16 | 1,977 | 2,023 | 1,976 | 1,994 | 4,000 | 1,994 |
| 2024-08-15 | 1,969 | 1,977 | 1,969 | 1,977 | 500 | 1,977 |
| 2024-08-14 | 1,974 | 1,976 | 1,974 | 1,976 | 200 | 1,976 |
| 2024-08-13 | 1,977 | 1,977 | 1,977 | 1,977 | 100 | 1,977 |
| 2024-08-09 | 1,963 | 1,976 | 1,936 | 1,976 | 1,200 | 1,976 |
| 2024-08-08 | 1,883 | 1,883 | 1,883 | 1,883 | 100 | 1,883 |
| 2024-08-07 | 1,920 | 1,949 | 1,883 | 1,883 | 1,300 | 1,883 |
| 2024-08-06 | 1,933 | 1,989 | 1,933 | 1,949 | 500 | 1,949 |
| 2024-08-05 | 1,945 | 1,969 | 1,900 | 1,933 | 9,100 | 1,933 |
| 2024-08-02 | 1,966 | 2,016 | 1,933 | 1,985 | 1,900 | 1,985 |
| 2024-08-01 | 2,010 | 2,020 | 2,010 | 2,016 | 300 | 2,016 |
| 2024-07-31 | 2,000 | 2,020 | 1,970 | 2,020 | 2,500 | 2,020 |
| 2024-07-30 | 1,980 | 2,013 | 1,980 | 2,013 | 600 | 2,013 |
| 2024-07-29 | 2,015 | 2,015 | 2,015 | 2,015 | 700 | 2,015 |
| 2024-07-26 | 1,999 | 2,012 | 1,999 | 2,012 | 900 | 2,012 |
| 2024-07-25 | 2,000 | 2,000 | 1,999 | 1,999 | 300 | 1,999 |
| 2024-07-24 | 2,014 | 2,014 | 1,981 | 2,000 | 600 | 2,000 |
| 2024-07-23 | 1,985 | 2,018 | 1,985 | 2,018 | 900 | 2,018 |
| 2024-07-22 | 2,001 | 2,016 | 1,982 | 1,985 | 800 | 1,985 |
| 2024-07-19 | 2,020 | 2,023 | 2,000 | 2,017 | 2,800 | 2,017 |
| 2024-07-18 | 2,013 | 2,018 | 2,011 | 2,018 | 400 | 2,018 |
| 2024-07-17 | 2,024 | 2,025 | 2,013 | 2,013 | 1,300 | 2,013 |
| 2024-07-16 | 2,018 | 2,024 | 2,015 | 2,024 | 1,200 | 2,024 |
| 2024-07-12 | 1,999 | 2,018 | 1,999 | 2,018 | 1,700 | 2,018 |
| 2024-07-11 | 1,971 | 1,999 | 1,970 | 1,999 | 2,800 | 1,999 |
| 2024-07-10 | 1,966 | 1,996 | 1,962 | 1,982 | 4,100 | 1,982 |
| 2024-07-09 | 1,979 | 1,979 | 1,979 | 1,979 | 100 | 1,979 |
| 2024-07-08 | 1,990 | 2,000 | 1,968 | 1,979 | 1,900 | 1,979 |
| 2024-07-05 | 1,939 | 1,951 | 1,939 | 1,950 | 1,100 | 1,950 |
| 2024-07-04 | 1,926 | 1,984 | 1,920 | 1,947 | 3,800 | 1,947 |
| 2024-07-03 | 1,922 | 1,933 | 1,911 | 1,930 | 3,600 | 1,930 |
| 2024-07-02 | 1,917 | 1,927 | 1,887 | 1,924 | 5,800 | 1,924 |
| 2024-07-01 | 1,891 | 1,926 | 1,891 | 1,917 | 2,500 | 1,917 |
| 2024-06-28 | 1,851 | 1,889 | 1,851 | 1,889 | 4,600 | 1,889 |
| 2024-06-27 | 1,846 | 1,850 | 1,840 | 1,850 | 500 | 1,850 |
| 2024-06-26 | 1,832 | 1,847 | 1,829 | 1,846 | 1,900 | 1,846 |
| 2024-06-25 | 1,812 | 1,816 | 1,812 | 1,816 | 900 | 1,816 |
| 2024-06-24 | 1,813 | 1,813 | 1,811 | 1,811 | 600 | 1,811 |
| 2024-06-21 | 1,811 | 1,811 | 1,811 | 1,811 | 300 | 1,811 |
| 2024-06-20 | - | - | - | 1,821 | - | 1,821 |
| 2024-06-19 | 1,841 | 1,845 | 1,795 | 1,821 | 3,700 | 1,821 |
| 2024-06-18 | 1,843 | 1,874 | 1,842 | 1,874 | 600 | 1,874 |
| 2024-06-17 | 1,847 | 1,847 | 1,847 | 1,847 | 100 | 1,847 |
| 2024-06-14 | 1,830 | 1,849 | 1,830 | 1,849 | 300 | 1,849 |
| 2024-06-13 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2024-06-12 | 1,839 | 1,839 | 1,818 | 1,818 | 200 | 1,818 |
| 2024-06-11 | 1,854 | 1,854 | 1,831 | 1,834 | 3,500 | 1,834 |
| 2024-06-10 | 1,846 | 1,846 | 1,842 | 1,842 | 200 | 1,842 |
| 2024-06-07 | 1,846 | 1,846 | 1,846 | 1,846 | 300 | 1,846 |
| 2024-06-06 | 1,813 | 1,820 | 1,813 | 1,813 | 1,100 | 1,813 |
| 2024-06-05 | 1,836 | 1,836 | 1,813 | 1,813 | 200 | 1,813 |
| 2024-06-04 | 1,797 | 1,840 | 1,797 | 1,840 | 400 | 1,840 |
| 2024-06-03 | 1,794 | 1,794 | 1,794 | 1,794 | 100 | 1,794 |
| 2024-05-31 | 1,807 | 1,807 | 1,807 | 1,807 | 100 | 1,807 |
| 2024-05-30 | 1,812 | 1,812 | 1,800 | 1,800 | 1,300 | 1,800 |
| 2024-05-29 | 1,835 | 1,835 | 1,807 | 1,807 | 300 | 1,807 |
| 2024-05-28 | 1,852 | 1,852 | 1,818 | 1,835 | 1,200 | 1,835 |
| 2024-05-27 | 1,807 | 1,846 | 1,807 | 1,846 | 2,500 | 1,846 |
| 2024-05-24 | 1,796 | 1,796 | 1,796 | 1,796 | 500 | 1,796 |
| 2024-05-23 | 1,796 | 1,796 | 1,796 | 1,796 | 200 | 1,796 |
| 2024-05-22 | 1,783 | 1,783 | 1,780 | 1,780 | 700 | 1,780 |
| 2024-05-21 | 1,804 | 1,804 | 1,783 | 1,783 | 1,900 | 1,783 |
| 2024-05-20 | 1,806 | 1,806 | 1,783 | 1,804 | 600 | 1,804 |
| 2024-05-17 | 1,778 | 1,809 | 1,778 | 1,809 | 400 | 1,809 |
| 2024-05-16 | 1,813 | 1,816 | 1,770 | 1,775 | 3,400 | 1,775 |
| 2024-05-15 | 1,833 | 1,833 | 1,821 | 1,821 | 500 | 1,821 |
| 2024-05-14 | 1,826 | 1,832 | 1,825 | 1,825 | 500 | 1,825 |
| 2024-05-13 | 1,834 | 1,834 | 1,826 | 1,826 | 500 | 1,826 |
| 2024-05-10 | 1,872 | 1,900 | 1,823 | 1,825 | 4,700 | 1,825 |
| 2024-05-09 | 1,902 | 1,903 | 1,852 | 1,852 | 1,900 | 1,852 |
| 2024-05-08 | 1,899 | 1,904 | 1,899 | 1,904 | 600 | 1,904 |
| 2024-05-07 | 1,939 | 1,939 | 1,939 | 1,939 | 300 | 1,939 |
| 2024-05-02 | 1,910 | 1,948 | 1,910 | 1,945 | 2,200 | 1,945 |
| 2024-05-01 | 1,890 | 1,892 | 1,890 | 1,892 | 200 | 1,892 |
| 2024-04-30 | 1,888 | 1,910 | 1,887 | 1,910 | 2,800 | 1,910 |
| 2024-04-26 | 1,882 | 1,888 | 1,882 | 1,888 | 1,400 | 1,888 |
| 2024-04-25 | 1,876 | 1,880 | 1,876 | 1,880 | 200 | 1,880 |
| 2024-04-24 | 1,885 | 1,885 | 1,876 | 1,876 | 700 | 1,876 |
| 2024-04-23 | 1,886 | 1,886 | 1,886 | 1,886 | 100 | 1,886 |
| 2024-04-22 | 1,886 | 1,886 | 1,886 | 1,886 | 500 | 1,886 |
| 2024-04-19 | 1,876 | 1,876 | 1,868 | 1,868 | 600 | 1,868 |
| 2024-04-18 | 1,877 | 1,883 | 1,875 | 1,883 | 600 | 1,883 |
| 2024-04-17 | 1,885 | 1,885 | 1,880 | 1,880 | 200 | 1,880 |
| 2024-04-16 | - | - | - | 1,885 | - | 1,885 |
| 2024-04-15 | 1,885 | 1,885 | 1,885 | 1,885 | 100 | 1,885 |
| 2024-04-12 | 1,885 | 1,885 | 1,885 | 1,885 | 200 | 1,885 |
| 2024-04-11 | 1,910 | 1,910 | 1,885 | 1,885 | 600 | 1,885 |
| 2024-04-10 | 1,894 | 1,898 | 1,894 | 1,894 | 500 | 1,894 |
| 2024-04-09 | 1,883 | 1,897 | 1,883 | 1,897 | 2,400 | 1,897 |
| 2024-04-08 | 1,874 | 1,875 | 1,874 | 1,875 | 300 | 1,875 |
| 2024-04-05 | 1,860 | 1,878 | 1,855 | 1,878 | 500 | 1,878 |
| 2024-04-04 | 1,883 | 1,883 | 1,874 | 1,874 | 500 | 1,874 |
| 2024-04-03 | 1,887 | 1,903 | 1,863 | 1,903 | 400 | 1,903 |
| 2024-04-02 | - | - | - | 1,895 | - | 1,895 |
| 2024-04-01 | 1,907 | 1,907 | 1,875 | 1,895 | 700 | 1,895 |
| 2024-03-29 | 1,847 | 1,905 | 1,831 | 1,874 | 4,900 | 1,874 |
| 2024-03-28 | 1,847 | 1,904 | 1,830 | 1,887 | 2,000 | 1,887 |
| 2024-03-27 | 1,913 | 1,932 | 1,907 | 1,907 | 2,400 | 1,907 |
| 2024-03-26 | 1,911 | 1,934 | 1,911 | 1,919 | 1,600 | 1,919 |
| 2024-03-25 | 1,930 | 1,933 | 1,911 | 1,911 | 2,200 | 1,911 |
| 2024-03-22 | 1,900 | 1,932 | 1,900 | 1,929 | 1,400 | 1,929 |
| 2024-03-21 | 1,882 | 1,905 | 1,871 | 1,900 | 3,200 | 1,900 |
| 2024-03-19 | 1,885 | 1,885 | 1,880 | 1,882 | 600 | 1,882 |
| 2024-03-18 | 1,859 | 1,885 | 1,859 | 1,885 | 700 | 1,885 |
| 2024-03-15 | 1,862 | 1,885 | 1,859 | 1,859 | 1,300 | 1,859 |
| 2024-03-14 | 1,872 | 1,899 | 1,865 | 1,865 | 700 | 1,865 |
| 2024-03-13 | 1,884 | 1,898 | 1,871 | 1,872 | 800 | 1,872 |
| 2024-03-12 | 1,884 | 1,884 | 1,884 | 1,884 | 500 | 1,884 |
| 2024-03-11 | 1,885 | 1,886 | 1,885 | 1,885 | 1,200 | 1,885 |
| 2024-03-08 | 1,884 | 1,914 | 1,884 | 1,886 | 1,000 | 1,886 |
| 2024-03-07 | 1,904 | 1,907 | 1,890 | 1,890 | 2,100 | 1,890 |
| 2024-03-06 | 1,900 | 1,915 | 1,896 | 1,904 | 1,200 | 1,904 |
| 2024-03-05 | 1,904 | 1,915 | 1,896 | 1,915 | 1,200 | 1,915 |
| 2024-03-04 | 1,932 | 1,932 | 1,900 | 1,913 | 1,700 | 1,913 |
| 2024-03-01 | 1,896 | 1,930 | 1,895 | 1,928 | 1,300 | 1,928 |
| 2024-02-29 | 1,900 | 1,900 | 1,898 | 1,898 | 1,000 | 1,898 |
| 2024-02-28 | 1,901 | 1,905 | 1,901 | 1,903 | 800 | 1,903 |
| 2024-02-27 | 1,898 | 1,902 | 1,898 | 1,901 | 1,100 | 1,901 |
| 2024-02-26 | 1,896 | 1,931 | 1,896 | 1,897 | 4,700 | 1,897 |
| 2024-02-22 | 1,882 | 1,898 | 1,882 | 1,896 | 1,900 | 1,896 |
| 2024-02-21 | 1,901 | 1,903 | 1,880 | 1,882 | 1,100 | 1,882 |
| 2024-02-20 | 1,896 | 1,923 | 1,883 | 1,897 | 1,500 | 1,897 |
| 2024-02-19 | 1,900 | 1,909 | 1,895 | 1,896 | 800 | 1,896 |
| 2024-02-16 | 1,883 | 1,923 | 1,883 | 1,915 | 1,000 | 1,915 |
| 2024-02-15 | 1,902 | 1,902 | 1,888 | 1,888 | 1,100 | 1,888 |
| 2024-02-14 | 1,911 | 1,929 | 1,890 | 1,910 | 1,500 | 1,910 |
| 2024-02-13 | 1,871 | 1,931 | 1,871 | 1,918 | 6,400 | 1,918 |
| 2024-02-09 | 1,872 | 1,879 | 1,870 | 1,870 | 1,500 | 1,870 |
| 2024-02-08 | 1,878 | 1,885 | 1,872 | 1,872 | 4,300 | 1,872 |
| 2024-02-07 | 1,877 | 1,900 | 1,877 | 1,892 | 1,800 | 1,892 |
| 2024-02-06 | 1,869 | 1,897 | 1,869 | 1,872 | 1,100 | 1,872 |
| 2024-02-05 | 1,882 | 1,900 | 1,868 | 1,868 | 2,800 | 1,868 |
| 2024-02-02 | 1,885 | 1,932 | 1,870 | 1,878 | 5,300 | 1,878 |
| 2024-02-01 | 1,884 | 1,909 | 1,868 | 1,870 | 6,000 | 1,870 |
| 2024-01-31 | 1,961 | 1,971 | 1,883 | 1,887 | 14,400 | 1,887 |
| 2024-01-30 | 1,954 | 1,970 | 1,954 | 1,970 | 1,300 | 1,970 |
| 2024-01-29 | 1,941 | 1,968 | 1,941 | 1,952 | 6,600 | 1,952 |
| 2024-01-26 | 1,946 | 1,946 | 1,938 | 1,945 | 2,400 | 1,945 |
| 2024-01-25 | 1,918 | 1,958 | 1,918 | 1,945 | 1,200 | 1,945 |
| 2024-01-24 | 1,976 | 1,979 | 1,918 | 1,918 | 4,900 | 1,918 |
| 2024-01-23 | 2,000 | 2,000 | 1,973 | 1,975 | 1,800 | 1,975 |
| 2024-01-22 | 1,963 | 2,023 | 1,963 | 2,002 | 6,400 | 2,002 |
| 2024-01-19 | 1,991 | 1,991 | 1,935 | 1,963 | 5,200 | 1,963 |
| 2024-01-18 | 1,995 | 1,998 | 1,991 | 1,991 | 900 | 1,991 |
| 2024-01-17 | 1,988 | 2,045 | 1,987 | 2,002 | 6,800 | 2,002 |
| 2024-01-16 | 1,980 | 1,995 | 1,965 | 1,988 | 2,800 | 1,988 |
| 2024-01-15 | 1,935 | 1,975 | 1,935 | 1,975 | 1,000 | 1,975 |
| 2024-01-12 | 1,945 | 1,960 | 1,934 | 1,935 | 4,300 | 1,935 |
| 2024-01-11 | 1,897 | 1,996 | 1,897 | 1,965 | 8,300 | 1,965 |
| 2024-01-10 | 1,885 | 1,950 | 1,885 | 1,934 | 4,200 | 1,934 |
| 2024-01-09 | 1,861 | 1,890 | 1,861 | 1,883 | 2,900 | 1,883 |
| 2024-01-05 | 1,877 | 1,889 | 1,850 | 1,859 | 3,400 | 1,859 |
| 2024-01-04 | 1,835 | 1,871 | 1,831 | 1,871 | 3,900 | 1,871 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
