2806 ユタカフーズ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,885 | 1,891 | 1,885 | 1,890 | 700 | 1,890 |
| 2022-09-27 | 1,885 | 1,885 | 1,885 | 1,885 | 100 | 1,885 |
| 2022-09-26 | 1,891 | 1,895 | 1,890 | 1,893 | 2,500 | 1,893 |
| 2022-09-22 | 1,905 | 1,905 | 1,891 | 1,891 | 1,800 | 1,891 |
| 2022-09-21 | 1,902 | 1,905 | 1,902 | 1,905 | 800 | 1,905 |
| 2022-09-20 | 1,905 | 1,905 | 1,901 | 1,901 | 1,400 | 1,901 |
| 2022-09-16 | 1,901 | 1,929 | 1,901 | 1,905 | 800 | 1,905 |
| 2022-09-15 | 1,895 | 1,899 | 1,895 | 1,899 | 600 | 1,899 |
| 2022-09-14 | 1,880 | 1,895 | 1,880 | 1,890 | 700 | 1,890 |
| 2022-09-13 | 1,895 | 1,895 | 1,895 | 1,895 | 100 | 1,895 |
| 2022-09-12 | 1,890 | 1,901 | 1,890 | 1,895 | 1,500 | 1,895 |
| 2022-09-09 | 1,878 | 1,886 | 1,878 | 1,886 | 300 | 1,886 |
| 2022-09-08 | 1,880 | 1,887 | 1,880 | 1,886 | 1,500 | 1,886 |
| 2022-09-07 | 1,895 | 1,900 | 1,888 | 1,888 | 1,400 | 1,888 |
| 2022-09-06 | 1,893 | 1,893 | 1,887 | 1,887 | 300 | 1,887 |
| 2022-09-05 | 1,890 | 1,893 | 1,889 | 1,893 | 600 | 1,893 |
| 2022-09-02 | 1,893 | 1,901 | 1,890 | 1,890 | 1,500 | 1,890 |
| 2022-09-01 | 1,886 | 1,886 | 1,886 | 1,886 | 300 | 1,886 |
| 2022-08-31 | 1,880 | 1,890 | 1,880 | 1,886 | 800 | 1,886 |
| 2022-08-30 | 1,888 | 1,896 | 1,888 | 1,888 | 700 | 1,888 |
| 2022-08-29 | 1,885 | 1,885 | 1,885 | 1,885 | 100 | 1,885 |
| 2022-08-26 | 1,881 | 1,906 | 1,881 | 1,906 | 1,600 | 1,906 |
| 2022-08-25 | 1,912 | 1,921 | 1,875 | 1,875 | 1,800 | 1,875 |
| 2022-08-24 | 1,909 | 1,921 | 1,909 | 1,912 | 1,400 | 1,912 |
| 2022-08-23 | 1,880 | 1,921 | 1,880 | 1,921 | 1,700 | 1,921 |
| 2022-08-22 | 1,885 | 1,885 | 1,885 | 1,885 | 100 | 1,885 |
| 2022-08-19 | 1,913 | 1,925 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2022-08-18 | 1,900 | 2,000 | 1,900 | 1,920 | 12,900 | 1,920 |
| 2022-08-17 | 1,874 | 1,890 | 1,874 | 1,890 | 800 | 1,890 |
| 2022-08-16 | 1,874 | 1,874 | 1,874 | 1,874 | 100 | 1,874 |
| 2022-08-15 | 1,874 | 1,874 | 1,860 | 1,860 | 300 | 1,860 |
| 2022-08-12 | 1,874 | 1,875 | 1,832 | 1,855 | 3,000 | 1,855 |
| 2022-08-10 | 1,874 | 1,874 | 1,874 | 1,874 | 300 | 1,874 |
| 2022-08-09 | 1,862 | 1,882 | 1,862 | 1,874 | 700 | 1,874 |
| 2022-08-08 | 1,862 | 1,862 | 1,862 | 1,862 | 100 | 1,862 |
| 2022-08-05 | 1,863 | 1,865 | 1,841 | 1,862 | 1,300 | 1,862 |
| 2022-08-04 | 1,840 | 1,863 | 1,830 | 1,863 | 3,400 | 1,863 |
| 2022-08-03 | 1,837 | 1,846 | 1,836 | 1,838 | 600 | 1,838 |
| 2022-08-02 | 1,874 | 1,878 | 1,845 | 1,846 | 4,400 | 1,846 |
| 2022-08-01 | 1,922 | 1,922 | 1,870 | 1,875 | 4,400 | 1,875 |
| 2022-07-29 | 1,945 | 1,950 | 1,890 | 1,922 | 7,700 | 1,922 |
| 2022-07-28 | 1,923 | 1,973 | 1,923 | 1,945 | 4,200 | 1,945 |
| 2022-07-27 | 1,900 | 1,952 | 1,900 | 1,922 | 5,000 | 1,922 |
| 2022-07-26 | 1,901 | 1,921 | 1,895 | 1,900 | 2,900 | 1,900 |
| 2022-07-25 | 1,901 | 1,901 | 1,901 | 1,901 | 600 | 1,901 |
| 2022-07-22 | 1,923 | 1,923 | 1,901 | 1,901 | 900 | 1,901 |
| 2022-07-21 | 1,985 | 1,985 | 1,922 | 1,924 | 4,500 | 1,924 |
| 2022-07-20 | 1,873 | 1,950 | 1,873 | 1,905 | 7,800 | 1,905 |
| 2022-07-19 | 1,875 | 1,883 | 1,872 | 1,872 | 900 | 1,872 |
| 2022-07-15 | 1,881 | 1,882 | 1,860 | 1,875 | 3,300 | 1,875 |
| 2022-07-14 | 1,858 | 1,893 | 1,858 | 1,881 | 2,700 | 1,881 |
| 2022-07-13 | 1,845 | 1,890 | 1,845 | 1,858 | 3,300 | 1,858 |
| 2022-07-12 | 1,838 | 1,845 | 1,838 | 1,845 | 300 | 1,845 |
| 2022-07-11 | 1,835 | 1,845 | 1,835 | 1,845 | 1,600 | 1,845 |
| 2022-07-08 | 1,833 | 1,835 | 1,826 | 1,835 | 1,100 | 1,835 |
| 2022-07-07 | 1,835 | 1,839 | 1,833 | 1,833 | 500 | 1,833 |
| 2022-07-06 | 1,825 | 1,830 | 1,825 | 1,825 | 1,600 | 1,825 |
| 2022-07-05 | 1,844 | 1,844 | 1,827 | 1,827 | 500 | 1,827 |
| 2022-07-04 | 1,807 | 1,863 | 1,807 | 1,855 | 4,500 | 1,855 |
| 2022-07-01 | 1,801 | 1,801 | 1,798 | 1,801 | 600 | 1,801 |
| 2022-06-30 | 1,805 | 1,806 | 1,800 | 1,800 | 600 | 1,800 |
| 2022-06-29 | 1,805 | 1,805 | 1,801 | 1,805 | 900 | 1,805 |
| 2022-06-28 | 1,807 | 1,808 | 1,791 | 1,806 | 2,100 | 1,806 |
| 2022-06-27 | 1,805 | 1,810 | 1,805 | 1,807 | 2,000 | 1,807 |
| 2022-06-24 | 1,821 | 1,821 | 1,795 | 1,805 | 6,100 | 1,805 |
| 2022-06-23 | 1,830 | 1,835 | 1,801 | 1,830 | 2,900 | 1,830 |
| 2022-06-22 | 1,845 | 1,845 | 1,838 | 1,838 | 500 | 1,838 |
| 2022-06-21 | 1,841 | 1,853 | 1,838 | 1,845 | 600 | 1,845 |
| 2022-06-20 | 1,839 | 1,884 | 1,839 | 1,860 | 4,900 | 1,860 |
| 2022-06-17 | 1,855 | 1,855 | 1,830 | 1,832 | 1,100 | 1,832 |
| 2022-06-16 | 1,850 | 1,860 | 1,850 | 1,860 | 2,300 | 1,860 |
| 2022-06-15 | 1,838 | 1,840 | 1,838 | 1,840 | 200 | 1,840 |
| 2022-06-14 | 1,846 | 1,850 | 1,840 | 1,850 | 1,400 | 1,850 |
| 2022-06-13 | 1,857 | 1,867 | 1,851 | 1,867 | 600 | 1,867 |
| 2022-06-10 | 1,862 | 1,870 | 1,856 | 1,857 | 900 | 1,857 |
| 2022-06-09 | - | - | - | 1,860 | - | 1,860 |
| 2022-06-08 | 1,860 | 1,865 | 1,860 | 1,860 | 1,200 | 1,860 |
| 2022-06-07 | 1,861 | 1,869 | 1,843 | 1,843 | 2,300 | 1,843 |
| 2022-06-06 | 1,860 | 1,869 | 1,858 | 1,869 | 900 | 1,869 |
| 2022-06-03 | 1,860 | 1,864 | 1,834 | 1,852 | 1,200 | 1,852 |
| 2022-06-02 | 1,826 | 1,861 | 1,808 | 1,860 | 8,400 | 1,860 |
| 2022-06-01 | 1,808 | 1,830 | 1,803 | 1,803 | 6,000 | 1,803 |
| 2022-05-31 | 1,812 | 1,812 | 1,803 | 1,803 | 2,100 | 1,803 |
| 2022-05-30 | 1,827 | 1,827 | 1,808 | 1,813 | 1,000 | 1,813 |
| 2022-05-27 | 1,820 | 1,820 | 1,810 | 1,820 | 1,200 | 1,820 |
| 2022-05-26 | 1,821 | 1,826 | 1,817 | 1,819 | 1,700 | 1,819 |
| 2022-05-25 | 1,817 | 1,819 | 1,817 | 1,819 | 600 | 1,819 |
| 2022-05-24 | 1,824 | 1,828 | 1,808 | 1,819 | 1,400 | 1,819 |
| 2022-05-23 | 1,818 | 1,829 | 1,808 | 1,829 | 1,200 | 1,829 |
| 2022-05-20 | 1,809 | 1,824 | 1,803 | 1,818 | 1,600 | 1,818 |
| 2022-05-19 | 1,805 | 1,828 | 1,799 | 1,828 | 700 | 1,828 |
| 2022-05-18 | 1,834 | 1,834 | 1,820 | 1,834 | 900 | 1,834 |
| 2022-05-17 | 1,826 | 1,870 | 1,819 | 1,819 | 11,200 | 1,819 |
| 2022-05-16 | 1,793 | 1,793 | 1,793 | 1,793 | 100 | 1,793 |
| 2022-05-13 | 1,818 | 1,818 | 1,780 | 1,795 | 2,300 | 1,795 |
| 2022-05-12 | 1,800 | 1,800 | 1,783 | 1,800 | 800 | 1,800 |
| 2022-05-11 | 1,802 | 1,802 | 1,786 | 1,786 | 1,100 | 1,786 |
| 2022-05-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,300 | 1,800 |
| 2022-05-09 | 1,791 | 1,795 | 1,791 | 1,795 | 1,000 | 1,795 |
| 2022-05-06 | 1,797 | 1,797 | 1,790 | 1,795 | 600 | 1,795 |
| 2022-05-02 | 1,760 | 1,800 | 1,760 | 1,800 | 4,200 | 1,800 |
| 2022-04-28 | 1,760 | 1,819 | 1,760 | 1,812 | 4,900 | 1,812 |
| 2022-04-27 | 1,797 | 1,800 | 1,797 | 1,800 | 400 | 1,800 |
| 2022-04-26 | 1,794 | 1,797 | 1,794 | 1,797 | 1,600 | 1,797 |
| 2022-04-25 | 1,800 | 1,800 | 1,780 | 1,794 | 800 | 1,794 |
| 2022-04-22 | - | - | - | 1,805 | - | 1,805 |
| 2022-04-21 | 1,803 | 1,805 | 1,723 | 1,805 | 2,900 | 1,805 |
| 2022-04-20 | 1,800 | 1,802 | 1,795 | 1,800 | 600 | 1,800 |
| 2022-04-19 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 1,801 |
| 2022-04-18 | 1,823 | 1,826 | 1,790 | 1,790 | 500 | 1,790 |
| 2022-04-15 | - | - | - | 1,800 | - | 1,800 |
| 2022-04-14 | 1,823 | 1,823 | 1,800 | 1,800 | 700 | 1,800 |
| 2022-04-13 | - | - | - | 1,825 | - | 1,825 |
| 2022-04-12 | - | - | - | 1,825 | - | 1,825 |
| 2022-04-11 | 1,801 | 1,825 | 1,796 | 1,825 | 1,700 | 1,825 |
| 2022-04-08 | - | - | - | 1,802 | - | 1,802 |
| 2022-04-07 | 1,803 | 1,803 | 1,802 | 1,802 | 200 | 1,802 |
| 2022-04-06 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2022-04-05 | 1,806 | 1,810 | 1,806 | 1,810 | 600 | 1,810 |
| 2022-04-04 | 1,793 | 1,793 | 1,793 | 1,793 | 100 | 1,793 |
| 2022-04-01 | 1,811 | 1,829 | 1,811 | 1,829 | 500 | 1,829 |
| 2022-03-31 | 1,842 | 1,842 | 1,790 | 1,806 | 3,300 | 1,806 |
| 2022-03-30 | 1,818 | 1,843 | 1,781 | 1,781 | 500 | 1,781 |
| 2022-03-29 | 1,865 | 1,865 | 1,831 | 1,849 | 500 | 1,849 |
| 2022-03-28 | 1,820 | 1,851 | 1,820 | 1,826 | 2,600 | 1,826 |
| 2022-03-25 | 1,829 | 1,829 | 1,820 | 1,820 | 200 | 1,820 |
| 2022-03-24 | 1,821 | 1,822 | 1,812 | 1,820 | 700 | 1,820 |
| 2022-03-23 | 1,790 | 1,819 | 1,790 | 1,819 | 1,300 | 1,819 |
| 2022-03-22 | 1,791 | 1,810 | 1,785 | 1,789 | 7,500 | 1,789 |
| 2022-03-18 | 1,796 | 1,810 | 1,791 | 1,792 | 5,800 | 1,792 |
| 2022-03-17 | 1,820 | 1,820 | 1,796 | 1,796 | 3,000 | 1,796 |
| 2022-03-16 | 1,805 | 1,821 | 1,800 | 1,816 | 3,300 | 1,816 |
| 2022-03-15 | - | - | - | 1,810 | - | 1,810 |
| 2022-03-14 | 1,817 | 1,830 | 1,810 | 1,810 | 1,500 | 1,810 |
| 2022-03-11 | 1,800 | 1,830 | 1,800 | 1,830 | 800 | 1,830 |
| 2022-03-10 | 1,820 | 1,829 | 1,810 | 1,829 | 700 | 1,829 |
| 2022-03-09 | 1,800 | 1,820 | 1,800 | 1,820 | 1,300 | 1,820 |
| 2022-03-08 | 1,800 | 1,800 | 1,786 | 1,800 | 2,200 | 1,800 |
| 2022-03-07 | 1,820 | 1,842 | 1,805 | 1,808 | 6,100 | 1,808 |
| 2022-03-04 | 1,848 | 1,848 | 1,820 | 1,831 | 5,900 | 1,831 |
| 2022-03-03 | 1,832 | 1,848 | 1,830 | 1,848 | 2,100 | 1,848 |
| 2022-03-02 | 1,849 | 1,851 | 1,822 | 1,849 | 6,600 | 1,849 |
| 2022-03-01 | 1,858 | 1,858 | 1,842 | 1,842 | 5,900 | 1,842 |
| 2022-02-28 | 1,850 | 1,852 | 1,849 | 1,850 | 1,600 | 1,850 |
| 2022-02-25 | 1,850 | 1,851 | 1,850 | 1,850 | 1,500 | 1,850 |
| 2022-02-24 | 1,850 | 1,852 | 1,849 | 1,850 | 5,000 | 1,850 |
| 2022-02-22 | 1,837 | 1,887 | 1,837 | 1,850 | 10,600 | 1,850 |
| 2022-02-21 | 1,851 | 1,889 | 1,830 | 1,855 | 7,700 | 1,855 |
| 2022-02-18 | 1,864 | 1,878 | 1,850 | 1,855 | 6,500 | 1,855 |
| 2022-02-17 | - | - | - | 1,864 | - | 1,864 |
| 2022-02-16 | 1,865 | 1,865 | 1,852 | 1,864 | 900 | 1,864 |
| 2022-02-15 | 1,855 | 1,865 | 1,855 | 1,865 | 300 | 1,865 |
| 2022-02-14 | 1,851 | 1,890 | 1,851 | 1,868 | 2,600 | 1,868 |
| 2022-02-10 | 1,875 | 1,875 | 1,869 | 1,869 | 400 | 1,869 |
| 2022-02-09 | 1,880 | 1,880 | 1,869 | 1,880 | 400 | 1,880 |
| 2022-02-08 | 1,875 | 1,880 | 1,866 | 1,880 | 1,200 | 1,880 |
| 2022-02-07 | 1,879 | 1,881 | 1,866 | 1,881 | 1,200 | 1,881 |
| 2022-02-04 | 1,868 | 1,879 | 1,868 | 1,879 | 1,200 | 1,879 |
| 2022-02-03 | 1,866 | 1,880 | 1,866 | 1,866 | 300 | 1,866 |
| 2022-02-02 | 1,864 | 1,888 | 1,864 | 1,888 | 600 | 1,888 |
| 2022-02-01 | 1,871 | 1,871 | 1,871 | 1,871 | 300 | 1,871 |
| 2022-01-31 | 1,863 | 1,887 | 1,863 | 1,871 | 1,600 | 1,871 |
| 2022-01-28 | 1,864 | 1,880 | 1,856 | 1,861 | 2,300 | 1,861 |
| 2022-01-27 | - | - | - | 1,877 | - | 1,877 |
| 2022-01-26 | 1,870 | 1,880 | 1,832 | 1,877 | 3,400 | 1,877 |
| 2022-01-25 | 1,879 | 1,879 | 1,866 | 1,869 | 2,200 | 1,869 |
| 2022-01-24 | 1,872 | 1,879 | 1,870 | 1,879 | 2,300 | 1,879 |
| 2022-01-21 | 1,870 | 1,879 | 1,870 | 1,879 | 1,100 | 1,879 |
| 2022-01-20 | 1,872 | 1,880 | 1,872 | 1,880 | 1,500 | 1,880 |
| 2022-01-19 | 1,879 | 1,882 | 1,879 | 1,880 | 900 | 1,880 |
| 2022-01-18 | 1,889 | 1,889 | 1,880 | 1,880 | 200 | 1,880 |
| 2022-01-17 | 1,883 | 1,889 | 1,883 | 1,889 | 600 | 1,889 |
| 2022-01-14 | 1,883 | 1,883 | 1,883 | 1,883 | 400 | 1,883 |
| 2022-01-13 | 1,876 | 1,889 | 1,870 | 1,883 | 2,500 | 1,883 |
| 2022-01-12 | 1,884 | 1,889 | 1,875 | 1,875 | 1,200 | 1,875 |
| 2022-01-11 | 1,891 | 1,891 | 1,886 | 1,886 | 400 | 1,886 |
| 2022-01-07 | 1,891 | 1,891 | 1,891 | 1,891 | 2,200 | 1,891 |
| 2022-01-06 | 1,886 | 1,900 | 1,885 | 1,895 | 2,200 | 1,895 |
| 2022-01-05 | 1,889 | 1,900 | 1,883 | 1,886 | 1,100 | 1,886 |
| 2022-01-04 | 1,880 | 1,900 | 1,880 | 1,899 | 4,300 | 1,899 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
