2806 ユタカフーズ(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-288858858858851,000885
2001-12-268358358358351,000835
2001-12-218358358358352,000835
2001-12-189059059059051,000905
2001-12-148518518518511,000851
2001-12-138518518518513,000851
2001-12-128278278278273,000827
2001-12-118038038038032,000803
2001-12-057587587587581,000758
2001-12-047817817817811,000781
2001-12-038258258258251,000825
2001-11-308308308308301,000830
2001-11-288258258258251,000825
2001-11-278308308308302,000830
2001-11-268248248248241,000824
2001-11-097988007988003,000800
2001-11-087997997997991,000799
2001-11-057757757757751,000775
2001-11-017907907907901,000790
2001-10-317807807807801,000780
2001-10-297807807807801,000780
2001-10-267807807807802,000780
2001-10-047757757757751,000775
2001-10-028008008008001,000800
2001-10-018008008008004,000800
2001-09-207087087027026,000702
2001-09-197067067067061,000706
2001-09-136936936936931,000693
2001-09-126996996926923,000692
2001-09-117017017017011,000701
2001-09-057917917917911,000791
2001-09-038408408408401,000840
2001-08-318498498498491,000849
2001-08-278508508508503,000850
2001-08-248508508508503,000850
2001-08-228508508508501,000850
2001-08-218508508508501,000850
2001-08-208308308308301,000830
2001-08-168808808808805,000880
2001-08-158808808808801,000880
2001-08-068818818818811,000881
2001-08-038818818818812,000881
2001-08-018808808808801,000880
2001-07-318808808808801,000880
2001-07-268708708708703,000870
2001-07-258708708708702,000870
2001-07-238808808808801,000880
2001-07-188908908908901,000890
2001-07-168508508508502,000850
2001-07-118508508508502,000850
2001-07-048688688688681,000868
2001-07-039009009009002,000900
2001-07-029009009009001,000900
2001-06-298988988988981,000898
2001-06-288998998998991,000899
2001-06-279009009009006,000900
2001-06-269009009009002,000900
2001-06-258388588388587,000858
2001-06-228388388388381,000838
2001-06-218388388388381,000838
2001-06-118398398398391,000839
2001-06-088208208208201,000820
2001-06-078208208208201,000820
2001-06-019109109109101,000910
2001-05-309009159009155,000915
2001-05-289119119119112,000911
2001-05-218458888458882,000888
2001-05-188408408408402,000840
2001-05-178408408408401,000840
2001-05-168398398388382,000838
2001-05-158368368368361,000836
2001-05-108358358358351,000835
2001-05-078988988908902,000890
2001-05-028508908508902,000890
2001-05-018038038038031,000803
2001-04-278038038038031,000803
2001-04-268038038038032,000803
2001-04-257717717717711,000771
2001-04-247717717717711,000771
2001-04-237717717717711,000771
2001-04-207517517517511,000751
2001-04-067307307307301,000730
2001-03-308008008008001,000800
2001-03-297507507507501,000750
2001-03-267808007808004,000800
2001-03-237007157007008,000700
2001-03-2273573569570011,000700
2001-03-217357357357351,000735
2001-03-197357357357351,000735
2001-03-167357357357353,000735
2001-03-137357357357353,000735
2001-03-127357357357351,000735
2001-03-087357357357352,000735
2001-03-077357357357353,000735
2001-03-067357357357353,000735
2001-03-027417417417412,000741
2001-03-017507507427422,000742
2001-02-287507507507501,000750
2001-02-277507507507502,000750
2001-02-267507507507509,000750
2001-02-237507507507501,000750
2001-02-217507507507506,000750
2001-02-207517517517513,000751
2001-02-157507507507502,000750
2001-02-137407407407407,000740
2001-02-097607977607972,000797
2001-02-077679007679003,000900
2001-02-068108108008002,000800
2001-01-268398398398392,000839
2001-01-258158158158151,000815
2001-01-248108108108101,000810
2001-01-228108108108101,000810
2001-01-128098098098091,000809
2001-01-098148148148141,000814

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