2806 ユタカフーズ(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 1,877 | 1,877 | 1,870 | 1,870 | 900 | 1,870 |
| 2021-09-22 | 1,877 | 1,890 | 1,851 | 1,877 | 1,700 | 1,877 |
| 2021-09-21 | 1,870 | 1,890 | 1,870 | 1,890 | 300 | 1,890 |
| 2021-09-17 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2021-09-16 | 1,899 | 1,899 | 1,851 | 1,890 | 1,800 | 1,890 |
| 2021-09-15 | 1,890 | 1,899 | 1,877 | 1,899 | 1,400 | 1,899 |
| 2021-09-14 | 1,868 | 1,890 | 1,868 | 1,890 | 600 | 1,890 |
| 2021-09-13 | 1,873 | 1,873 | 1,873 | 1,873 | 100 | 1,873 |
| 2021-09-10 | 1,877 | 1,890 | 1,877 | 1,889 | 300 | 1,889 |
| 2021-09-09 | 1,892 | 1,892 | 1,892 | 1,892 | 700 | 1,892 |
| 2021-09-08 | 1,882 | 1,882 | 1,881 | 1,881 | 300 | 1,881 |
| 2021-09-07 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2021-09-06 | 1,881 | 1,891 | 1,881 | 1,890 | 600 | 1,890 |
| 2021-09-03 | 1,899 | 1,899 | 1,870 | 1,894 | 1,000 | 1,894 |
| 2021-09-02 | 1,899 | 1,899 | 1,899 | 1,899 | 200 | 1,899 |
| 2021-09-01 | 1,894 | 1,894 | 1,894 | 1,894 | 100 | 1,894 |
| 2021-08-31 | 1,862 | 1,896 | 1,862 | 1,896 | 700 | 1,896 |
| 2021-08-30 | 1,882 | 1,899 | 1,881 | 1,899 | 400 | 1,899 |
| 2021-08-27 | - | - | - | 1,899 | - | 1,899 |
| 2021-08-26 | 1,906 | 1,906 | 1,890 | 1,899 | 1,100 | 1,899 |
| 2021-08-25 | 1,906 | 1,906 | 1,906 | 1,906 | 200 | 1,906 |
| 2021-08-24 | - | - | - | 1,907 | - | 1,907 |
| 2021-08-23 | - | - | - | 1,907 | - | 1,907 |
| 2021-08-20 | 1,887 | 1,907 | 1,887 | 1,907 | 400 | 1,907 |
| 2021-08-19 | 1,883 | 1,909 | 1,883 | 1,909 | 1,100 | 1,909 |
| 2021-08-18 | 1,900 | 1,900 | 1,880 | 1,900 | 1,400 | 1,900 |
| 2021-08-17 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2021-08-16 | 1,900 | 1,900 | 1,896 | 1,900 | 500 | 1,900 |
| 2021-08-13 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2021-08-12 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2021-08-11 | 1,890 | 1,900 | 1,890 | 1,900 | 800 | 1,900 |
| 2021-08-10 | 1,881 | 1,900 | 1,881 | 1,900 | 1,000 | 1,900 |
| 2021-08-06 | - | - | - | 1,900 | - | 1,900 |
| 2021-08-05 | - | - | - | 1,900 | - | 1,900 |
| 2021-08-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 | 1,900 |
| 2021-08-03 | 1,897 | 1,897 | 1,895 | 1,895 | 400 | 1,895 |
| 2021-08-02 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2021-07-30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,600 | 1,900 |
| 2021-07-29 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2021-07-28 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2021-07-27 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2021-07-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,700 | 1,900 |
| 2021-07-21 | 1,895 | 1,900 | 1,895 | 1,900 | 800 | 1,900 |
| 2021-07-20 | 1,886 | 1,900 | 1,886 | 1,892 | 1,200 | 1,892 |
| 2021-07-19 | 1,900 | 1,900 | 1,897 | 1,900 | 500 | 1,900 |
| 2021-07-16 | 1,900 | 1,900 | 1,870 | 1,900 | 2,000 | 1,900 |
| 2021-07-15 | 1,890 | 1,900 | 1,890 | 1,900 | 200 | 1,900 |
| 2021-07-14 | 1,895 | 1,899 | 1,874 | 1,897 | 900 | 1,897 |
| 2021-07-13 | 1,900 | 1,900 | 1,896 | 1,898 | 1,700 | 1,898 |
| 2021-07-12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2021-07-09 | 1,892 | 1,900 | 1,852 | 1,900 | 10,400 | 1,900 |
| 2021-07-08 | 1,900 | 1,910 | 1,894 | 1,910 | 600 | 1,910 |
| 2021-07-07 | 1,912 | 1,912 | 1,900 | 1,911 | 1,100 | 1,911 |
| 2021-07-06 | 1,902 | 1,912 | 1,902 | 1,912 | 200 | 1,912 |
| 2021-07-05 | 1,909 | 1,912 | 1,897 | 1,912 | 1,300 | 1,912 |
| 2021-07-02 | 1,909 | 1,909 | 1,900 | 1,909 | 2,500 | 1,909 |
| 2021-07-01 | 1,905 | 1,905 | 1,905 | 1,905 | 200 | 1,905 |
| 2021-06-30 | 1,905 | 1,905 | 1,900 | 1,905 | 1,000 | 1,905 |
| 2021-06-29 | 1,912 | 1,912 | 1,912 | 1,912 | 100 | 1,912 |
| 2021-06-28 | 1,915 | 1,915 | 1,901 | 1,912 | 1,400 | 1,912 |
| 2021-06-25 | 1,912 | 1,915 | 1,901 | 1,915 | 1,100 | 1,915 |
| 2021-06-24 | 1,905 | 1,912 | 1,905 | 1,912 | 300 | 1,912 |
| 2021-06-23 | 1,892 | 1,912 | 1,892 | 1,912 | 600 | 1,912 |
| 2021-06-22 | 1,894 | 1,912 | 1,894 | 1,912 | 2,700 | 1,912 |
| 2021-06-21 | 1,885 | 1,915 | 1,885 | 1,901 | 500 | 1,901 |
| 2021-06-18 | 1,914 | 1,915 | 1,906 | 1,915 | 1,300 | 1,915 |
| 2021-06-17 | 1,910 | 1,910 | 1,900 | 1,909 | 3,000 | 1,909 |
| 2021-06-16 | 1,919 | 1,919 | 1,910 | 1,910 | 2,900 | 1,910 |
| 2021-06-15 | 1,910 | 1,919 | 1,910 | 1,919 | 400 | 1,919 |
| 2021-06-14 | 1,892 | 1,912 | 1,892 | 1,910 | 800 | 1,910 |
| 2021-06-11 | 1,888 | 1,918 | 1,888 | 1,915 | 2,500 | 1,915 |
| 2021-06-10 | 1,913 | 1,913 | 1,850 | 1,910 | 7,200 | 1,910 |
| 2021-06-09 | 1,913 | 1,915 | 1,913 | 1,915 | 200 | 1,915 |
| 2021-06-08 | 1,920 | 1,920 | 1,920 | 1,920 | 400 | 1,920 |
| 2021-06-07 | - | - | - | 1,917 | - | 1,917 |
| 2021-06-04 | 1,917 | 1,917 | 1,915 | 1,917 | 1,200 | 1,917 |
| 2021-06-03 | 1,909 | 1,917 | 1,908 | 1,917 | 1,800 | 1,917 |
| 2021-06-02 | 1,903 | 1,921 | 1,900 | 1,917 | 4,900 | 1,917 |
| 2021-06-01 | 1,917 | 1,917 | 1,917 | 1,917 | 100 | 1,917 |
| 2021-05-31 | - | - | - | 1,912 | - | 1,912 |
| 2021-05-28 | 1,902 | 1,912 | 1,902 | 1,912 | 1,300 | 1,912 |
| 2021-05-27 | 1,905 | 1,905 | 1,902 | 1,902 | 300 | 1,902 |
| 2021-05-26 | 1,901 | 1,914 | 1,901 | 1,908 | 2,300 | 1,908 |
| 2021-05-25 | 1,903 | 1,912 | 1,900 | 1,901 | 1,100 | 1,901 |
| 2021-05-24 | 1,904 | 1,916 | 1,903 | 1,903 | 800 | 1,903 |
| 2021-05-21 | 1,914 | 1,914 | 1,905 | 1,905 | 700 | 1,905 |
| 2021-05-20 | 1,908 | 1,913 | 1,904 | 1,913 | 800 | 1,913 |
| 2021-05-19 | 1,917 | 1,917 | 1,905 | 1,913 | 900 | 1,913 |
| 2021-05-18 | 1,917 | 1,917 | 1,905 | 1,917 | 400 | 1,917 |
| 2021-05-17 | 1,915 | 1,915 | 1,900 | 1,900 | 1,400 | 1,900 |
| 2021-05-14 | 1,900 | 1,920 | 1,890 | 1,915 | 19,400 | 1,915 |
| 2021-05-13 | 1,901 | 1,911 | 1,900 | 1,900 | 400 | 1,900 |
| 2021-05-12 | 1,902 | 1,912 | 1,902 | 1,912 | 1,000 | 1,912 |
| 2021-05-11 | 1,900 | 1,911 | 1,900 | 1,911 | 200 | 1,911 |
| 2021-05-10 | 1,902 | 1,912 | 1,900 | 1,912 | 1,000 | 1,912 |
| 2021-05-07 | 1,902 | 1,907 | 1,902 | 1,902 | 600 | 1,902 |
| 2021-05-06 | 1,915 | 1,920 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2021-04-30 | 1,908 | 1,915 | 1,908 | 1,915 | 200 | 1,915 |
| 2021-04-28 | 1,908 | 1,908 | 1,900 | 1,908 | 700 | 1,908 |
| 2021-04-27 | 1,905 | 1,914 | 1,900 | 1,914 | 600 | 1,914 |
| 2021-04-26 | 1,910 | 1,919 | 1,895 | 1,895 | 1,700 | 1,895 |
| 2021-04-23 | 1,915 | 1,915 | 1,900 | 1,910 | 1,200 | 1,910 |
| 2021-04-22 | 1,901 | 1,915 | 1,901 | 1,915 | 900 | 1,915 |
| 2021-04-21 | 1,900 | 1,915 | 1,900 | 1,913 | 2,300 | 1,913 |
| 2021-04-20 | 1,900 | 1,914 | 1,900 | 1,900 | 900 | 1,900 |
| 2021-04-19 | 1,900 | 1,914 | 1,900 | 1,914 | 900 | 1,914 |
| 2021-04-16 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 2021-04-15 | 1,902 | 1,910 | 1,902 | 1,910 | 1,500 | 1,910 |
| 2021-04-14 | 1,915 | 1,915 | 1,878 | 1,902 | 2,800 | 1,902 |
| 2021-04-13 | 1,915 | 1,915 | 1,900 | 1,910 | 800 | 1,910 |
| 2021-04-12 | 1,908 | 1,912 | 1,895 | 1,911 | 1,400 | 1,911 |
| 2021-04-09 | 1,908 | 1,911 | 1,888 | 1,888 | 2,900 | 1,888 |
| 2021-04-08 | 1,900 | 1,911 | 1,869 | 1,910 | 4,100 | 1,910 |
| 2021-04-07 | 1,900 | 1,911 | 1,886 | 1,911 | 2,000 | 1,911 |
| 2021-04-06 | 1,912 | 1,912 | 1,886 | 1,910 | 1,600 | 1,910 |
| 2021-04-05 | 1,895 | 1,912 | 1,886 | 1,912 | 1,000 | 1,912 |
| 2021-04-02 | 1,895 | 1,900 | 1,894 | 1,895 | 1,700 | 1,895 |
| 2021-04-01 | 1,898 | 1,898 | 1,878 | 1,896 | 1,600 | 1,896 |
| 2021-03-31 | 1,900 | 1,900 | 1,890 | 1,890 | 1,300 | 1,890 |
| 2021-03-30 | 1,866 | 1,900 | 1,866 | 1,890 | 2,800 | 1,890 |
| 2021-03-29 | 1,914 | 1,914 | 1,901 | 1,910 | 2,200 | 1,910 |
| 2021-03-26 | 1,910 | 1,915 | 1,908 | 1,914 | 3,000 | 1,914 |
| 2021-03-25 | 1,910 | 1,910 | 1,900 | 1,910 | 1,400 | 1,910 |
| 2021-03-24 | 1,890 | 1,910 | 1,890 | 1,910 | 2,700 | 1,910 |
| 2021-03-23 | 1,908 | 1,909 | 1,890 | 1,890 | 2,500 | 1,890 |
| 2021-03-22 | 1,890 | 1,910 | 1,883 | 1,910 | 4,700 | 1,910 |
| 2021-03-19 | 1,861 | 1,890 | 1,861 | 1,890 | 3,700 | 1,890 |
| 2021-03-18 | 1,870 | 1,876 | 1,851 | 1,861 | 3,700 | 1,861 |
| 2021-03-17 | 1,870 | 1,870 | 1,844 | 1,870 | 7,500 | 1,870 |
| 2021-03-16 | 1,872 | 1,875 | 1,864 | 1,870 | 4,400 | 1,870 |
| 2021-03-15 | 1,892 | 1,893 | 1,863 | 1,872 | 7,400 | 1,872 |
| 2021-03-12 | 1,891 | 1,901 | 1,888 | 1,890 | 4,600 | 1,890 |
| 2021-03-11 | 1,897 | 1,899 | 1,891 | 1,891 | 4,600 | 1,891 |
| 2021-03-10 | 1,905 | 1,906 | 1,897 | 1,897 | 2,100 | 1,897 |
| 2021-03-09 | 1,900 | 1,907 | 1,897 | 1,905 | 1,800 | 1,905 |
| 2021-03-08 | 1,897 | 1,902 | 1,893 | 1,900 | 3,700 | 1,900 |
| 2021-03-05 | 1,897 | 1,901 | 1,889 | 1,899 | 5,000 | 1,899 |
| 2021-03-04 | 1,893 | 1,902 | 1,891 | 1,898 | 1,800 | 1,898 |
| 2021-03-03 | 1,885 | 1,893 | 1,885 | 1,893 | 2,900 | 1,893 |
| 2021-03-02 | 1,886 | 1,886 | 1,884 | 1,885 | 5,400 | 1,885 |
| 2021-03-01 | 1,884 | 1,900 | 1,884 | 1,888 | 4,800 | 1,888 |
| 2021-02-26 | 1,889 | 1,898 | 1,880 | 1,898 | 3,600 | 1,898 |
| 2021-02-25 | 1,900 | 1,904 | 1,890 | 1,890 | 5,400 | 1,890 |
| 2021-02-24 | 1,906 | 1,906 | 1,892 | 1,900 | 6,700 | 1,900 |
| 2021-02-22 | 1,888 | 1,900 | 1,882 | 1,900 | 12,100 | 1,900 |
| 2021-02-19 | 1,894 | 1,899 | 1,888 | 1,888 | 2,400 | 1,888 |
| 2021-02-18 | 1,892 | 1,899 | 1,885 | 1,894 | 8,800 | 1,894 |
| 2021-02-17 | 1,900 | 1,900 | 1,895 | 1,899 | 1,600 | 1,899 |
| 2021-02-16 | 1,899 | 1,905 | 1,893 | 1,905 | 4,100 | 1,905 |
| 2021-02-15 | 1,891 | 1,901 | 1,891 | 1,901 | 2,100 | 1,901 |
| 2021-02-12 | 1,880 | 1,887 | 1,877 | 1,887 | 900 | 1,887 |
| 2021-02-10 | 1,898 | 1,898 | 1,877 | 1,877 | 2,100 | 1,877 |
| 2021-02-09 | 1,888 | 1,898 | 1,888 | 1,898 | 1,100 | 1,898 |
| 2021-02-08 | 1,884 | 1,888 | 1,877 | 1,888 | 1,200 | 1,888 |
| 2021-02-05 | 1,878 | 1,887 | 1,878 | 1,884 | 2,000 | 1,884 |
| 2021-02-04 | 1,878 | 1,883 | 1,878 | 1,878 | 800 | 1,878 |
| 2021-02-03 | 1,872 | 1,880 | 1,872 | 1,879 | 1,300 | 1,879 |
| 2021-02-02 | 1,870 | 1,886 | 1,870 | 1,872 | 2,600 | 1,872 |
| 2021-02-01 | 1,861 | 1,878 | 1,861 | 1,872 | 1,900 | 1,872 |
| 2021-01-29 | 1,872 | 1,887 | 1,802 | 1,861 | 10,200 | 1,861 |
| 2021-01-28 | 1,856 | 1,876 | 1,856 | 1,872 | 2,000 | 1,872 |
| 2021-01-27 | 1,862 | 1,863 | 1,856 | 1,857 | 1,000 | 1,857 |
| 2021-01-26 | 1,855 | 1,864 | 1,853 | 1,864 | 1,800 | 1,864 |
| 2021-01-25 | 1,859 | 1,880 | 1,855 | 1,855 | 5,700 | 1,855 |
| 2021-01-22 | 1,847 | 1,855 | 1,842 | 1,853 | 1,400 | 1,853 |
| 2021-01-21 | 1,860 | 1,860 | 1,844 | 1,844 | 1,700 | 1,844 |
| 2021-01-20 | 1,842 | 1,858 | 1,842 | 1,858 | 300 | 1,858 |
| 2021-01-19 | 1,834 | 1,856 | 1,832 | 1,849 | 2,600 | 1,849 |
| 2021-01-18 | 1,832 | 1,845 | 1,830 | 1,833 | 3,900 | 1,833 |
| 2021-01-15 | 1,832 | 1,832 | 1,832 | 1,832 | 300 | 1,832 |
| 2021-01-14 | 1,834 | 1,840 | 1,832 | 1,832 | 1,900 | 1,832 |
| 2021-01-13 | - | - | - | 1,834 | - | 1,834 |
| 2021-01-12 | 1,834 | 1,834 | 1,834 | 1,834 | 700 | 1,834 |
| 2021-01-08 | 1,847 | 1,847 | 1,807 | 1,836 | 2,000 | 1,836 |
| 2021-01-07 | 1,838 | 1,840 | 1,838 | 1,840 | 400 | 1,840 |
| 2021-01-06 | 1,845 | 1,845 | 1,843 | 1,844 | 600 | 1,844 |
| 2021-01-05 | 1,843 | 1,844 | 1,842 | 1,844 | 1,100 | 1,844 |
| 2021-01-04 | 1,845 | 1,845 | 1,836 | 1,836 | 300 | 1,836 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
