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
2023-02-032,0172,0202,0172,0206002,020
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