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
2020-12-041,7951,8301,7951,8308001,830
2020-12-031,8241,8241,7801,8213,8001,821
2020-12-021,8221,8221,8221,8221001,822
2020-12-011,7901,8151,7901,8154001,815
2020-11-301,8151,8151,8091,8096001,809
2020-11-271,8161,8161,8131,8136001,813
2020-11-261,7951,8241,7901,8204,6001,820
2020-11-251,7911,7911,7901,7905001,790
2020-11-241,7871,7881,7771,7771,3001,777
2020-11-201,7721,7881,7661,7782,4001,778
2020-11-191,7801,7831,7801,7831,2001,783
2020-11-181,7801,7801,7661,7786001,778
2020-11-171,7661,7721,7661,7726001,772
2020-11-161,7611,7711,7611,7621,2001,762
2020-11-131,7711,7711,7611,7613,2001,761
2020-11-121,7511,7711,7511,7711,4001,771
2020-11-111,7701,7761,7701,7718001,771
2020-11-101,7531,7701,7531,7705001,770
2020-11-091,7541,7621,7541,7626001,762
2020-11-061,7501,7791,7501,7641,0001,764
2020-11-051,7511,7511,7501,7503001,750
2020-11-041,7511,7521,7401,7452,0001,745
2020-11-021,7741,7741,7501,7501,6001,750
2020-10-301,7981,7981,7511,7753,5001,775
2020-10-291,7501,7991,7501,7982,0001,798
2020-10-281,7501,7501,7501,7501001,750
2020-10-271,7401,7501,7401,7508001,750
2020-10-261,7501,7521,7431,7434,8001,743
2020-10-231,7421,7511,7371,7504,9001,750
2020-10-221,7481,7501,7411,7411,8001,741
2020-10-211,7601,7601,7441,7505,2001,750
2020-10-201,7471,7581,7451,7501,5001,750
2020-10-191,7401,7601,7401,7471,5001,747
2020-10-161,7601,7601,7481,7571,4001,757
2020-10-151,7471,7601,7461,7606001,760
2020-10-141,7761,7761,7551,7555001,755
2020-10-131,7491,7531,7281,7452,6001,745
2020-10-121,7471,7551,7471,7508001,750
2020-10-091,7771,7771,7491,7491,4001,749
2020-10-081,7661,7661,7551,7552001,755
2020-10-071,7551,7661,7451,7662,9001,766
2020-10-061,7601,7601,7601,7602001,760
2020-10-051,7831,7831,7701,7704001,770
2020-10-021,7661,7671,7631,7671,7001,767
2020-09-301,7531,7631,7481,7481,6001,748
2020-09-291,7911,7911,7661,7661,1001,766
2020-09-281,7501,7701,7451,7453,4001,745
2020-09-251,7591,7751,7501,7534,2001,753
2020-09-241,7601,7601,7601,7603001,760
2020-09-231,7581,7711,7581,7616001,761
2020-09-181,7601,7601,7351,7587001,758
2020-09-171,7401,7501,7401,7499001,749
2020-09-161,7401,7481,7401,7483001,748
2020-09-151,7361,7481,7361,7483001,748
2020-09-141,7401,7411,7401,7416001,741
2020-09-111,7501,7501,7381,7388001,738
2020-09-101,7351,7401,7351,7403,2001,740
2020-09-091,7351,7351,7151,7251,2001,725
2020-09-081,7341,7371,7301,7361,6001,736
2020-09-071,7251,7281,7251,7281,3001,728
2020-09-041,7151,7251,7151,7259001,725
2020-09-031,7181,7251,7181,7251,2001,725
2020-09-021,7181,7181,7181,7181001,718
2020-09-011,7241,7241,7201,7205001,720
2020-08-311,7101,7111,7101,7101,3001,710
2020-08-281,7101,7101,7071,7087001,708
2020-08-271,7061,7061,7061,7061001,706
2020-08-261,7061,7251,7061,7252,5001,725
2020-08-251,7161,7161,7001,7001,2001,700
2020-08-241,7151,7161,7091,7161,3001,716
2020-08-211,7081,7161,7081,7161,3001,716
2020-08-201,7021,7141,7021,7141,6001,714
2020-08-191,7081,7151,7021,7101,1001,710
2020-08-181,7041,7081,7001,7082,8001,708
2020-08-171,7001,7041,6801,7041,9001,704
2020-08-141,7001,7091,6801,7092,6001,709
2020-08-131,7021,7191,7021,7191,3001,719
2020-08-121,7101,7201,7101,7201,3001,720
2020-08-111,7051,7251,7041,7252,1001,725
2020-08-071,7001,7091,6781,7091,6001,709
2020-08-061,7101,7101,7051,7081,3001,708
2020-08-051,6731,7121,6721,7122,0001,712
2020-08-041,6571,7151,6571,7133,9001,713
2020-08-031,6271,6681,6271,6571,5001,657
2020-07-311,7041,7151,6201,66111,4001,661
2020-07-301,7051,7051,7011,7041,5001,704
2020-07-291,6981,6991,6981,6992001,699
2020-07-281,6991,6991,6991,6991001,699
2020-07-271,7001,7001,6991,6992,2001,699
2020-07-221,6851,6991,6851,6991,0001,699
2020-07-211,6841,6841,6841,6841001,684
2020-07-201,6881,6901,6881,6905001,690
2020-07-171,6841,6851,6841,6852001,685
2020-07-161,6831,6831,6831,6831001,683
2020-07-151,6811,6811,6811,6811001,681
2020-07-141,6811,6811,6761,6814001,681
2020-07-131,6991,6991,6991,6991001,699
2020-07-10---1,699-1,699
2020-07-091,6991,6991,6991,6991001,699
2020-07-081,7001,7001,6851,6852001,685
2020-07-071,6991,6991,6991,6991001,699
2020-07-061,6721,6911,6721,6912001,691
2020-07-031,7001,7021,7001,7022,4001,702
2020-07-021,6921,7001,6921,7004001,700
2020-07-01---1,680-1,680
2020-06-301,6801,6801,6801,6801001,680
2020-06-291,6851,6951,6851,6864001,686
2020-06-261,6961,7001,6871,6871,5001,687
2020-06-251,6971,7001,6951,6956001,695
2020-06-24---1,697-1,697
2020-06-231,6971,6971,6971,6971001,697
2020-06-221,6531,6871,6531,6873001,687
2020-06-191,7191,7191,6831,6833001,683
2020-06-181,7151,7151,7131,7134001,713
2020-06-171,7151,7151,7121,7121,1001,712
2020-06-161,6751,7141,6751,7074,2001,707
2020-06-151,6711,6751,6691,6758001,675
2020-06-121,6571,6571,6501,6545001,654
2020-06-111,6851,6851,6621,6628001,662
2020-06-101,6701,6801,6701,6805001,680
2020-06-091,6661,6661,6661,6661001,666
2020-06-081,6631,6701,6631,6702001,670
2020-06-051,6481,6851,6481,6631,8001,663
2020-06-041,6781,7001,6551,6692,1001,669
2020-06-031,6471,6741,6471,6631,3001,663
2020-06-021,6561,6641,6351,6472,4001,647
2020-06-011,6571,6571,6561,6562001,656
2020-05-291,6331,6331,6331,6331001,633
2020-05-281,6621,6621,6381,6468001,646
2020-05-271,6601,6601,6601,6603001,660
2020-05-261,6681,6691,6521,6601,8001,660
2020-05-251,6571,6681,6501,6681,1001,668
2020-05-221,6481,6601,6481,6572,4001,657
2020-05-211,6641,6641,6491,6491,0001,649
2020-05-201,6721,6741,6511,6511,6001,651
2020-05-191,6961,6961,6881,6882,4001,688
2020-05-181,6901,6951,6801,6951,1001,695
2020-05-151,6991,7031,6841,6902,0001,690
2020-05-14---1,701-1,701
2020-05-131,6981,7011,6531,7012,0001,701
2020-05-121,6881,6981,6881,6985001,698
2020-05-111,6511,6781,6511,6789001,678
2020-05-081,6461,6491,6401,6416001,641
2020-05-071,6731,6731,6571,6575001,657
2020-05-011,6251,6491,6251,6391,2001,639
2020-04-301,6151,6181,6091,6112,3001,611
2020-04-281,6111,6161,6111,6154001,615
2020-04-271,5961,6411,5961,6091,8001,609
2020-04-241,5761,5761,5761,5763001,576
2020-04-231,5681,5951,5681,5769001,576
2020-04-221,5801,5831,5641,5682,4001,568
2020-04-211,5911,6261,5911,5958001,595
2020-04-201,6201,6201,6131,6132001,613
2020-04-171,6421,6421,6201,6204001,620
2020-04-161,6031,6131,5531,6029001,602
2020-04-151,6451,6461,6191,6196001,619
2020-04-141,6331,6541,6331,6438001,643
2020-04-131,5961,6591,5961,6331,2001,633
2020-04-101,6061,6351,6011,6016001,601
2020-04-091,6101,6361,6101,6139001,613
2020-04-081,6001,6371,6001,6056001,605
2020-04-071,6011,6741,6011,6381,1001,638
2020-04-061,5761,5951,5761,5854001,585
2020-04-031,6371,6371,5791,5896001,589
2020-04-021,6011,6571,6001,6362,3001,636
2020-04-011,6541,6541,6011,6011,9001,601
2020-03-311,5961,6451,5631,6401,8001,640
2020-03-301,5831,6491,5831,6042,0001,604
2020-03-271,7001,7101,6601,6769,4001,676
2020-03-261,5561,6771,5561,6381,1001,638
2020-03-251,5181,5981,5181,5568001,556
2020-03-241,5271,5991,5151,5152,2001,515
2020-03-231,4861,5001,4601,4964,2001,496
2020-03-191,5601,5601,5001,5111,0001,511
2020-03-181,6341,6491,6001,6004001,600
2020-03-171,6601,6601,5941,5944001,594
2020-03-161,4801,5001,4801,5008001,500
2020-03-131,5901,5901,4701,4705,3001,470
2020-03-121,6501,6531,6321,6533,5001,653
2020-03-111,6601,6661,6601,6604001,660
2020-03-101,6311,6841,6311,6411,2001,641
2020-03-091,6821,7001,6021,6613,9001,661
2020-03-061,7001,7001,6991,7004,3001,700
2020-03-051,7001,7011,6981,7002,5001,700
2020-03-041,6901,7201,6901,7001,1001,700
2020-03-031,7001,7401,7001,7002,7001,700
2020-03-021,6681,7801,6621,7334,6001,733
2020-02-281,6401,6881,6401,6681,5001,668
2020-02-271,7001,7131,6791,6793,0001,679
2020-02-261,6991,6991,6991,6991,2001,699
2020-02-251,6991,7001,6791,6991,9001,699
2020-02-211,6861,7001,6861,6991,5001,699
2020-02-201,6901,6951,6861,6861,7001,686
2020-02-191,7001,7041,7001,7001,5001,700
2020-02-181,7001,7031,6851,6854,0001,685
2020-02-171,7001,7001,6851,6852,3001,685
2020-02-141,7001,7001,6981,7007001,700
2020-02-131,7001,7061,6991,7053,4001,705
2020-02-121,7031,7031,6921,6984,5001,698
2020-02-101,7011,7121,6971,7055,3001,705
2020-02-071,7181,7301,7101,7304,8001,730
2020-02-061,6951,7261,6951,7183,4001,718
2020-02-051,6951,7011,6901,7001,8001,700
2020-02-041,6951,7001,6951,7001,1001,700
2020-02-03---1,698-1,698
2020-01-311,6831,7051,6821,6981,3001,698
2020-01-301,7021,7021,6931,7003,0001,700
2020-01-291,7001,7201,7001,7201,7001,720
2020-01-281,7091,7091,6961,7004001,700
2020-01-271,7151,7151,6991,7092,9001,709
2020-01-241,7111,7151,7111,7159001,715
2020-01-231,7111,7111,7091,7114001,711
2020-01-221,7101,7111,7101,7119001,711
2020-01-211,7101,7151,7101,7141,6001,714
2020-01-201,7151,7181,7051,7102,8001,710
2020-01-171,7101,7151,7101,7156001,715
2020-01-161,7101,7101,7081,7101,2001,710
2020-01-151,7051,7151,7021,7141,0001,714
2020-01-141,7061,7151,7051,7058001,705
2020-01-101,7041,7061,7041,7063001,706
2020-01-091,7021,7201,7001,7204,0001,720
2020-01-08---1,702-1,702
2020-01-071,7001,7021,6981,7021,4001,702
2020-01-061,7041,7151,6961,6993,3001,699

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