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
2021-09-241,8771,8771,8701,8709001,870
2021-09-221,8771,8901,8511,8771,7001,877
2021-09-211,8701,8901,8701,8903001,890
2021-09-171,8901,8901,8901,8902001,890
2021-09-161,8991,8991,8511,8901,8001,890
2021-09-151,8901,8991,8771,8991,4001,899
2021-09-141,8681,8901,8681,8906001,890
2021-09-131,8731,8731,8731,8731001,873
2021-09-101,8771,8901,8771,8893001,889
2021-09-091,8921,8921,8921,8927001,892
2021-09-081,8821,8821,8811,8813001,881
2021-09-071,8901,8901,8901,8901001,890
2021-09-061,8811,8911,8811,8906001,890
2021-09-031,8991,8991,8701,8941,0001,894
2021-09-021,8991,8991,8991,8992001,899
2021-09-011,8941,8941,8941,8941001,894
2021-08-311,8621,8961,8621,8967001,896
2021-08-301,8821,8991,8811,8994001,899
2021-08-27---1,899-1,899
2021-08-261,9061,9061,8901,8991,1001,899
2021-08-251,9061,9061,9061,9062001,906
2021-08-24---1,907-1,907
2021-08-23---1,907-1,907
2021-08-201,8871,9071,8871,9074001,907
2021-08-191,8831,9091,8831,9091,1001,909
2021-08-181,9001,9001,8801,9001,4001,900
2021-08-171,9001,9001,9001,9002001,900
2021-08-161,9001,9001,8961,9005001,900
2021-08-131,9001,9001,9001,9002001,900
2021-08-121,9001,9001,9001,9002001,900
2021-08-111,8901,9001,8901,9008001,900
2021-08-101,8811,9001,8811,9001,0001,900
2021-08-06---1,900-1,900
2021-08-05---1,900-1,900
2021-08-041,9001,9001,9001,9001,1001,900
2021-08-031,8971,8971,8951,8954001,895
2021-08-021,9001,9001,9001,9001001,900
2021-07-301,9001,9001,9001,9001,6001,900
2021-07-291,9001,9001,9001,9002001,900
2021-07-281,9001,9001,9001,9002001,900
2021-07-271,9001,9001,9001,9003001,900
2021-07-261,9001,9001,9001,9001,7001,900
2021-07-211,8951,9001,8951,9008001,900
2021-07-201,8861,9001,8861,8921,2001,892
2021-07-191,9001,9001,8971,9005001,900
2021-07-161,9001,9001,8701,9002,0001,900
2021-07-151,8901,9001,8901,9002001,900
2021-07-141,8951,8991,8741,8979001,897
2021-07-131,9001,9001,8961,8981,7001,898
2021-07-121,9001,9001,9001,9001001,900
2021-07-091,8921,9001,8521,90010,4001,900
2021-07-081,9001,9101,8941,9106001,910
2021-07-071,9121,9121,9001,9111,1001,911
2021-07-061,9021,9121,9021,9122001,912
2021-07-051,9091,9121,8971,9121,3001,912
2021-07-021,9091,9091,9001,9092,5001,909
2021-07-011,9051,9051,9051,9052001,905
2021-06-301,9051,9051,9001,9051,0001,905
2021-06-291,9121,9121,9121,9121001,912
2021-06-281,9151,9151,9011,9121,4001,912
2021-06-251,9121,9151,9011,9151,1001,915
2021-06-241,9051,9121,9051,9123001,912
2021-06-231,8921,9121,8921,9126001,912
2021-06-221,8941,9121,8941,9122,7001,912
2021-06-211,8851,9151,8851,9015001,901
2021-06-181,9141,9151,9061,9151,3001,915
2021-06-171,9101,9101,9001,9093,0001,909
2021-06-161,9191,9191,9101,9102,9001,910
2021-06-151,9101,9191,9101,9194001,919
2021-06-141,8921,9121,8921,9108001,910
2021-06-111,8881,9181,8881,9152,5001,915
2021-06-101,9131,9131,8501,9107,2001,910
2021-06-091,9131,9151,9131,9152001,915
2021-06-081,9201,9201,9201,9204001,920
2021-06-07---1,917-1,917
2021-06-041,9171,9171,9151,9171,2001,917
2021-06-031,9091,9171,9081,9171,8001,917
2021-06-021,9031,9211,9001,9174,9001,917
2021-06-011,9171,9171,9171,9171001,917
2021-05-31---1,912-1,912
2021-05-281,9021,9121,9021,9121,3001,912
2021-05-271,9051,9051,9021,9023001,902
2021-05-261,9011,9141,9011,9082,3001,908
2021-05-251,9031,9121,9001,9011,1001,901
2021-05-241,9041,9161,9031,9038001,903
2021-05-211,9141,9141,9051,9057001,905
2021-05-201,9081,9131,9041,9138001,913
2021-05-191,9171,9171,9051,9139001,913
2021-05-181,9171,9171,9051,9174001,917
2021-05-171,9151,9151,9001,9001,4001,900
2021-05-141,9001,9201,8901,91519,4001,915
2021-05-131,9011,9111,9001,9004001,900
2021-05-121,9021,9121,9021,9121,0001,912
2021-05-111,9001,9111,9001,9112001,911
2021-05-101,9021,9121,9001,9121,0001,912
2021-05-071,9021,9071,9021,9026001,902
2021-05-061,9151,9201,9001,9001,3001,900
2021-04-301,9081,9151,9081,9152001,915
2021-04-281,9081,9081,9001,9087001,908
2021-04-271,9051,9141,9001,9146001,914
2021-04-261,9101,9191,8951,8951,7001,895
2021-04-231,9151,9151,9001,9101,2001,910
2021-04-221,9011,9151,9011,9159001,915
2021-04-211,9001,9151,9001,9132,3001,913
2021-04-201,9001,9141,9001,9009001,900
2021-04-191,9001,9141,9001,9149001,914
2021-04-161,9101,9101,9101,9101,0001,910
2021-04-151,9021,9101,9021,9101,5001,910
2021-04-141,9151,9151,8781,9022,8001,902
2021-04-131,9151,9151,9001,9108001,910
2021-04-121,9081,9121,8951,9111,4001,911
2021-04-091,9081,9111,8881,8882,9001,888
2021-04-081,9001,9111,8691,9104,1001,910
2021-04-071,9001,9111,8861,9112,0001,911
2021-04-061,9121,9121,8861,9101,6001,910
2021-04-051,8951,9121,8861,9121,0001,912
2021-04-021,8951,9001,8941,8951,7001,895
2021-04-011,8981,8981,8781,8961,6001,896
2021-03-311,9001,9001,8901,8901,3001,890
2021-03-301,8661,9001,8661,8902,8001,890
2021-03-291,9141,9141,9011,9102,2001,910
2021-03-261,9101,9151,9081,9143,0001,914
2021-03-251,9101,9101,9001,9101,4001,910
2021-03-241,8901,9101,8901,9102,7001,910
2021-03-231,9081,9091,8901,8902,5001,890
2021-03-221,8901,9101,8831,9104,7001,910
2021-03-191,8611,8901,8611,8903,7001,890
2021-03-181,8701,8761,8511,8613,7001,861
2021-03-171,8701,8701,8441,8707,5001,870
2021-03-161,8721,8751,8641,8704,4001,870
2021-03-151,8921,8931,8631,8727,4001,872
2021-03-121,8911,9011,8881,8904,6001,890
2021-03-111,8971,8991,8911,8914,6001,891
2021-03-101,9051,9061,8971,8972,1001,897
2021-03-091,9001,9071,8971,9051,8001,905
2021-03-081,8971,9021,8931,9003,7001,900
2021-03-051,8971,9011,8891,8995,0001,899
2021-03-041,8931,9021,8911,8981,8001,898
2021-03-031,8851,8931,8851,8932,9001,893
2021-03-021,8861,8861,8841,8855,4001,885
2021-03-011,8841,9001,8841,8884,8001,888
2021-02-261,8891,8981,8801,8983,6001,898
2021-02-251,9001,9041,8901,8905,4001,890
2021-02-241,9061,9061,8921,9006,7001,900
2021-02-221,8881,9001,8821,90012,1001,900
2021-02-191,8941,8991,8881,8882,4001,888
2021-02-181,8921,8991,8851,8948,8001,894
2021-02-171,9001,9001,8951,8991,6001,899
2021-02-161,8991,9051,8931,9054,1001,905
2021-02-151,8911,9011,8911,9012,1001,901
2021-02-121,8801,8871,8771,8879001,887
2021-02-101,8981,8981,8771,8772,1001,877
2021-02-091,8881,8981,8881,8981,1001,898
2021-02-081,8841,8881,8771,8881,2001,888
2021-02-051,8781,8871,8781,8842,0001,884
2021-02-041,8781,8831,8781,8788001,878
2021-02-031,8721,8801,8721,8791,3001,879
2021-02-021,8701,8861,8701,8722,6001,872
2021-02-011,8611,8781,8611,8721,9001,872
2021-01-291,8721,8871,8021,86110,2001,861
2021-01-281,8561,8761,8561,8722,0001,872
2021-01-271,8621,8631,8561,8571,0001,857
2021-01-261,8551,8641,8531,8641,8001,864
2021-01-251,8591,8801,8551,8555,7001,855
2021-01-221,8471,8551,8421,8531,4001,853
2021-01-211,8601,8601,8441,8441,7001,844
2021-01-201,8421,8581,8421,8583001,858
2021-01-191,8341,8561,8321,8492,6001,849
2021-01-181,8321,8451,8301,8333,9001,833
2021-01-151,8321,8321,8321,8323001,832
2021-01-141,8341,8401,8321,8321,9001,832
2021-01-13---1,834-1,834
2021-01-121,8341,8341,8341,8347001,834
2021-01-081,8471,8471,8071,8362,0001,836
2021-01-071,8381,8401,8381,8404001,840
2021-01-061,8451,8451,8431,8446001,844
2021-01-051,8431,8441,8421,8441,1001,844
2021-01-041,8451,8451,8361,8363001,836

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