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
2023-06-081,8651,8721,8651,8722001,872
2023-06-071,8741,8841,8491,8495001,849
2023-06-061,8811,8811,8511,8527,8001,852
2023-06-051,8851,8851,8841,8852,0001,885
2023-06-021,8851,8861,8851,8851,5001,885
2023-06-011,9051,9101,8941,8947,2001,894
2023-05-311,9141,9551,8891,9055,6001,905
2023-05-301,9341,9341,9221,9251,6001,925
2023-05-291,9541,9551,9311,9343,3001,934
2023-05-261,9371,9581,9371,9543,3001,954
2023-05-251,9481,9481,9371,9377001,937
2023-05-241,9131,9501,9131,9163,6001,916
2023-05-231,9261,9511,9231,9362,2001,936
2023-05-221,9541,9541,9521,9525001,952
2023-05-191,9471,9581,9301,9541,3001,954
2023-05-181,9411,9441,9301,9308001,930
2023-05-171,9261,9551,9261,9552,2001,955
2023-05-161,9141,9591,9141,9503,1001,950
2023-05-151,9001,9501,8891,9143,1001,914
2023-05-122,0022,0021,8731,90010,4001,900
2023-05-112,0022,0022,0022,0028002,002
2023-05-102,0002,0022,0002,0011,5002,001
2023-05-091,9992,0051,9992,0053002,005
2023-05-08---2,005-2,005
2023-05-022,0052,0052,0052,0056002,005
2023-05-011,9981,9991,9981,9992001,999
2023-04-282,0002,0001,9992,0008,6002,000
2023-04-272,0052,0051,9991,9991,1001,999
2023-04-262,0032,0031,9931,9951,5001,995
2023-04-252,0042,0042,0032,0031,2002,003
2023-04-242,0062,0101,9891,9892,0001,989
2023-04-21---2,000-2,000
2023-04-201,9972,0031,9972,0009002,000
2023-04-19---2,006-2,006
2023-04-182,0042,0062,0042,0062002,006
2023-04-171,9982,0001,9941,9963,3001,996
2023-04-142,0002,0052,0002,0021,0002,002
2023-04-132,0112,0152,0092,0102,3002,010
2023-04-122,0052,0052,0052,0052002,005
2023-04-11---2,005-2,005
2023-04-10---2,005-2,005
2023-04-07---2,005-2,005
2023-04-062,0022,0051,9972,0052,0002,005
2023-04-052,0322,0322,0202,0206002,020
2023-04-042,0302,0352,0292,0309002,030
2023-04-032,0192,0292,0142,0298002,029
2023-03-312,0542,0542,0042,0476002,047
2023-03-301,9812,0541,9702,0544002,054
2023-03-291,9962,0151,9902,0013,2002,001
2023-03-281,9982,0051,9761,9782,0001,978
2023-03-272,0052,0101,9902,00010,3002,000
2023-03-242,0002,0001,9872,0005002,000
2023-03-231,9991,9991,9851,9854001,985
2023-03-222,0002,0001,9991,9995001,999
2023-03-201,9791,9791,9791,9791001,979
2023-03-171,9771,9991,9771,9851,0001,985
2023-03-161,9982,0001,9711,9734,7001,973
2023-03-15---2,002-2,002
2023-03-142,0032,0032,0002,0021,7002,002
2023-03-132,0002,0202,0002,0122,4002,012
2023-03-102,0122,0122,0122,0121002,012
2023-03-092,0202,0202,0122,0121,2002,012
2023-03-082,0092,0242,0062,0088002,008
2023-03-072,0102,0202,0102,0123002,012
2023-03-062,0102,0202,0102,0161,4002,016
2023-03-032,0292,0292,0292,0295,3002,029
2023-03-022,0062,0082,0062,0086002,008
2023-03-012,0052,0062,0052,0063002,006
2023-02-282,0122,0142,0042,0062,8002,006
2023-02-272,0052,0162,0042,0152,6002,015
2023-02-241,9922,0131,9922,0034,5002,003
2023-02-222,0302,0302,0192,0193002,019
2023-02-212,0302,0302,0302,0301002,030
2023-02-202,0212,0252,0212,0257002,025
2023-02-17---2,025-2,025
2023-02-162,0332,0332,0162,0255002,025
2023-02-152,0332,0332,0332,0331002,033
2023-02-142,0172,0322,0172,0321,3002,032
2023-02-132,0302,0302,0172,0244,7002,024
2023-02-10---2,024-2,024
2023-02-092,0302,0302,0212,0241,2002,024
2023-02-082,0012,0481,9902,02326,6002,023
2023-02-072,0142,0142,0052,0081,4002,008
2023-02-062,0202,0202,0142,0143002,014
2023-02-032,0172,0202,0172,0206002,020
2023-02-022,0092,0162,0092,0163002,016
2023-02-012,0462,0462,0112,0161,2002,016
2023-01-312,0452,0502,0202,0268,4002,026
2023-01-302,0452,0452,0362,0379002,037
2023-01-272,0502,0502,0372,0433002,043
2023-01-262,0362,0502,0362,0502,2002,050
2023-01-252,0342,0342,0342,0342002,034
2023-01-242,0312,0352,0302,0341,5002,034
2023-01-232,0302,0312,0302,0314002,031
2023-01-201,9992,0521,9992,03126,6002,031
2023-01-191,9992,0501,9882,02724,5002,027
2023-01-182,0092,0472,0012,01429,6002,014
2023-01-172,0302,0492,0002,02510,3002,025
2023-01-162,0492,0492,0272,0403,6002,040
2023-01-132,0302,0302,0132,0136002,013
2023-01-122,0302,0302,0112,0155002,015
2023-01-112,0172,0252,0062,0252,3002,025
2023-01-102,0192,0202,0162,0161,6002,016
2023-01-062,0202,0202,0172,0172002,017
2023-01-052,0052,0142,0052,0116002,011
2023-01-042,0082,0082,0082,0082002,008

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