2806 ユタカフーズ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 2,017 | 2,020 | 2,017 | 2,020 | 600 | 2,020 |
2023-02-02 | 2,009 | 2,016 | 2,009 | 2,016 | 300 | 2,016 |
2023-02-01 | 2,046 | 2,046 | 2,011 | 2,016 | 1,200 | 2,016 |
2023-01-31 | 2,045 | 2,050 | 2,020 | 2,026 | 8,400 | 2,026 |
2023-01-30 | 2,045 | 2,045 | 2,036 | 2,037 | 900 | 2,037 |
2023-01-27 | 2,050 | 2,050 | 2,037 | 2,043 | 300 | 2,043 |
2023-01-26 | 2,036 | 2,050 | 2,036 | 2,050 | 2,200 | 2,050 |
2023-01-25 | 2,034 | 2,034 | 2,034 | 2,034 | 200 | 2,034 |
2023-01-24 | 2,031 | 2,035 | 2,030 | 2,034 | 1,500 | 2,034 |
2023-01-23 | 2,030 | 2,031 | 2,030 | 2,031 | 400 | 2,031 |
2023-01-20 | 1,999 | 2,052 | 1,999 | 2,031 | 26,600 | 2,031 |
2023-01-19 | 1,999 | 2,050 | 1,988 | 2,027 | 24,500 | 2,027 |
2023-01-18 | 2,009 | 2,047 | 2,001 | 2,014 | 29,600 | 2,014 |
2023-01-17 | 2,030 | 2,049 | 2,000 | 2,025 | 10,300 | 2,025 |
2023-01-16 | 2,049 | 2,049 | 2,027 | 2,040 | 3,600 | 2,040 |
2023-01-13 | 2,030 | 2,030 | 2,013 | 2,013 | 600 | 2,013 |
2023-01-12 | 2,030 | 2,030 | 2,011 | 2,015 | 500 | 2,015 |
2023-01-11 | 2,017 | 2,025 | 2,006 | 2,025 | 2,300 | 2,025 |
2023-01-10 | 2,019 | 2,020 | 2,016 | 2,016 | 1,600 | 2,016 |
2023-01-06 | 2,020 | 2,020 | 2,017 | 2,017 | 200 | 2,017 |
2023-01-05 | 2,005 | 2,014 | 2,005 | 2,011 | 600 | 2,011 |
2023-01-04 | 2,008 | 2,008 | 2,008 | 2,008 | 200 | 2,008 |
分割・併合履歴 : [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株