2806 ユタカフーズ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,3401,3401,3401,3401,0001,340
2004-12-291,3401,3401,3401,3403,0001,340
2004-12-281,3501,3501,3491,34926,0001,349
2004-12-271,3501,3501,3501,35010,0001,350
2004-12-241,3501,3501,3501,3506,0001,350
2004-12-221,3601,3601,3501,35016,0001,350
2004-12-211,3601,3601,3601,36010,0001,360
2004-12-201,3701,3701,3601,3607,0001,360
2004-12-171,3691,3701,3681,3705,0001,370
2004-12-161,3701,3701,3691,3698,0001,369
2004-12-151,3501,3701,3501,3705,0001,370
2004-12-141,3601,3601,3601,3604,0001,360
2004-12-131,3791,3791,3701,3703,0001,370
2004-12-101,3791,3851,3771,38319,0001,383
2004-12-091,3801,3801,3771,3772,0001,377
2004-12-071,3801,3801,3801,3804,0001,380
2004-12-061,3801,3901,3801,3803,0001,380
2004-12-031,4011,4011,3911,39115,0001,391
2004-12-021,4001,4001,4001,4001,0001,400
2004-11-301,4001,4001,4001,40011,0001,400
2004-11-291,4011,4021,4001,40010,0001,400
2004-11-261,4011,4021,4001,4017,0001,401
2004-11-251,4011,4011,4011,4011,0001,401
2004-11-241,3991,4001,3801,4007,0001,400
2004-11-221,3811,3811,3801,3808,0001,380
2004-11-191,3801,3801,3801,3802,0001,380
2004-11-171,3891,3891,3521,3604,0001,360
2004-11-151,3441,3441,3441,3442,0001,344
2004-11-121,3401,3401,3401,3403,0001,340
2004-11-081,3971,3971,3971,3973,0001,397
2004-11-041,3581,3981,3581,3984,0001,398
2004-11-021,4001,4001,4001,4001,0001,400
2004-11-011,4351,4351,4351,4351,0001,435
2004-10-291,3901,4001,3901,4003,0001,400
2004-10-281,4001,4001,4001,4001,0001,400
2004-10-271,4001,4001,4001,4002,0001,400
2004-10-261,3821,3901,3821,3904,0001,390
2004-10-251,3781,3811,3781,3817,0001,381
2004-10-221,3501,3791,3501,3792,0001,379
2004-10-201,3501,3501,3501,3501,0001,350
2004-10-181,3401,3401,3401,3403,0001,340
2004-10-151,3601,3601,3601,3601,0001,360
2004-10-131,3501,3601,3501,3503,0001,350
2004-10-121,3311,3311,3311,3311,0001,331
2004-10-081,3311,3311,3301,3302,0001,330
2004-10-071,3501,3501,3501,3501,0001,350
2004-10-051,3601,3601,3601,3601,0001,360
2004-10-041,3941,3941,3941,3941,0001,394
2004-10-011,3801,3801,3801,3801,0001,380
2004-09-281,3501,3561,3501,3563,0001,356
2004-09-271,3501,3501,3501,3501,0001,350
2004-09-241,3541,3541,3501,3503,0001,350
2004-09-221,3651,3651,3601,3602,0001,360
2004-09-171,3511,3511,3511,3511,0001,351
2004-09-161,3101,4001,3101,4005,0001,400
2004-09-151,3011,3201,3001,3106,0001,310
2004-09-141,2801,2901,2801,28014,0001,280
2004-09-131,2601,2801,2601,28015,0001,280
2004-09-101,3311,3311,3001,3005,0001,300
2004-09-091,3501,3501,3401,3405,0001,340
2004-09-081,3721,3721,3701,3717,0001,371
2004-09-071,3811,3811,3811,3812,0001,381
2004-09-031,3991,3991,3991,3991,0001,399
2004-09-021,4001,4001,4001,4002,0001,400
2004-09-011,4081,4081,4081,4081,0001,408
2004-08-261,3991,3991,3991,3991,0001,399
2004-08-241,4021,4021,4001,4003,0001,400
2004-08-191,4001,4281,4001,4285,0001,428
2004-08-161,4001,4001,4001,4001,0001,400
2004-08-131,3951,4001,3951,4003,0001,400
2004-08-121,3951,3951,3951,3951,0001,395
2004-08-111,3941,3951,3941,3952,0001,395
2004-08-101,3521,3521,3501,35010,0001,350
2004-08-091,3701,4001,3601,3603,0001,360
2004-08-061,3701,3701,3701,3701,0001,370
2004-08-041,3911,3911,3701,3705,0001,370
2004-08-031,3961,3961,3901,3904,0001,390
2004-08-021,3891,3891,3891,3896,0001,389
2004-07-301,4691,4691,4691,4691,0001,469
2004-07-291,4301,4301,4301,4303,0001,430
2004-07-281,4101,4301,4101,4302,0001,430
2004-07-271,4101,4101,4001,4104,0001,410
2004-07-261,4201,4201,4071,4105,0001,410
2004-07-231,4201,4201,4201,4201,0001,420
2004-07-221,4201,4301,4201,4305,0001,430
2004-07-211,4301,4301,4201,43013,0001,430
2004-07-161,4601,4601,4601,4602,0001,460
2004-07-151,4601,4701,4601,4703,0001,470
2004-07-141,4801,4801,4501,47015,0001,470
2004-07-131,4601,4701,4601,4709,0001,470
2004-07-091,4701,4701,4701,4709,0001,470
2004-07-081,4701,4701,4701,47014,0001,470
2004-07-071,4701,4701,4701,4703,0001,470
2004-07-061,4801,4801,4601,46014,0001,460
2004-07-051,5001,5001,4631,48016,0001,480
2004-07-021,5001,5001,4891,50010,0001,500
2004-07-011,4891,4901,4601,4865,0001,486
2004-06-301,4701,5401,4601,54020,0001,540
2004-06-291,4101,4701,4051,46013,0001,460
2004-06-281,4191,4191,4011,4012,0001,401
2004-06-251,4101,4201,4001,4005,0001,400
2004-06-241,4011,4011,4001,4002,0001,400
2004-06-231,4101,4201,4011,4015,0001,401
2004-06-221,4101,4201,4101,4205,0001,420
2004-06-211,4001,4101,4001,41012,0001,410
2004-06-181,3801,4001,3801,4002,0001,400
2004-06-171,3701,3701,3701,3702,0001,370
2004-06-161,3551,3551,3501,3509,0001,350
2004-06-151,3521,3521,3501,3503,0001,350
2004-06-141,3521,3521,3521,3521,0001,352
2004-06-111,3501,3801,3501,3805,0001,380
2004-06-091,3501,3511,3401,34012,0001,340
2004-06-081,3501,3501,3501,3503,0001,350
2004-06-071,3501,3501,3501,3501,0001,350
2004-06-031,3851,3851,3851,3852,0001,385
2004-06-021,3751,3751,3501,35022,0001,350
2004-06-011,3701,3701,3601,3703,0001,370
2004-05-311,3301,3501,3301,3505,0001,350
2004-05-281,3311,3311,3151,3152,0001,315
2004-05-271,3501,3501,3501,3501,0001,350
2004-05-261,3601,3601,3601,3601,0001,360
2004-05-251,3501,3601,3501,3605,0001,360
2004-05-241,3201,3501,3201,35018,0001,350
2004-05-211,3301,3301,3201,3206,0001,320
2004-05-201,3101,3201,3101,3205,0001,320
2004-05-191,3101,3101,3101,3102,0001,310
2004-05-181,2401,3101,2401,31012,0001,310
2004-05-171,3501,3501,3001,3002,0001,300
2004-05-141,3031,3501,3031,3503,0001,350
2004-05-131,3701,3701,3501,3502,0001,350
2004-05-121,3001,3001,3001,3002,0001,300
2004-05-111,2761,3301,2761,33011,0001,330
2004-05-101,3811,3811,3201,33014,0001,330
2004-05-071,4491,4491,4101,41010,0001,410
2004-05-061,4501,4601,4491,45017,0001,450
2004-04-301,3801,4301,3741,4306,0001,430
2004-04-281,3801,3901,3801,3803,0001,380
2004-04-271,3801,3801,3801,3805,0001,380
2004-04-261,4501,4501,3791,37914,0001,379
2004-04-231,2901,3501,2901,35020,0001,350
2004-04-221,2801,2901,2801,2908,0001,290
2004-04-211,2801,2801,2801,2802,0001,280
2004-04-201,2901,2901,2901,2904,0001,290
2004-04-191,3001,3001,2901,2903,0001,290
2004-04-161,2901,3001,2801,3009,0001,300
2004-04-151,3111,3111,2801,2909,0001,290
2004-04-141,3201,3391,3201,32014,0001,320
2004-04-131,3101,3201,3101,32013,0001,320
2004-04-121,3001,3101,3001,3108,0001,310
2004-04-091,2801,2801,2601,26011,0001,260
2004-04-081,3001,3001,2801,28022,0001,280
2004-04-071,2901,3001,2901,29515,0001,295
2004-04-061,2511,2801,2511,2807,0001,280
2004-04-051,2461,2601,2401,2606,0001,260
2004-04-021,2831,3001,2831,28516,0001,285
2004-04-011,2851,2851,2841,2842,0001,284
2004-03-311,2701,2711,2701,2714,0001,271
2004-03-301,2351,2891,2301,27017,0001,270
2004-03-291,2991,2991,2501,29015,0001,290
2004-03-261,3111,3111,2801,30018,0001,300
2004-03-251,3001,3201,2801,32021,0001,320
2004-03-241,2601,3251,2601,29018,0001,290
2004-03-231,2051,2401,2051,2408,0001,240
2004-03-221,2011,2031,2011,2032,0001,203
2004-03-191,1891,2051,1891,20110,0001,201
2004-03-181,1811,2101,1801,1908,0001,190
2004-03-171,1641,1801,1601,18021,0001,180
2004-03-161,1511,1701,1501,1703,0001,170
2004-03-151,1331,1501,1321,1508,0001,150
2004-03-121,1151,1301,1121,13016,0001,130
2004-03-111,1301,1341,1301,1305,0001,130
2004-03-101,1341,1361,1201,13018,0001,130
2004-03-091,1301,1301,1101,13010,0001,130
2004-03-081,1501,1551,1401,14027,0001,140
2004-03-051,1201,1601,1201,15034,0001,150
2004-03-041,1001,1101,0911,11040,0001,110
2004-03-031,0781,0801,0731,08034,0001,080
2004-03-021,0601,0651,0411,06562,0001,065
2004-03-011,0331,0501,0321,04553,0001,045
2004-02-271,0301,0351,0301,03210,0001,032
2004-02-261,0241,0281,0241,0289,0001,028
2004-02-251,0241,0271,0231,0279,0001,027
2004-02-241,0291,0291,0271,0279,0001,027
2004-02-231,0301,0331,0251,02535,0001,025
2004-02-201,0291,0311,0251,03110,0001,031
2004-02-191,0301,0301,0201,03029,0001,030
2004-02-181,0291,0291,0231,0279,0001,027
2004-02-171,0241,0241,0241,0245,0001,024
2004-02-161,0241,0281,0241,0287,0001,028
2004-02-131,0241,0241,0181,01819,0001,018
2004-02-121,0241,0301,0241,02416,0001,024
2004-02-101,0191,0241,0191,02411,0001,024
2004-02-091,0301,0301,0201,02224,0001,022
2004-02-061,0251,0301,0251,02510,0001,025
2004-02-051,0251,0281,0251,02518,0001,025
2004-02-041,0251,0251,0251,02522,0001,025
2004-02-031,0311,0401,0201,02523,0001,025
2004-02-021,0401,0501,0301,03018,0001,030
2004-01-301,0451,0501,0281,04025,0001,040
2004-01-291,0301,0301,0281,0289,0001,028
2004-01-281,0501,0501,0451,0465,0001,046
2004-01-271,0551,0551,0501,05021,0001,050
2004-01-261,0601,0601,0501,05014,0001,050
2004-01-231,0501,0601,0501,0603,0001,060
2004-01-221,0481,0601,0401,05018,0001,050
2004-01-211,0571,0571,0501,0504,0001,050
2004-01-201,0491,0601,0491,06014,0001,060
2004-01-191,0401,0501,0401,05021,0001,050
2004-01-161,0311,0381,0301,0389,0001,038
2004-01-151,0241,0301,0241,03020,0001,030
2004-01-141,0251,0301,0241,02416,0001,024
2004-01-131,0271,0301,0211,03024,0001,030
2004-01-091,0371,0371,0301,0308,0001,030
2004-01-081,0231,0401,0231,04014,0001,040
2004-01-071,0501,0501,0241,02427,0001,024
2004-01-061,0691,0691,0501,0505,0001,050
2004-01-051,0301,0491,0121,0124,0001,012

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