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
2023-06-08	1,865	1,872	1,865	1,872	200	1,872
2023-06-07	1,874	1,884	1,849	1,849	500	1,849
2023-06-06	1,881	1,881	1,851	1,852	7,800	1,852
2023-06-05	1,885	1,885	1,884	1,885	2,000	1,885
2023-06-02	1,885	1,886	1,885	1,885	1,500	1,885
2023-06-01	1,905	1,910	1,894	1,894	7,200	1,894
2023-05-31	1,914	1,955	1,889	1,905	5,600	1,905
2023-05-30	1,934	1,934	1,922	1,925	1,600	1,925
2023-05-29	1,954	1,955	1,931	1,934	3,300	1,934
2023-05-26	1,937	1,958	1,937	1,954	3,300	1,954
2023-05-25	1,948	1,948	1,937	1,937	700	1,937
2023-05-24	1,913	1,950	1,913	1,916	3,600	1,916
2023-05-23	1,926	1,951	1,923	1,936	2,200	1,936
2023-05-22	1,954	1,954	1,952	1,952	500	1,952
2023-05-19	1,947	1,958	1,930	1,954	1,300	1,954
2023-05-18	1,941	1,944	1,930	1,930	800	1,930
2023-05-17	1,926	1,955	1,926	1,955	2,200	1,955
2023-05-16	1,914	1,959	1,914	1,950	3,100	1,950
2023-05-15	1,900	1,950	1,889	1,914	3,100	1,914
2023-05-12	2,002	2,002	1,873	1,900	10,400	1,900
2023-05-11	2,002	2,002	2,002	2,002	800	2,002
2023-05-10	2,000	2,002	2,000	2,001	1,500	2,001
2023-05-09	1,999	2,005	1,999	2,005	300	2,005
2023-05-08	-	-	-	2,005	-	2,005
2023-05-02	2,005	2,005	2,005	2,005	600	2,005
2023-05-01	1,998	1,999	1,998	1,999	200	1,999
2023-04-28	2,000	2,000	1,999	2,000	8,600	2,000
2023-04-27	2,005	2,005	1,999	1,999	1,100	1,999
2023-04-26	2,003	2,003	1,993	1,995	1,500	1,995
2023-04-25	2,004	2,004	2,003	2,003	1,200	2,003
2023-04-24	2,006	2,010	1,989	1,989	2,000	1,989
2023-04-21	-	-	-	2,000	-	2,000
2023-04-20	1,997	2,003	1,997	2,000	900	2,000
2023-04-19	-	-	-	2,006	-	2,006
2023-04-18	2,004	2,006	2,004	2,006	200	2,006
2023-04-17	1,998	2,000	1,994	1,996	3,300	1,996
2023-04-14	2,000	2,005	2,000	2,002	1,000	2,002
2023-04-13	2,011	2,015	2,009	2,010	2,300	2,010
2023-04-12	2,005	2,005	2,005	2,005	200	2,005
2023-04-11	-	-	-	2,005	-	2,005
2023-04-10	-	-	-	2,005	-	2,005
2023-04-07	-	-	-	2,005	-	2,005
2023-04-06	2,002	2,005	1,997	2,005	2,000	2,005
2023-04-05	2,032	2,032	2,020	2,020	600	2,020
2023-04-04	2,030	2,035	2,029	2,030	900	2,030
2023-04-03	2,019	2,029	2,014	2,029	800	2,029
2023-03-31	2,054	2,054	2,004	2,047	600	2,047
2023-03-30	1,981	2,054	1,970	2,054	400	2,054
2023-03-29	1,996	2,015	1,990	2,001	3,200	2,001
2023-03-28	1,998	2,005	1,976	1,978	2,000	1,978
2023-03-27	2,005	2,010	1,990	2,000	10,300	2,000
2023-03-24	2,000	2,000	1,987	2,000	500	2,000
2023-03-23	1,999	1,999	1,985	1,985	400	1,985
2023-03-22	2,000	2,000	1,999	1,999	500	1,999
2023-03-20	1,979	1,979	1,979	1,979	100	1,979
2023-03-17	1,977	1,999	1,977	1,985	1,000	1,985
2023-03-16	1,998	2,000	1,971	1,973	4,700	1,973
2023-03-15	-	-	-	2,002	-	2,002
2023-03-14	2,003	2,003	2,000	2,002	1,700	2,002
2023-03-13	2,000	2,020	2,000	2,012	2,400	2,012
2023-03-10	2,012	2,012	2,012	2,012	100	2,012
2023-03-09	2,020	2,020	2,012	2,012	1,200	2,012
2023-03-08	2,009	2,024	2,006	2,008	800	2,008
2023-03-07	2,010	2,020	2,010	2,012	300	2,012
2023-03-06	2,010	2,020	2,010	2,016	1,400	2,016
2023-03-03	2,029	2,029	2,029	2,029	5,300	2,029
2023-03-02	2,006	2,008	2,006	2,008	600	2,008
2023-03-01	2,005	2,006	2,005	2,006	300	2,006
2023-02-28	2,012	2,014	2,004	2,006	2,800	2,006
2023-02-27	2,005	2,016	2,004	2,015	2,600	2,015
2023-02-24	1,992	2,013	1,992	2,003	4,500	2,003
2023-02-22	2,030	2,030	2,019	2,019	300	2,019
2023-02-21	2,030	2,030	2,030	2,030	100	2,030
2023-02-20	2,021	2,025	2,021	2,025	700	2,025
2023-02-17	-	-	-	2,025	-	2,025
2023-02-16	2,033	2,033	2,016	2,025	500	2,025
2023-02-15	2,033	2,033	2,033	2,033	100	2,033
2023-02-14	2,017	2,032	2,017	2,032	1,300	2,032
2023-02-13	2,030	2,030	2,017	2,024	4,700	2,024
2023-02-10	-	-	-	2,024	-	2,024
2023-02-09	2,030	2,030	2,021	2,024	1,200	2,024
2023-02-08	2,001	2,048	1,990	2,023	26,600	2,023
2023-02-07	2,014	2,014	2,005	2,008	1,400	2,008
2023-02-06	2,020	2,020	2,014	2,014	300	2,014
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