2806 ユタカフーズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	1,910	1,910	1,910	1,910	1,000	1,910
2021-04-15	1,902	1,910	1,902	1,910	1,500	1,910
2021-04-14	1,915	1,915	1,878	1,902	2,800	1,902
2021-04-13	1,915	1,915	1,900	1,910	800	1,910
2021-04-12	1,908	1,912	1,895	1,911	1,400	1,911
2021-04-09	1,908	1,911	1,888	1,888	2,900	1,888
2021-04-08	1,900	1,911	1,869	1,910	4,100	1,910
2021-04-07	1,900	1,911	1,886	1,911	2,000	1,911
2021-04-06	1,912	1,912	1,886	1,910	1,600	1,910
2021-04-05	1,895	1,912	1,886	1,912	1,000	1,912
2021-04-02	1,895	1,900	1,894	1,895	1,700	1,895
2021-04-01	1,898	1,898	1,878	1,896	1,600	1,896
2021-03-31	1,900	1,900	1,890	1,890	1,300	1,890
2021-03-30	1,866	1,900	1,866	1,890	2,800	1,890
2021-03-29	1,914	1,914	1,901	1,910	2,200	1,910
2021-03-26	1,910	1,915	1,908	1,914	3,000	1,914
2021-03-25	1,910	1,910	1,900	1,910	1,400	1,910
2021-03-24	1,890	1,910	1,890	1,910	2,700	1,910
2021-03-23	1,908	1,909	1,890	1,890	2,500	1,890
2021-03-22	1,890	1,910	1,883	1,910	4,700	1,910
2021-03-19	1,861	1,890	1,861	1,890	3,700	1,890
2021-03-18	1,870	1,876	1,851	1,861	3,700	1,861
2021-03-17	1,870	1,870	1,844	1,870	7,500	1,870
2021-03-16	1,872	1,875	1,864	1,870	4,400	1,870
2021-03-15	1,892	1,893	1,863	1,872	7,400	1,872
2021-03-12	1,891	1,901	1,888	1,890	4,600	1,890
2021-03-11	1,897	1,899	1,891	1,891	4,600	1,891
2021-03-10	1,905	1,906	1,897	1,897	2,100	1,897
2021-03-09	1,900	1,907	1,897	1,905	1,800	1,905
2021-03-08	1,897	1,902	1,893	1,900	3,700	1,900
2021-03-05	1,897	1,901	1,889	1,899	5,000	1,899
2021-03-04	1,893	1,902	1,891	1,898	1,800	1,898
2021-03-03	1,885	1,893	1,885	1,893	2,900	1,893
2021-03-02	1,886	1,886	1,884	1,885	5,400	1,885
2021-03-01	1,884	1,900	1,884	1,888	4,800	1,888
2021-02-26	1,889	1,898	1,880	1,898	3,600	1,898
2021-02-25	1,900	1,904	1,890	1,890	5,400	1,890
2021-02-24	1,906	1,906	1,892	1,900	6,700	1,900
2021-02-22	1,888	1,900	1,882	1,900	12,100	1,900
2021-02-19	1,894	1,899	1,888	1,888	2,400	1,888
2021-02-18	1,892	1,899	1,885	1,894	8,800	1,894
2021-02-17	1,900	1,900	1,895	1,899	1,600	1,899
2021-02-16	1,899	1,905	1,893	1,905	4,100	1,905
2021-02-15	1,891	1,901	1,891	1,901	2,100	1,901
2021-02-12	1,880	1,887	1,877	1,887	900	1,887
2021-02-10	1,898	1,898	1,877	1,877	2,100	1,877
2021-02-09	1,888	1,898	1,888	1,898	1,100	1,898
2021-02-08	1,884	1,888	1,877	1,888	1,200	1,888
2021-02-05	1,878	1,887	1,878	1,884	2,000	1,884
2021-02-04	1,878	1,883	1,878	1,878	800	1,878
2021-02-03	1,872	1,880	1,872	1,879	1,300	1,879
2021-02-02	1,870	1,886	1,870	1,872	2,600	1,872
2021-02-01	1,861	1,878	1,861	1,872	1,900	1,872
2021-01-29	1,872	1,887	1,802	1,861	10,200	1,861
2021-01-28	1,856	1,876	1,856	1,872	2,000	1,872
2021-01-27	1,862	1,863	1,856	1,857	1,000	1,857
2021-01-26	1,855	1,864	1,853	1,864	1,800	1,864
2021-01-25	1,859	1,880	1,855	1,855	5,700	1,855
2021-01-22	1,847	1,855	1,842	1,853	1,400	1,853
2021-01-21	1,860	1,860	1,844	1,844	1,700	1,844
2021-01-20	1,842	1,858	1,842	1,858	300	1,858
2021-01-19	1,834	1,856	1,832	1,849	2,600	1,849
2021-01-18	1,832	1,845	1,830	1,833	3,900	1,833
2021-01-15	1,832	1,832	1,832	1,832	300	1,832
2021-01-14	1,834	1,840	1,832	1,832	1,900	1,832
2021-01-13	-	-	-	1,834	-	1,834
2021-01-12	1,834	1,834	1,834	1,834	700	1,834
2021-01-08	1,847	1,847	1,807	1,836	2,000	1,836
2021-01-07	1,838	1,840	1,838	1,840	400	1,840
2021-01-06	1,845	1,845	1,843	1,844	600	1,844
2021-01-05	1,843	1,844	1,842	1,844	1,100	1,844
2021-01-04	1,845	1,845	1,836	1,836	300	1,836

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