2806 ユタカフーズ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2003-12-29 | 1,006 | 1,011 | 1,006 | 1,011 | 2,000 | 1,011 |
| 2003-12-26 | 1,004 | 1,029 | 1,004 | 1,005 | 8,000 | 1,005 |
| 2003-12-25 | 1,004 | 1,005 | 1,002 | 1,002 | 29,000 | 1,002 |
| 2003-12-24 | 1,015 | 1,015 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2003-12-22 | 1,015 | 1,015 | 1,007 | 1,015 | 18,000 | 1,015 |
| 2003-12-19 | 1,040 | 1,040 | 1,015 | 1,015 | 6,000 | 1,015 |
| 2003-12-18 | 1,050 | 1,055 | 1,050 | 1,055 | 4,000 | 1,055 |
| 2003-12-17 | 1,052 | 1,053 | 1,050 | 1,051 | 6,000 | 1,051 |
| 2003-12-16 | 1,050 | 1,052 | 1,050 | 1,052 | 4,000 | 1,052 |
| 2003-12-15 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 1,080 |
| 2003-12-11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2003-12-09 | 1,090 | 1,090 | 1,067 | 1,090 | 14,000 | 1,090 |
| 2003-12-08 | 1,067 | 1,067 | 1,067 | 1,067 | 2,000 | 1,067 |
| 2003-12-04 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 1,024 |
| 2003-12-03 | 1,078 | 1,080 | 1,055 | 1,055 | 10,000 | 1,055 |
| 2003-12-02 | 1,090 | 1,100 | 1,070 | 1,070 | 11,000 | 1,070 |
| 2003-12-01 | 1,080 | 1,090 | 1,080 | 1,090 | 14,000 | 1,090 |
| 2003-11-28 | 1,095 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 2003-11-27 | 1,039 | 1,100 | 1,039 | 1,100 | 28,000 | 1,100 |
| 2003-11-26 | 950 | 1,000 | 950 | 1,000 | 5,000 | 1,000 |
| 2003-11-25 | 935 | 949 | 935 | 949 | 10,000 | 949 |
| 2003-11-21 | 960 | 961 | 951 | 955 | 6,000 | 955 |
| 2003-11-20 | 960 | 960 | 950 | 960 | 9,000 | 960 |
| 2003-11-19 | 997 | 997 | 935 | 935 | 11,000 | 935 |
| 2003-11-18 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2003-11-17 | 1,024 | 1,024 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2003-11-14 | 1,030 | 1,048 | 1,026 | 1,048 | 9,000 | 1,048 |
| 2003-11-13 | 1,047 | 1,047 | 1,011 | 1,011 | 6,000 | 1,011 |
| 2003-11-12 | 1,030 | 1,030 | 1,027 | 1,027 | 8,000 | 1,027 |
| 2003-11-11 | 1,032 | 1,032 | 1,026 | 1,026 | 8,000 | 1,026 |
| 2003-11-10 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 | 1,031 |
| 2003-11-07 | 1,020 | 1,020 | 1,015 | 1,015 | 2,000 | 1,015 |
| 2003-11-06 | 1,015 | 1,031 | 1,010 | 1,030 | 8,000 | 1,030 |
| 2003-11-05 | 1,010 | 1,010 | 1,000 | 1,010 | 19,000 | 1,010 |
| 2003-11-04 | 1,025 | 1,025 | 1,010 | 1,014 | 15,000 | 1,014 |
| 2003-10-31 | 1,022 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2003-10-30 | 1,020 | 1,039 | 1,014 | 1,019 | 15,000 | 1,019 |
| 2003-10-28 | 1,020 | 1,040 | 1,019 | 1,040 | 15,000 | 1,040 |
| 2003-10-27 | 1,049 | 1,049 | 1,015 | 1,015 | 15,000 | 1,015 |
| 2003-10-24 | 1,011 | 1,049 | 1,001 | 1,049 | 9,000 | 1,049 |
| 2003-10-23 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 | 1,010 |
| 2003-10-22 | 1,053 | 1,053 | 1,030 | 1,030 | 18,000 | 1,030 |
| 2003-10-21 | 1,055 | 1,075 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2003-10-20 | 1,057 | 1,059 | 1,040 | 1,050 | 22,000 | 1,050 |
| 2003-10-17 | 1,060 | 1,065 | 1,055 | 1,055 | 11,000 | 1,055 |
| 2003-10-16 | 1,070 | 1,073 | 1,061 | 1,061 | 14,000 | 1,061 |
| 2003-10-15 | 1,070 | 1,071 | 1,069 | 1,070 | 8,000 | 1,070 |
| 2003-10-14 | 1,063 | 1,072 | 1,063 | 1,070 | 12,000 | 1,070 |
| 2003-10-10 | 1,070 | 1,070 | 1,060 | 1,061 | 13,000 | 1,061 |
| 2003-10-08 | 1,080 | 1,081 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2003-10-07 | 1,093 | 1,093 | 1,080 | 1,080 | 11,000 | 1,080 |
| 2003-10-06 | 1,090 | 1,091 | 1,090 | 1,091 | 4,000 | 1,091 |
| 2003-10-03 | 1,091 | 1,100 | 1,090 | 1,090 | 6,000 | 1,090 |
| 2003-10-02 | 1,101 | 1,101 | 1,090 | 1,090 | 11,000 | 1,090 |
| 2003-10-01 | 1,100 | 1,101 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2003-09-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2003-09-29 | 1,100 | 1,101 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2003-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2003-09-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2003-09-24 | 1,112 | 1,112 | 1,112 | 1,112 | 4,000 | 1,112 |
| 2003-09-22 | 1,112 | 1,112 | 1,112 | 1,112 | 2,000 | 1,112 |
| 2003-09-19 | 1,112 | 1,112 | 1,111 | 1,112 | 4,000 | 1,112 |
| 2003-09-18 | 1,120 | 1,123 | 1,120 | 1,123 | 5,000 | 1,123 |
| 2003-09-17 | 1,120 | 1,140 | 1,120 | 1,120 | 9,000 | 1,120 |
| 2003-09-16 | 1,120 | 1,131 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2003-09-12 | 1,142 | 1,142 | 1,142 | 1,142 | 3,000 | 1,142 |
| 2003-09-11 | 1,140 | 1,141 | 1,140 | 1,141 | 3,000 | 1,141 |
| 2003-09-09 | 1,144 | 1,144 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2003-09-08 | 1,184 | 1,184 | 1,184 | 1,184 | 1,000 | 1,184 |
| 2003-09-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2003-09-03 | 1,196 | 1,210 | 1,195 | 1,210 | 4,000 | 1,210 |
| 2003-09-02 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2003-09-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2003-08-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2003-08-27 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2003-08-26 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2003-08-25 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 | 1,270 |
| 2003-08-21 | 1,220 | 1,250 | 1,220 | 1,250 | 9,000 | 1,250 |
| 2003-08-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2003-08-19 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 1,240 |
| 2003-08-15 | 1,220 | 1,240 | 1,220 | 1,240 | 8,000 | 1,240 |
| 2003-08-14 | 1,199 | 1,220 | 1,199 | 1,220 | 10,000 | 1,220 |
| 2003-08-13 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 1,200 |
| 2003-08-12 | 1,180 | 1,190 | 1,180 | 1,180 | 13,000 | 1,180 |
| 2003-08-11 | 1,170 | 1,180 | 1,170 | 1,180 | 16,000 | 1,180 |
| 2003-08-08 | 1,165 | 1,170 | 1,165 | 1,170 | 4,000 | 1,170 |
| 2003-08-06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2003-08-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2003-08-04 | 1,160 | 1,165 | 1,160 | 1,165 | 2,000 | 1,165 |
| 2003-08-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2003-07-31 | 1,130 | 1,134 | 1,130 | 1,134 | 9,000 | 1,134 |
| 2003-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-07-28 | 1,101 | 1,134 | 1,101 | 1,134 | 4,000 | 1,134 |
| 2003-07-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-07-23 | 1,106 | 1,106 | 1,106 | 1,106 | 1,000 | 1,106 |
| 2003-07-22 | 1,125 | 1,140 | 1,125 | 1,140 | 3,000 | 1,140 |
| 2003-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-07-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-07-14 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2003-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2003-07-10 | 1,099 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2003-07-09 | 1,110 | 1,110 | 1,060 | 1,080 | 12,000 | 1,080 |
| 2003-07-08 | 1,101 | 1,160 | 1,100 | 1,160 | 7,000 | 1,160 |
| 2003-07-07 | 1,100 | 1,120 | 1,100 | 1,100 | 14,000 | 1,100 |
| 2003-07-04 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2003-07-03 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 1,170 |
| 2003-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2003-06-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2003-06-26 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 1,300 |
| 2003-06-23 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2003-06-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2003-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2003-06-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2003-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2003-06-03 | 1,283 | 1,283 | 1,283 | 1,283 | 3,000 | 1,283 |
| 2003-06-02 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2003-05-30 | 1,294 | 1,295 | 1,290 | 1,295 | 5,000 | 1,295 |
| 2003-05-29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2003-05-28 | 1,268 | 1,270 | 1,260 | 1,270 | 3,000 | 1,270 |
| 2003-05-27 | 1,270 | 1,270 | 1,269 | 1,270 | 7,000 | 1,270 |
| 2003-05-26 | 1,262 | 1,299 | 1,262 | 1,299 | 5,000 | 1,299 |
| 2003-05-23 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 | 1,261 |
| 2003-05-22 | 1,235 | 1,250 | 1,235 | 1,250 | 2,000 | 1,250 |
| 2003-05-21 | 1,255 | 1,255 | 1,233 | 1,235 | 4,000 | 1,235 |
| 2003-05-19 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2003-05-15 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2003-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2003-05-13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2003-05-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2003-05-09 | 1,174 | 1,174 | 1,174 | 1,174 | 1,000 | 1,174 |
| 2003-05-06 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2003-05-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2003-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2003-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2003-04-28 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2003-04-25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2003-04-24 | 1,200 | 1,250 | 1,190 | 1,220 | 14,000 | 1,220 |
| 2003-04-23 | 1,170 | 1,200 | 1,150 | 1,200 | 10,000 | 1,200 |
| 2003-04-22 | 1,151 | 1,151 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2003-04-21 | 1,110 | 1,131 | 1,110 | 1,120 | 10,000 | 1,120 |
| 2003-04-18 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 | 1,120 |
| 2003-04-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-04-16 | 1,102 | 1,102 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2003-04-15 | 1,030 | 1,102 | 1,030 | 1,102 | 13,000 | 1,102 |
| 2003-04-14 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2003-04-11 | 1,040 | 1,080 | 1,040 | 1,080 | 2,000 | 1,080 |
| 2003-04-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2003-04-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2003-04-08 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 1,080 |
| 2003-04-07 | 1,080 | 1,090 | 1,060 | 1,060 | 13,000 | 1,060 |
| 2003-04-04 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 | 1,050 |
| 2003-04-03 | 1,050 | 1,050 | 1,010 | 1,050 | 3,000 | 1,050 |
| 2003-04-02 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 1,050 |
| 2003-04-01 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2003-03-31 | 1,051 | 1,051 | 1,046 | 1,050 | 10,000 | 1,050 |
| 2003-03-28 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2003-03-27 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2003-03-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2003-03-25 | 1,001 | 1,001 | 1,000 | 1,000 | 15,000 | 1,000 |
| 2003-03-24 | 1,001 | 1,001 | 1,000 | 1,000 | 28,000 | 1,000 |
| 2003-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2003-03-19 | 1,001 | 1,001 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2003-03-18 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 | 1,001 |
| 2003-03-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2003-03-13 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 1,050 |
| 2003-03-12 | 1,011 | 1,020 | 1,011 | 1,020 | 5,000 | 1,020 |
| 2003-03-11 | 995 | 1,010 | 995 | 1,010 | 3,000 | 1,010 |
| 2003-03-10 | 996 | 996 | 995 | 995 | 2,000 | 995 |
| 2003-03-06 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2003-03-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2003-03-03 | 1,006 | 1,006 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2003-02-28 | 1,000 | 1,040 | 1,000 | 1,000 | 23,000 | 1,000 |
| 2003-02-27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2003-02-26 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 1,030 |
| 2003-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2003-02-24 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2003-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-02-19 | 981 | 983 | 981 | 983 | 2,000 | 983 |
| 2003-02-18 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2003-02-17 | 981 | 985 | 981 | 982 | 3,000 | 982 |
| 2003-02-14 | 1,000 | 1,000 | 980 | 980 | 8,000 | 980 |
| 2003-02-13 | 980 | 1,000 | 980 | 1,000 | 5,000 | 1,000 |
| 2003-02-12 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 2003-02-10 | 992 | 995 | 985 | 985 | 5,000 | 985 |
| 2003-02-07 | 1,000 | 1,000 | 990 | 994 | 60,000 | 994 |
| 2003-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2003-02-04 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 2003-02-03 | 1,000 | 1,001 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2003-01-31 | 1,000 | 1,000 | 995 | 1,000 | 21,000 | 1,000 |
| 2003-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,000 |
| 2003-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 2003-01-28 | 958 | 1,000 | 958 | 1,000 | 8,000 | 1,000 |
| 2003-01-27 | 991 | 1,000 | 991 | 1,000 | 2,000 | 1,000 |
| 2003-01-24 | 990 | 1,000 | 990 | 991 | 10,000 | 991 |
| 2003-01-23 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2003-01-22 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2003-01-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2003-01-20 | 990 | 990 | 980 | 980 | 2,000 | 980 |
| 2003-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-01-14 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2003-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2003-01-09 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 2003-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2003-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
