2806 ユタカフーズ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2002-12-27 | 1,000 | 1,020 | 1,000 | 1,000 | 41,000 | 1,000 |
| 2002-12-26 | 999 | 1,000 | 999 | 1,000 | 9,000 | 1,000 |
| 2002-12-25 | 999 | 999 | 999 | 999 | 4,000 | 999 |
| 2002-12-24 | 995 | 1,000 | 985 | 1,000 | 8,000 | 1,000 |
| 2002-12-20 | 970 | 985 | 970 | 985 | 2,000 | 985 |
| 2002-12-19 | 981 | 981 | 980 | 980 | 74,000 | 980 |
| 2002-12-18 | 1,000 | 1,000 | 970 | 970 | 7,000 | 970 |
| 2002-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-12-16 | 999 | 1,000 | 999 | 1,000 | 5,000 | 1,000 |
| 2002-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-12-12 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2002-12-11 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2002-12-10 | 972 | 972 | 972 | 972 | 1,000 | 972 |
| 2002-12-09 | 979 | 979 | 970 | 970 | 14,000 | 970 |
| 2002-12-06 | 980 | 980 | 979 | 979 | 2,000 | 979 |
| 2002-12-05 | 1,000 | 1,000 | 980 | 980 | 9,000 | 980 |
| 2002-12-04 | 1,029 | 1,029 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-12-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2002-12-02 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 | 1,020 |
| 2002-11-29 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2002-11-28 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 2002-11-27 | 1,030 | 1,070 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2002-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2002-11-25 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2002-11-21 | 980 | 980 | 977 | 977 | 3,000 | 977 |
| 2002-11-18 | 1,031 | 1,031 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2002-11-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-11-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2002-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-11-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2002-11-07 | 1,070 | 1,070 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2002-11-06 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2002-11-05 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2002-11-01 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 1,070 |
| 2002-10-31 | 1,050 | 1,100 | 1,050 | 1,060 | 9,000 | 1,060 |
| 2002-10-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2002-10-28 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 | 1,080 |
| 2002-10-25 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2002-10-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2002-10-23 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 1,060 |
| 2002-10-21 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 | 1,050 |
| 2002-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2002-10-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2002-10-10 | 1,060 | 1,080 | 1,060 | 1,060 | 12,000 | 1,060 |
| 2002-10-09 | 1,070 | 1,080 | 1,070 | 1,080 | 17,000 | 1,080 |
| 2002-10-08 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 1,070 |
| 2002-10-07 | 1,045 | 1,050 | 1,045 | 1,050 | 3,000 | 1,050 |
| 2002-10-04 | 1,048 | 1,048 | 1,045 | 1,045 | 10,000 | 1,045 |
| 2002-10-02 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2002-10-01 | 1,080 | 1,090 | 1,050 | 1,070 | 6,000 | 1,070 |
| 2002-09-30 | 1,098 | 1,099 | 1,094 | 1,095 | 8,000 | 1,095 |
| 2002-09-27 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 | 1,099 |
| 2002-09-26 | 1,061 | 1,100 | 1,060 | 1,100 | 16,000 | 1,100 |
| 2002-09-25 | 1,050 | 1,050 | 1,035 | 1,050 | 16,000 | 1,050 |
| 2002-09-24 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2002-09-20 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 1,070 |
| 2002-09-19 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 | 1,060 |
| 2002-09-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2002-09-17 | 1,050 | 1,060 | 1,040 | 1,060 | 6,000 | 1,060 |
| 2002-09-13 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 | 1,030 |
| 2002-09-12 | 980 | 1,060 | 980 | 1,060 | 14,000 | 1,060 |
| 2002-09-11 | 950 | 975 | 950 | 970 | 33,000 | 970 |
| 2002-09-10 | 936 | 950 | 936 | 950 | 9,000 | 950 |
| 2002-09-09 | 996 | 996 | 956 | 966 | 5,000 | 966 |
| 2002-09-06 | 916 | 916 | 910 | 916 | 9,000 | 916 |
| 2002-09-05 | 900 | 916 | 900 | 916 | 4,000 | 916 |
| 2002-09-04 | 890 | 900 | 890 | 895 | 5,000 | 895 |
| 2002-09-03 | 880 | 890 | 880 | 885 | 4,000 | 885 |
| 2002-09-02 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 2002-08-30 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-08-28 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2002-08-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-08-26 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2002-08-23 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2002-08-21 | 870 | 870 | 862 | 862 | 3,000 | 862 |
| 2002-08-15 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2002-08-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-08-06 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2002-08-02 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-08-01 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2002-07-31 | 850 | 900 | 850 | 900 | 13,000 | 900 |
| 2002-07-30 | 850 | 850 | 850 | 850 | 30,000 | 850 |
| 2002-07-29 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2002-07-26 | 840 | 850 | 840 | 850 | 12,000 | 850 |
| 2002-07-25 | 850 | 850 | 840 | 840 | 4,000 | 840 |
| 2002-07-23 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-07-22 | 830 | 839 | 830 | 839 | 3,000 | 839 |
| 2002-07-19 | 850 | 850 | 848 | 850 | 42,000 | 850 |
| 2002-07-18 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 2002-07-15 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2002-07-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-07-10 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2002-07-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-07-03 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2002-07-02 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 2002-07-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-06-28 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-06-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-06-26 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 2002-06-25 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2002-06-24 | 845 | 845 | 845 | 845 | 8,000 | 845 |
| 2002-06-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-06-18 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-06-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-06-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-06-13 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2002-06-10 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-06-05 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2002-06-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-05-31 | 875 | 875 | 870 | 870 | 2,000 | 870 |
| 2002-05-30 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-05-28 | 878 | 878 | 878 | 878 | 3,000 | 878 |
| 2002-05-27 | 875 | 900 | 875 | 878 | 5,000 | 878 |
| 2002-05-23 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-05-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-05-20 | 874 | 874 | 865 | 870 | 6,000 | 870 |
| 2002-05-17 | 877 | 877 | 870 | 875 | 6,000 | 875 |
| 2002-05-16 | 890 | 890 | 860 | 878 | 20,000 | 878 |
| 2002-05-15 | 829 | 860 | 829 | 860 | 6,000 | 860 |
| 2002-05-10 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2002-05-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-05-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-05-01 | 755 | 775 | 755 | 775 | 2,000 | 775 |
| 2002-04-26 | 757 | 757 | 755 | 755 | 10,000 | 755 |
| 2002-04-25 | 756 | 756 | 756 | 756 | 6,000 | 756 |
| 2002-04-24 | 770 | 770 | 755 | 755 | 8,000 | 755 |
| 2002-04-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-04-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-04-08 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2002-04-05 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2002-04-04 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2002-04-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-03-28 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-03-26 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-03-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-03-22 | 820 | 830 | 820 | 830 | 2,000 | 830 |
| 2002-03-19 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-03-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-03-12 | 780 | 780 | 760 | 760 | 4,000 | 760 |
| 2002-03-11 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2002-03-08 | 786 | 786 | 785 | 785 | 4,000 | 785 |
| 2002-03-07 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2002-03-06 | 796 | 796 | 792 | 792 | 8,000 | 792 |
| 2002-03-04 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 2002-02-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-02-27 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-02-26 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2002-02-25 | 840 | 840 | 820 | 820 | 3,000 | 820 |
| 2002-02-08 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2002-02-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-01-31 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 2002-01-28 | 835 | 840 | 835 | 840 | 3,000 | 840 |
| 2002-01-21 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2002-01-18 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2002-01-17 | 831 | 831 | 831 | 831 | 3,000 | 831 |
| 2002-01-10 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2002-01-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
