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