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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2001-12-26 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2001-12-21 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2001-12-18 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2001-12-14 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2001-12-13 | 851 | 851 | 851 | 851 | 3,000 | 851 |
| 2001-12-12 | 827 | 827 | 827 | 827 | 3,000 | 827 |
| 2001-12-11 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 2001-12-05 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2001-12-04 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2001-12-03 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2001-11-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-11-28 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2001-11-27 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2001-11-26 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2001-11-09 | 798 | 800 | 798 | 800 | 3,000 | 800 |
| 2001-11-08 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2001-11-05 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2001-11-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-10-31 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-10-29 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-10-26 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-10-04 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2001-10-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-10-01 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2001-09-20 | 708 | 708 | 702 | 702 | 6,000 | 702 |
| 2001-09-19 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2001-09-13 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2001-09-12 | 699 | 699 | 692 | 692 | 3,000 | 692 |
| 2001-09-11 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2001-09-05 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2001-09-03 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-08-31 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2001-08-27 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2001-08-24 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2001-08-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-08-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-08-20 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-08-16 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 2001-08-15 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-08-06 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2001-08-03 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 2001-08-01 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-07-31 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-07-26 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2001-07-25 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2001-07-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-07-18 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-07-16 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-07-11 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-07-04 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2001-07-03 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-07-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-06-29 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2001-06-28 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2001-06-27 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2001-06-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-06-25 | 838 | 858 | 838 | 858 | 7,000 | 858 |
| 2001-06-22 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2001-06-21 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2001-06-11 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2001-06-08 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-06-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-06-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2001-05-30 | 900 | 915 | 900 | 915 | 5,000 | 915 |
| 2001-05-28 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 2001-05-21 | 845 | 888 | 845 | 888 | 2,000 | 888 |
| 2001-05-18 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2001-05-17 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-05-16 | 839 | 839 | 838 | 838 | 2,000 | 838 |
| 2001-05-15 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2001-05-10 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2001-05-07 | 898 | 898 | 890 | 890 | 2,000 | 890 |
| 2001-05-02 | 850 | 890 | 850 | 890 | 2,000 | 890 |
| 2001-05-01 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2001-04-27 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2001-04-26 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 2001-04-25 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2001-04-24 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2001-04-23 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2001-04-20 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2001-04-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-03-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-03-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-03-26 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 2001-03-23 | 700 | 715 | 700 | 700 | 8,000 | 700 |
| 2001-03-22 | 735 | 735 | 695 | 700 | 11,000 | 700 |
| 2001-03-21 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-03-19 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-03-16 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2001-03-13 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2001-03-12 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-03-08 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2001-03-07 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2001-03-06 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2001-03-02 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 2001-03-01 | 750 | 750 | 742 | 742 | 2,000 | 742 |
| 2001-02-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-02-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-02-26 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 2001-02-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-02-21 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2001-02-20 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 2001-02-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-02-13 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 2001-02-09 | 760 | 797 | 760 | 797 | 2,000 | 797 |
| 2001-02-07 | 767 | 900 | 767 | 900 | 3,000 | 900 |
| 2001-02-06 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 2001-01-26 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 2001-01-25 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2001-01-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-01-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-01-12 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2001-01-09 | 814 | 814 | 814 | 814 | 1,000 | 814 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
