2806 ユタカフーズ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 813 | 837 | 813 | 837 | 6,000 | 837 |
| 2000-12-25 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2000-12-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-12-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-12-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-12-13 | 730 | 745 | 730 | 745 | 2,000 | 745 |
| 2000-12-12 | 715 | 720 | 715 | 720 | 2,000 | 720 |
| 2000-12-11 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2000-12-08 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2000-12-06 | 689 | 700 | 689 | 700 | 4,000 | 700 |
| 2000-12-05 | 671 | 694 | 671 | 694 | 3,000 | 694 |
| 2000-12-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-30 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 2000-11-27 | 744 | 744 | 744 | 744 | 4,000 | 744 |
| 2000-11-24 | 743 | 744 | 743 | 744 | 2,000 | 744 |
| 2000-11-22 | 744 | 744 | 744 | 744 | 2,000 | 744 |
| 2000-11-16 | 756 | 756 | 756 | 756 | 2,000 | 756 |
| 2000-11-15 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2000-11-13 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 2000-10-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-10-25 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2000-10-24 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2000-10-23 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2000-10-20 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-10-06 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-09-25 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 2000-09-22 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 2000-09-20 | 869 | 869 | 869 | 869 | 4,000 | 869 |
| 2000-09-19 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2000-09-18 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2000-09-05 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 2000-09-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-09-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2000-08-23 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2000-08-22 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 2000-08-21 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-08-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-08-09 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2000-08-04 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 2000-08-03 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2000-08-02 | 890 | 890 | 870 | 870 | 13,000 | 870 |
| 2000-07-31 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-07-26 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2000-07-24 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-07-21 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-07-13 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-07-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-07-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-07-03 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-06-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2000-06-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-06-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-06-20 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2000-06-16 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 2000-06-15 | 931 | 950 | 931 | 950 | 4,000 | 950 |
| 2000-06-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-06-06 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 2000-06-05 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2000-05-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-05-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2000-05-16 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 2000-05-08 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2000-05-02 | 930 | 950 | 930 | 950 | 2,000 | 950 |
| 2000-04-25 | 921 | 930 | 921 | 930 | 4,000 | 930 |
| 2000-04-20 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 2000-04-19 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2000-04-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-03-28 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2000-03-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-03-24 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-03-16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2000-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2000-03-02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2000-03-01 | 1,089 | 1,100 | 1,089 | 1,100 | 2,000 | 1,100 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
