2806 ユタカフーズ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	1,795	1,830	1,795	1,830	800	1,830
2020-12-03	1,824	1,824	1,780	1,821	3,800	1,821
2020-12-02	1,822	1,822	1,822	1,822	100	1,822
2020-12-01	1,790	1,815	1,790	1,815	400	1,815
2020-11-30	1,815	1,815	1,809	1,809	600	1,809
2020-11-27	1,816	1,816	1,813	1,813	600	1,813
2020-11-26	1,795	1,824	1,790	1,820	4,600	1,820
2020-11-25	1,791	1,791	1,790	1,790	500	1,790
2020-11-24	1,787	1,788	1,777	1,777	1,300	1,777
2020-11-20	1,772	1,788	1,766	1,778	2,400	1,778
2020-11-19	1,780	1,783	1,780	1,783	1,200	1,783
2020-11-18	1,780	1,780	1,766	1,778	600	1,778
2020-11-17	1,766	1,772	1,766	1,772	600	1,772
2020-11-16	1,761	1,771	1,761	1,762	1,200	1,762
2020-11-13	1,771	1,771	1,761	1,761	3,200	1,761
2020-11-12	1,751	1,771	1,751	1,771	1,400	1,771
2020-11-11	1,770	1,776	1,770	1,771	800	1,771
2020-11-10	1,753	1,770	1,753	1,770	500	1,770
2020-11-09	1,754	1,762	1,754	1,762	600	1,762
2020-11-06	1,750	1,779	1,750	1,764	1,000	1,764
2020-11-05	1,751	1,751	1,750	1,750	300	1,750
2020-11-04	1,751	1,752	1,740	1,745	2,000	1,745
2020-11-02	1,774	1,774	1,750	1,750	1,600	1,750
2020-10-30	1,798	1,798	1,751	1,775	3,500	1,775
2020-10-29	1,750	1,799	1,750	1,798	2,000	1,798
2020-10-28	1,750	1,750	1,750	1,750	100	1,750
2020-10-27	1,740	1,750	1,740	1,750	800	1,750
2020-10-26	1,750	1,752	1,743	1,743	4,800	1,743
2020-10-23	1,742	1,751	1,737	1,750	4,900	1,750
2020-10-22	1,748	1,750	1,741	1,741	1,800	1,741
2020-10-21	1,760	1,760	1,744	1,750	5,200	1,750
2020-10-20	1,747	1,758	1,745	1,750	1,500	1,750
2020-10-19	1,740	1,760	1,740	1,747	1,500	1,747
2020-10-16	1,760	1,760	1,748	1,757	1,400	1,757
2020-10-15	1,747	1,760	1,746	1,760	600	1,760
2020-10-14	1,776	1,776	1,755	1,755	500	1,755
2020-10-13	1,749	1,753	1,728	1,745	2,600	1,745
2020-10-12	1,747	1,755	1,747	1,750	800	1,750
2020-10-09	1,777	1,777	1,749	1,749	1,400	1,749
2020-10-08	1,766	1,766	1,755	1,755	200	1,755
2020-10-07	1,755	1,766	1,745	1,766	2,900	1,766
2020-10-06	1,760	1,760	1,760	1,760	200	1,760
2020-10-05	1,783	1,783	1,770	1,770	400	1,770
2020-10-02	1,766	1,767	1,763	1,767	1,700	1,767
2020-09-30	1,753	1,763	1,748	1,748	1,600	1,748
2020-09-29	1,791	1,791	1,766	1,766	1,100	1,766
2020-09-28	1,750	1,770	1,745	1,745	3,400	1,745
2020-09-25	1,759	1,775	1,750	1,753	4,200	1,753
2020-09-24	1,760	1,760	1,760	1,760	300	1,760
2020-09-23	1,758	1,771	1,758	1,761	600	1,761
2020-09-18	1,760	1,760	1,735	1,758	700	1,758
2020-09-17	1,740	1,750	1,740	1,749	900	1,749
2020-09-16	1,740	1,748	1,740	1,748	300	1,748
2020-09-15	1,736	1,748	1,736	1,748	300	1,748
2020-09-14	1,740	1,741	1,740	1,741	600	1,741
2020-09-11	1,750	1,750	1,738	1,738	800	1,738
2020-09-10	1,735	1,740	1,735	1,740	3,200	1,740
2020-09-09	1,735	1,735	1,715	1,725	1,200	1,725
2020-09-08	1,734	1,737	1,730	1,736	1,600	1,736
2020-09-07	1,725	1,728	1,725	1,728	1,300	1,728
2020-09-04	1,715	1,725	1,715	1,725	900	1,725
2020-09-03	1,718	1,725	1,718	1,725	1,200	1,725
2020-09-02	1,718	1,718	1,718	1,718	100	1,718
2020-09-01	1,724	1,724	1,720	1,720	500	1,720
2020-08-31	1,710	1,711	1,710	1,710	1,300	1,710
2020-08-28	1,710	1,710	1,707	1,708	700	1,708
2020-08-27	1,706	1,706	1,706	1,706	100	1,706
2020-08-26	1,706	1,725	1,706	1,725	2,500	1,725
2020-08-25	1,716	1,716	1,700	1,700	1,200	1,700
2020-08-24	1,715	1,716	1,709	1,716	1,300	1,716
2020-08-21	1,708	1,716	1,708	1,716	1,300	1,716
2020-08-20	1,702	1,714	1,702	1,714	1,600	1,714
2020-08-19	1,708	1,715	1,702	1,710	1,100	1,710
2020-08-18	1,704	1,708	1,700	1,708	2,800	1,708
2020-08-17	1,700	1,704	1,680	1,704	1,900	1,704
2020-08-14	1,700	1,709	1,680	1,709	2,600	1,709
2020-08-13	1,702	1,719	1,702	1,719	1,300	1,719
2020-08-12	1,710	1,720	1,710	1,720	1,300	1,720
2020-08-11	1,705	1,725	1,704	1,725	2,100	1,725
2020-08-07	1,700	1,709	1,678	1,709	1,600	1,709
2020-08-06	1,710	1,710	1,705	1,708	1,300	1,708
2020-08-05	1,673	1,712	1,672	1,712	2,000	1,712
2020-08-04	1,657	1,715	1,657	1,713	3,900	1,713
2020-08-03	1,627	1,668	1,627	1,657	1,500	1,657
2020-07-31	1,704	1,715	1,620	1,661	11,400	1,661
2020-07-30	1,705	1,705	1,701	1,704	1,500	1,704
2020-07-29	1,698	1,699	1,698	1,699	200	1,699
2020-07-28	1,699	1,699	1,699	1,699	100	1,699
2020-07-27	1,700	1,700	1,699	1,699	2,200	1,699
2020-07-22	1,685	1,699	1,685	1,699	1,000	1,699
2020-07-21	1,684	1,684	1,684	1,684	100	1,684
2020-07-20	1,688	1,690	1,688	1,690	500	1,690
2020-07-17	1,684	1,685	1,684	1,685	200	1,685
2020-07-16	1,683	1,683	1,683	1,683	100	1,683
2020-07-15	1,681	1,681	1,681	1,681	100	1,681
2020-07-14	1,681	1,681	1,676	1,681	400	1,681
2020-07-13	1,699	1,699	1,699	1,699	100	1,699
2020-07-10	-	-	-	1,699	-	1,699
2020-07-09	1,699	1,699	1,699	1,699	100	1,699
2020-07-08	1,700	1,700	1,685	1,685	200	1,685
2020-07-07	1,699	1,699	1,699	1,699	100	1,699
2020-07-06	1,672	1,691	1,672	1,691	200	1,691
2020-07-03	1,700	1,702	1,700	1,702	2,400	1,702
2020-07-02	1,692	1,700	1,692	1,700	400	1,700
2020-07-01	-	-	-	1,680	-	1,680
2020-06-30	1,680	1,680	1,680	1,680	100	1,680
2020-06-29	1,685	1,695	1,685	1,686	400	1,686
2020-06-26	1,696	1,700	1,687	1,687	1,500	1,687
2020-06-25	1,697	1,700	1,695	1,695	600	1,695
2020-06-24	-	-	-	1,697	-	1,697
2020-06-23	1,697	1,697	1,697	1,697	100	1,697
2020-06-22	1,653	1,687	1,653	1,687	300	1,687
2020-06-19	1,719	1,719	1,683	1,683	300	1,683
2020-06-18	1,715	1,715	1,713	1,713	400	1,713
2020-06-17	1,715	1,715	1,712	1,712	1,100	1,712
2020-06-16	1,675	1,714	1,675	1,707	4,200	1,707
2020-06-15	1,671	1,675	1,669	1,675	800	1,675
2020-06-12	1,657	1,657	1,650	1,654	500	1,654
2020-06-11	1,685	1,685	1,662	1,662	800	1,662
2020-06-10	1,670	1,680	1,670	1,680	500	1,680
2020-06-09	1,666	1,666	1,666	1,666	100	1,666
2020-06-08	1,663	1,670	1,663	1,670	200	1,670
2020-06-05	1,648	1,685	1,648	1,663	1,800	1,663
2020-06-04	1,678	1,700	1,655	1,669	2,100	1,669
2020-06-03	1,647	1,674	1,647	1,663	1,300	1,663
2020-06-02	1,656	1,664	1,635	1,647	2,400	1,647
2020-06-01	1,657	1,657	1,656	1,656	200	1,656
2020-05-29	1,633	1,633	1,633	1,633	100	1,633
2020-05-28	1,662	1,662	1,638	1,646	800	1,646
2020-05-27	1,660	1,660	1,660	1,660	300	1,660
2020-05-26	1,668	1,669	1,652	1,660	1,800	1,660
2020-05-25	1,657	1,668	1,650	1,668	1,100	1,668
2020-05-22	1,648	1,660	1,648	1,657	2,400	1,657
2020-05-21	1,664	1,664	1,649	1,649	1,000	1,649
2020-05-20	1,672	1,674	1,651	1,651	1,600	1,651
2020-05-19	1,696	1,696	1,688	1,688	2,400	1,688
2020-05-18	1,690	1,695	1,680	1,695	1,100	1,695
2020-05-15	1,699	1,703	1,684	1,690	2,000	1,690
2020-05-14	-	-	-	1,701	-	1,701
2020-05-13	1,698	1,701	1,653	1,701	2,000	1,701
2020-05-12	1,688	1,698	1,688	1,698	500	1,698
2020-05-11	1,651	1,678	1,651	1,678	900	1,678
2020-05-08	1,646	1,649	1,640	1,641	600	1,641
2020-05-07	1,673	1,673	1,657	1,657	500	1,657
2020-05-01	1,625	1,649	1,625	1,639	1,200	1,639
2020-04-30	1,615	1,618	1,609	1,611	2,300	1,611
2020-04-28	1,611	1,616	1,611	1,615	400	1,615
2020-04-27	1,596	1,641	1,596	1,609	1,800	1,609
2020-04-24	1,576	1,576	1,576	1,576	300	1,576
2020-04-23	1,568	1,595	1,568	1,576	900	1,576
2020-04-22	1,580	1,583	1,564	1,568	2,400	1,568
2020-04-21	1,591	1,626	1,591	1,595	800	1,595
2020-04-20	1,620	1,620	1,613	1,613	200	1,613
2020-04-17	1,642	1,642	1,620	1,620	400	1,620
2020-04-16	1,603	1,613	1,553	1,602	900	1,602
2020-04-15	1,645	1,646	1,619	1,619	600	1,619
2020-04-14	1,633	1,654	1,633	1,643	800	1,643
2020-04-13	1,596	1,659	1,596	1,633	1,200	1,633
2020-04-10	1,606	1,635	1,601	1,601	600	1,601
2020-04-09	1,610	1,636	1,610	1,613	900	1,613
2020-04-08	1,600	1,637	1,600	1,605	600	1,605
2020-04-07	1,601	1,674	1,601	1,638	1,100	1,638
2020-04-06	1,576	1,595	1,576	1,585	400	1,585
2020-04-03	1,637	1,637	1,579	1,589	600	1,589
2020-04-02	1,601	1,657	1,600	1,636	2,300	1,636
2020-04-01	1,654	1,654	1,601	1,601	1,900	1,601
2020-03-31	1,596	1,645	1,563	1,640	1,800	1,640
2020-03-30	1,583	1,649	1,583	1,604	2,000	1,604
2020-03-27	1,700	1,710	1,660	1,676	9,400	1,676
2020-03-26	1,556	1,677	1,556	1,638	1,100	1,638
2020-03-25	1,518	1,598	1,518	1,556	800	1,556
2020-03-24	1,527	1,599	1,515	1,515	2,200	1,515
2020-03-23	1,486	1,500	1,460	1,496	4,200	1,496
2020-03-19	1,560	1,560	1,500	1,511	1,000	1,511
2020-03-18	1,634	1,649	1,600	1,600	400	1,600
2020-03-17	1,660	1,660	1,594	1,594	400	1,594
2020-03-16	1,480	1,500	1,480	1,500	800	1,500
2020-03-13	1,590	1,590	1,470	1,470	5,300	1,470
2020-03-12	1,650	1,653	1,632	1,653	3,500	1,653
2020-03-11	1,660	1,666	1,660	1,660	400	1,660
2020-03-10	1,631	1,684	1,631	1,641	1,200	1,641
2020-03-09	1,682	1,700	1,602	1,661	3,900	1,661
2020-03-06	1,700	1,700	1,699	1,700	4,300	1,700
2020-03-05	1,700	1,701	1,698	1,700	2,500	1,700
2020-03-04	1,690	1,720	1,690	1,700	1,100	1,700
2020-03-03	1,700	1,740	1,700	1,700	2,700	1,700
2020-03-02	1,668	1,780	1,662	1,733	4,600	1,733
2020-02-28	1,640	1,688	1,640	1,668	1,500	1,668
2020-02-27	1,700	1,713	1,679	1,679	3,000	1,679
2020-02-26	1,699	1,699	1,699	1,699	1,200	1,699
2020-02-25	1,699	1,700	1,679	1,699	1,900	1,699
2020-02-21	1,686	1,700	1,686	1,699	1,500	1,699
2020-02-20	1,690	1,695	1,686	1,686	1,700	1,686
2020-02-19	1,700	1,704	1,700	1,700	1,500	1,700
2020-02-18	1,700	1,703	1,685	1,685	4,000	1,685
2020-02-17	1,700	1,700	1,685	1,685	2,300	1,685
2020-02-14	1,700	1,700	1,698	1,700	700	1,700
2020-02-13	1,700	1,706	1,699	1,705	3,400	1,705
2020-02-12	1,703	1,703	1,692	1,698	4,500	1,698
2020-02-10	1,701	1,712	1,697	1,705	5,300	1,705
2020-02-07	1,718	1,730	1,710	1,730	4,800	1,730
2020-02-06	1,695	1,726	1,695	1,718	3,400	1,718
2020-02-05	1,695	1,701	1,690	1,700	1,800	1,700
2020-02-04	1,695	1,700	1,695	1,700	1,100	1,700
2020-02-03	-	-	-	1,698	-	1,698
2020-01-31	1,683	1,705	1,682	1,698	1,300	1,698
2020-01-30	1,702	1,702	1,693	1,700	3,000	1,700
2020-01-29	1,700	1,720	1,700	1,720	1,700	1,720
2020-01-28	1,709	1,709	1,696	1,700	400	1,700
2020-01-27	1,715	1,715	1,699	1,709	2,900	1,709
2020-01-24	1,711	1,715	1,711	1,715	900	1,715
2020-01-23	1,711	1,711	1,709	1,711	400	1,711
2020-01-22	1,710	1,711	1,710	1,711	900	1,711
2020-01-21	1,710	1,715	1,710	1,714	1,600	1,714
2020-01-20	1,715	1,718	1,705	1,710	2,800	1,710
2020-01-17	1,710	1,715	1,710	1,715	600	1,715
2020-01-16	1,710	1,710	1,708	1,710	1,200	1,710
2020-01-15	1,705	1,715	1,702	1,714	1,000	1,714
2020-01-14	1,706	1,715	1,705	1,705	800	1,705
2020-01-10	1,704	1,706	1,704	1,706	300	1,706
2020-01-09	1,702	1,720	1,700	1,720	4,000	1,720
2020-01-08	-	-	-	1,702	-	1,702
2020-01-07	1,700	1,702	1,698	1,702	1,400	1,702
2020-01-06	1,704	1,715	1,696	1,699	3,300	1,699

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