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
2022-09-281,8851,8911,8851,8907001,890
2022-09-271,8851,8851,8851,8851001,885
2022-09-261,8911,8951,8901,8932,5001,893
2022-09-221,9051,9051,8911,8911,8001,891
2022-09-211,9021,9051,9021,9058001,905
2022-09-201,9051,9051,9011,9011,4001,901
2022-09-161,9011,9291,9011,9058001,905
2022-09-151,8951,8991,8951,8996001,899
2022-09-141,8801,8951,8801,8907001,890
2022-09-131,8951,8951,8951,8951001,895
2022-09-121,8901,9011,8901,8951,5001,895
2022-09-091,8781,8861,8781,8863001,886
2022-09-081,8801,8871,8801,8861,5001,886
2022-09-071,8951,9001,8881,8881,4001,888
2022-09-061,8931,8931,8871,8873001,887
2022-09-051,8901,8931,8891,8936001,893
2022-09-021,8931,9011,8901,8901,5001,890
2022-09-011,8861,8861,8861,8863001,886
2022-08-311,8801,8901,8801,8868001,886
2022-08-301,8881,8961,8881,8887001,888
2022-08-291,8851,8851,8851,8851001,885
2022-08-261,8811,9061,8811,9061,6001,906
2022-08-251,9121,9211,8751,8751,8001,875
2022-08-241,9091,9211,9091,9121,4001,912
2022-08-231,8801,9211,8801,9211,7001,921
2022-08-221,8851,8851,8851,8851001,885
2022-08-191,9131,9251,9001,9001,0001,900
2022-08-181,9002,0001,9001,92012,9001,920
2022-08-171,8741,8901,8741,8908001,890
2022-08-161,8741,8741,8741,8741001,874
2022-08-151,8741,8741,8601,8603001,860
2022-08-121,8741,8751,8321,8553,0001,855
2022-08-101,8741,8741,8741,8743001,874
2022-08-091,8621,8821,8621,8747001,874
2022-08-081,8621,8621,8621,8621001,862
2022-08-051,8631,8651,8411,8621,3001,862
2022-08-041,8401,8631,8301,8633,4001,863
2022-08-031,8371,8461,8361,8386001,838
2022-08-021,8741,8781,8451,8464,4001,846
2022-08-011,9221,9221,8701,8754,4001,875
2022-07-291,9451,9501,8901,9227,7001,922
2022-07-281,9231,9731,9231,9454,2001,945
2022-07-271,9001,9521,9001,9225,0001,922
2022-07-261,9011,9211,8951,9002,9001,900
2022-07-251,9011,9011,9011,9016001,901
2022-07-221,9231,9231,9011,9019001,901
2022-07-211,9851,9851,9221,9244,5001,924
2022-07-201,8731,9501,8731,9057,8001,905
2022-07-191,8751,8831,8721,8729001,872
2022-07-151,8811,8821,8601,8753,3001,875
2022-07-141,8581,8931,8581,8812,7001,881
2022-07-131,8451,8901,8451,8583,3001,858
2022-07-121,8381,8451,8381,8453001,845
2022-07-111,8351,8451,8351,8451,6001,845
2022-07-081,8331,8351,8261,8351,1001,835
2022-07-071,8351,8391,8331,8335001,833
2022-07-061,8251,8301,8251,8251,6001,825
2022-07-051,8441,8441,8271,8275001,827
2022-07-041,8071,8631,8071,8554,5001,855
2022-07-011,8011,8011,7981,8016001,801
2022-06-301,8051,8061,8001,8006001,800
2022-06-291,8051,8051,8011,8059001,805
2022-06-281,8071,8081,7911,8062,1001,806
2022-06-271,8051,8101,8051,8072,0001,807
2022-06-241,8211,8211,7951,8056,1001,805
2022-06-231,8301,8351,8011,8302,9001,830
2022-06-221,8451,8451,8381,8385001,838
2022-06-211,8411,8531,8381,8456001,845
2022-06-201,8391,8841,8391,8604,9001,860
2022-06-171,8551,8551,8301,8321,1001,832
2022-06-161,8501,8601,8501,8602,3001,860
2022-06-151,8381,8401,8381,8402001,840
2022-06-141,8461,8501,8401,8501,4001,850
2022-06-131,8571,8671,8511,8676001,867
2022-06-101,8621,8701,8561,8579001,857
2022-06-09---1,860-1,860
2022-06-081,8601,8651,8601,8601,2001,860
2022-06-071,8611,8691,8431,8432,3001,843
2022-06-061,8601,8691,8581,8699001,869
2022-06-031,8601,8641,8341,8521,2001,852
2022-06-021,8261,8611,8081,8608,4001,860
2022-06-011,8081,8301,8031,8036,0001,803
2022-05-311,8121,8121,8031,8032,1001,803
2022-05-301,8271,8271,8081,8131,0001,813
2022-05-271,8201,8201,8101,8201,2001,820
2022-05-261,8211,8261,8171,8191,7001,819
2022-05-251,8171,8191,8171,8196001,819
2022-05-241,8241,8281,8081,8191,4001,819
2022-05-231,8181,8291,8081,8291,2001,829
2022-05-201,8091,8241,8031,8181,6001,818
2022-05-191,8051,8281,7991,8287001,828
2022-05-181,8341,8341,8201,8349001,834
2022-05-171,8261,8701,8191,81911,2001,819
2022-05-161,7931,7931,7931,7931001,793
2022-05-131,8181,8181,7801,7952,3001,795
2022-05-121,8001,8001,7831,8008001,800
2022-05-111,8021,8021,7861,7861,1001,786
2022-05-101,8001,8001,8001,8001,3001,800
2022-05-091,7911,7951,7911,7951,0001,795
2022-05-061,7971,7971,7901,7956001,795
2022-05-021,7601,8001,7601,8004,2001,800
2022-04-281,7601,8191,7601,8124,9001,812
2022-04-271,7971,8001,7971,8004001,800
2022-04-261,7941,7971,7941,7971,6001,797
2022-04-251,8001,8001,7801,7948001,794
2022-04-22---1,805-1,805
2022-04-211,8031,8051,7231,8052,9001,805
2022-04-201,8001,8021,7951,8006001,800
2022-04-191,8011,8011,8011,8013001,801
2022-04-181,8231,8261,7901,7905001,790
2022-04-15---1,800-1,800
2022-04-141,8231,8231,8001,8007001,800
2022-04-13---1,825-1,825
2022-04-12---1,825-1,825
2022-04-111,8011,8251,7961,8251,7001,825
2022-04-08---1,802-1,802
2022-04-071,8031,8031,8021,8022001,802
2022-04-061,7991,7991,7991,7991001,799
2022-04-051,8061,8101,8061,8106001,810
2022-04-041,7931,7931,7931,7931001,793
2022-04-011,8111,8291,8111,8295001,829
2022-03-311,8421,8421,7901,8063,3001,806
2022-03-301,8181,8431,7811,7815001,781
2022-03-291,8651,8651,8311,8495001,849
2022-03-281,8201,8511,8201,8262,6001,826
2022-03-251,8291,8291,8201,8202001,820
2022-03-241,8211,8221,8121,8207001,820
2022-03-231,7901,8191,7901,8191,3001,819
2022-03-221,7911,8101,7851,7897,5001,789
2022-03-181,7961,8101,7911,7925,8001,792
2022-03-171,8201,8201,7961,7963,0001,796
2022-03-161,8051,8211,8001,8163,3001,816
2022-03-15---1,810-1,810
2022-03-141,8171,8301,8101,8101,5001,810
2022-03-111,8001,8301,8001,8308001,830
2022-03-101,8201,8291,8101,8297001,829
2022-03-091,8001,8201,8001,8201,3001,820
2022-03-081,8001,8001,7861,8002,2001,800
2022-03-071,8201,8421,8051,8086,1001,808
2022-03-041,8481,8481,8201,8315,9001,831
2022-03-031,8321,8481,8301,8482,1001,848
2022-03-021,8491,8511,8221,8496,6001,849
2022-03-011,8581,8581,8421,8425,9001,842
2022-02-281,8501,8521,8491,8501,6001,850
2022-02-251,8501,8511,8501,8501,5001,850
2022-02-241,8501,8521,8491,8505,0001,850
2022-02-221,8371,8871,8371,85010,6001,850
2022-02-211,8511,8891,8301,8557,7001,855
2022-02-181,8641,8781,8501,8556,5001,855
2022-02-17---1,864-1,864
2022-02-161,8651,8651,8521,8649001,864
2022-02-151,8551,8651,8551,8653001,865
2022-02-141,8511,8901,8511,8682,6001,868
2022-02-101,8751,8751,8691,8694001,869
2022-02-091,8801,8801,8691,8804001,880
2022-02-081,8751,8801,8661,8801,2001,880
2022-02-071,8791,8811,8661,8811,2001,881
2022-02-041,8681,8791,8681,8791,2001,879
2022-02-031,8661,8801,8661,8663001,866
2022-02-021,8641,8881,8641,8886001,888
2022-02-011,8711,8711,8711,8713001,871
2022-01-311,8631,8871,8631,8711,6001,871
2022-01-281,8641,8801,8561,8612,3001,861
2022-01-27---1,877-1,877
2022-01-261,8701,8801,8321,8773,4001,877
2022-01-251,8791,8791,8661,8692,2001,869
2022-01-241,8721,8791,8701,8792,3001,879
2022-01-211,8701,8791,8701,8791,1001,879
2022-01-201,8721,8801,8721,8801,5001,880
2022-01-191,8791,8821,8791,8809001,880
2022-01-181,8891,8891,8801,8802001,880
2022-01-171,8831,8891,8831,8896001,889
2022-01-141,8831,8831,8831,8834001,883
2022-01-131,8761,8891,8701,8832,5001,883
2022-01-121,8841,8891,8751,8751,2001,875
2022-01-111,8911,8911,8861,8864001,886
2022-01-071,8911,8911,8911,8912,2001,891
2022-01-061,8861,9001,8851,8952,2001,895
2022-01-051,8891,9001,8831,8861,1001,886
2022-01-041,8801,9001,8801,8994,3001,899

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