2806 ユタカフーズ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,492	1,510	1,492	1,509	6,500	1,509
2010-12-29	1,474	1,495	1,474	1,494	1,800	1,494
2010-12-28	1,451	1,474	1,451	1,474	1,000	1,474
2010-12-27	1,459	1,460	1,441	1,460	2,300	1,460
2010-12-24	1,436	1,460	1,436	1,460	3,000	1,460
2010-12-22	1,470	1,485	1,450	1,476	2,200	1,476
2010-12-21	1,483	1,483	1,461	1,470	1,300	1,470
2010-12-20	1,508	1,508	1,499	1,499	1,200	1,499
2010-12-17	1,545	1,545	1,508	1,508	600	1,508
2010-12-16	1,510	1,511	1,510	1,511	1,300	1,511
2010-12-15	1,550	1,570	1,523	1,523	4,200	1,523
2010-12-14	1,550	1,550	1,550	1,550	100	1,550
2010-12-13	1,513	1,550	1,513	1,550	2,200	1,550
2010-12-10	1,520	1,526	1,520	1,525	1,600	1,525
2010-12-09	1,510	1,564	1,510	1,560	1,800	1,560
2010-12-08	1,570	1,570	1,570	1,570	300	1,570
2010-12-07	1,552	1,570	1,552	1,570	200	1,570
2010-12-06	1,540	1,586	1,540	1,586	4,600	1,586
2010-12-03	1,539	1,540	1,539	1,540	200	1,540
2010-12-02	1,540	1,540	1,540	1,540	200	1,540
2010-12-01	1,500	1,500	1,500	1,500	1,000	1,500
2010-11-30	1,527	1,527	1,514	1,527	300	1,527
2010-11-29	1,484	1,484	1,484	1,484	200	1,484
2010-11-26	1,510	1,538	1,460	1,480	2,800	1,480
2010-11-25	1,510	1,510	1,510	1,510	200	1,510
2010-11-24	1,500	1,510	1,500	1,510	300	1,510
2010-11-22	1,500	1,500	1,500	1,500	700	1,500
2010-11-19	1,499	1,515	1,499	1,500	8,800	1,500
2010-11-18	1,499	1,500	1,490	1,500	900	1,500
2010-11-16	1,470	1,499	1,469	1,470	2,100	1,470
2010-11-15	1,490	1,500	1,460	1,460	3,200	1,460
2010-11-10	1,460	1,490	1,460	1,490	500	1,490
2010-11-09	1,450	1,450	1,450	1,450	200	1,450
2010-11-08	1,450	1,450	1,450	1,450	500	1,450
2010-11-04	1,450	1,450	1,450	1,450	100	1,450
2010-11-02	1,450	1,450	1,450	1,450	200	1,450
2010-11-01	1,500	1,500	1,420	1,420	1,400	1,420
2010-10-29	1,495	1,519	1,495	1,519	500	1,519
2010-10-28	1,470	1,510	1,470	1,500	2,400	1,500
2010-10-27	1,470	1,480	1,470	1,480	2,700	1,480
2010-10-26	1,450	1,479	1,450	1,474	1,900	1,474
2010-10-25	1,440	1,450	1,440	1,450	3,300	1,450
2010-10-22	1,430	1,440	1,430	1,440	2,300	1,440
2010-10-21	1,410	1,420	1,410	1,420	3,700	1,420
2010-10-20	1,410	1,410	1,410	1,410	400	1,410
2010-10-19	1,410	1,415	1,410	1,415	700	1,415
2010-10-18	1,409	1,410	1,409	1,410	2,500	1,410
2010-10-15	1,410	1,410	1,410	1,410	500	1,410
2010-10-14	1,410	1,465	1,410	1,418	1,700	1,418
2010-10-13	1,410	1,420	1,410	1,420	1,200	1,420
2010-10-12	1,400	1,420	1,400	1,420	700	1,420
2010-10-05	1,390	1,390	1,390	1,390	300	1,390
2010-10-04	1,400	1,400	1,400	1,400	1,000	1,400
2010-10-01	1,430	1,430	1,400	1,400	500	1,400
2010-09-30	1,400	1,460	1,400	1,460	2,800	1,460
2010-09-29	1,400	1,400	1,400	1,400	2,500	1,400
2010-09-28	1,440	1,440	1,440	1,440	300	1,440
2010-09-27	1,420	1,440	1,420	1,440	1,800	1,440
2010-09-22	1,400	1,420	1,400	1,420	1,200	1,420
2010-09-21	1,402	1,402	1,400	1,400	400	1,400
2010-09-17	1,420	1,420	1,400	1,415	1,700	1,415
2010-09-16	1,400	1,400	1,400	1,400	200	1,400
2010-09-15	1,420	1,420	1,420	1,420	300	1,420
2010-09-14	1,420	1,420	1,420	1,420	300	1,420
2010-09-09	1,425	1,425	1,395	1,395	200	1,395
2010-09-08	1,419	1,420	1,419	1,420	200	1,420
2010-09-03	1,397	1,397	1,397	1,397	100	1,397
2010-09-01	1,437	1,437	1,437	1,437	400	1,437
2010-08-31	1,430	1,438	1,408	1,438	400	1,438
2010-08-30	1,421	1,429	1,421	1,429	200	1,429
2010-08-27	1,435	1,435	1,391	1,391	300	1,391
2010-08-26	1,395	1,440	1,395	1,440	1,700	1,440
2010-08-25	1,380	1,397	1,380	1,395	1,000	1,395
2010-08-24	1,396	1,396	1,396	1,396	1,100	1,396
2010-08-23	1,393	1,393	1,390	1,392	500	1,392
2010-08-20	1,372	1,372	1,366	1,366	900	1,366
2010-08-19	1,390	1,390	1,372	1,372	400	1,372
2010-08-18	1,390	1,390	1,390	1,390	100	1,390
2010-08-16	1,365	1,365	1,365	1,365	100	1,365
2010-08-13	1,360	1,390	1,360	1,390	600	1,390
2010-08-10	1,398	1,398	1,398	1,398	100	1,398
2010-08-09	1,350	1,379	1,350	1,379	2,400	1,379
2010-08-06	1,380	1,380	1,380	1,380	1,500	1,380
2010-08-05	1,380	1,380	1,380	1,380	100	1,380
2010-08-04	1,380	1,409	1,380	1,409	1,600	1,409
2010-08-03	1,390	1,400	1,390	1,400	300	1,400
2010-08-02	1,380	1,397	1,380	1,397	300	1,397
2010-07-30	1,398	1,398	1,398	1,398	100	1,398
2010-07-29	1,370	1,370	1,363	1,370	4,100	1,370
2010-07-28	1,371	1,371	1,370	1,370	800	1,370
2010-07-27	1,371	1,371	1,371	1,371	300	1,371
2010-07-26	1,400	1,400	1,400	1,400	1,400	1,400
2010-07-23	1,360	1,360	1,360	1,360	3,000	1,360
2010-07-22	1,360	1,360	1,360	1,360	1,000	1,360
2010-07-21	1,360	1,360	1,360	1,360	900	1,360
2010-07-20	1,361	1,361	1,361	1,361	100	1,361
2010-07-16	1,398	1,398	1,398	1,398	100	1,398
2010-07-15	1,360	1,360	1,360	1,360	500	1,360
2010-07-14	1,380	1,380	1,360	1,360	1,600	1,360
2010-07-07	1,402	1,402	1,402	1,402	100	1,402
2010-07-05	1,402	1,402	1,402	1,402	2,300	1,402
2010-07-02	1,362	1,362	1,362	1,362	300	1,362
2010-07-01	1,354	1,354	1,354	1,354	100	1,354
2010-06-28	1,360	1,384	1,360	1,384	1,800	1,384
2010-06-24	1,360	1,360	1,360	1,360	400	1,360
2010-06-23	1,363	1,363	1,360	1,360	900	1,360
2010-06-22	1,393	1,410	1,393	1,393	3,900	1,393
2010-06-21	1,360	1,393	1,360	1,393	700	1,393
2010-06-18	1,357	1,357	1,353	1,353	300	1,353
2010-06-17	1,349	1,349	1,349	1,349	300	1,349
2010-06-16	1,325	1,330	1,325	1,330	1,700	1,330
2010-06-14	1,355	1,355	1,355	1,355	100	1,355
2010-06-11	1,300	1,330	1,300	1,330	1,600	1,330
2010-06-10	1,330	1,330	1,321	1,321	200	1,321
2010-06-09	1,340	1,340	1,340	1,340	100	1,340
2010-06-07	1,340	1,340	1,340	1,340	400	1,340
2010-06-04	1,343	1,343	1,340	1,340	400	1,340
2010-06-03	1,343	1,350	1,339	1,343	4,500	1,343
2010-06-02	1,369	1,369	1,369	1,369	100	1,369
2010-06-01	1,399	1,399	1,369	1,369	200	1,369
2010-05-31	1,390	1,400	1,390	1,399	4,300	1,399
2010-05-28	1,375	1,400	1,375	1,400	2,100	1,400
2010-05-27	1,340	1,375	1,340	1,375	10,900	1,375
2010-05-26	1,340	1,350	1,330	1,345	5,900	1,345
2010-05-25	1,380	1,380	1,335	1,340	1,900	1,340
2010-05-24	1,360	1,380	1,360	1,380	1,700	1,380
2010-05-20	1,363	1,380	1,352	1,380	1,800	1,380
2010-05-19	1,375	1,380	1,360	1,380	1,200	1,380
2010-05-18	1,403	1,403	1,380	1,380	200	1,380
2010-05-17	1,405	1,405	1,380	1,403	600	1,403
2010-05-14	1,405	1,405	1,405	1,405	100	1,405
2010-05-13	1,390	1,400	1,390	1,400	700	1,400
2010-05-12	1,381	1,400	1,381	1,400	800	1,400
2010-05-10	1,388	1,410	1,388	1,410	800	1,410
2010-05-07	1,424	1,424	1,400	1,400	800	1,400
2010-05-06	1,435	1,435	1,410	1,410	400	1,410
2010-04-30	1,410	1,410	1,410	1,410	100	1,410
2010-04-28	1,415	1,415	1,410	1,410	200	1,410
2010-04-27	1,440	1,440	1,416	1,416	300	1,416
2010-04-26	1,406	1,445	1,406	1,445	1,600	1,445
2010-04-23	1,401	1,405	1,401	1,405	200	1,405
2010-04-21	1,401	1,401	1,401	1,401	200	1,401
2010-04-20	1,400	1,419	1,400	1,419	200	1,419
2010-04-19	1,400	1,420	1,400	1,420	300	1,420
2010-04-16	1,429	1,429	1,420	1,420	300	1,420
2010-04-15	1,429	1,429	1,420	1,420	300	1,420
2010-04-14	1,392	1,420	1,392	1,420	400	1,420
2010-04-13	1,386	1,386	1,386	1,386	100	1,386
2010-04-12	1,380	1,419	1,380	1,410	3,200	1,410
2010-04-09	1,400	1,400	1,400	1,400	1,100	1,400
2010-04-08	1,410	1,410	1,410	1,410	400	1,410
2010-04-07	1,380	1,380	1,380	1,380	1,000	1,380
2010-04-06	1,380	1,380	1,380	1,380	300	1,380
2010-04-05	1,380	1,380	1,360	1,380	2,000	1,380
2010-04-02	1,400	1,400	1,400	1,400	100	1,400
2010-04-01	1,408	1,408	1,400	1,400	3,100	1,400
2010-03-31	1,401	1,401	1,400	1,400	1,800	1,400
2010-03-30	1,400	1,400	1,400	1,400	500	1,400
2010-03-29	1,401	1,401	1,400	1,400	1,600	1,400
2010-03-26	1,426	1,435	1,426	1,432	4,400	1,432
2010-03-25	1,420	1,425	1,420	1,425	3,100	1,425
2010-03-24	1,411	1,429	1,411	1,420	900	1,420
2010-03-23	1,410	1,411	1,410	1,411	600	1,411
2010-03-19	1,400	1,402	1,400	1,402	700	1,402
2010-03-18	1,405	1,420	1,380	1,400	2,400	1,400
2010-03-17	1,405	1,405	1,405	1,405	600	1,405
2010-03-16	1,402	1,402	1,402	1,402	3,300	1,402
2010-03-15	1,402	1,402	1,400	1,400	1,400	1,400
2010-03-12	1,400	1,402	1,400	1,402	2,700	1,402
2010-03-11	1,380	1,380	1,380	1,380	500	1,380
2010-03-10	1,380	1,380	1,380	1,380	300	1,380
2010-03-09	1,378	1,380	1,378	1,380	400	1,380
2010-03-08	1,470	1,470	1,400	1,400	2,400	1,400
2010-03-05	1,375	1,380	1,375	1,380	600	1,380
2010-03-04	1,375	1,375	1,375	1,375	200	1,375
2010-03-03	1,351	1,351	1,351	1,351	300	1,351
2010-03-02	1,352	1,352	1,350	1,350	1,600	1,350
2010-02-26	1,354	1,392	1,330	1,330	4,900	1,330
2010-02-25	1,399	1,399	1,351	1,351	1,500	1,351
2010-02-24	1,372	1,400	1,364	1,400	700	1,400
2010-02-23	1,370	1,370	1,370	1,370	300	1,370
2010-02-22	1,340	1,372	1,340	1,370	700	1,370
2010-02-19	1,362	1,362	1,358	1,362	700	1,362
2010-02-18	1,395	1,395	1,360	1,360	500	1,360
2010-02-16	1,365	1,365	1,365	1,365	200	1,365
2010-02-15	1,400	1,410	1,350	1,350	1,200	1,350
2010-02-10	1,350	1,417	1,350	1,417	1,100	1,417
2010-02-09	1,340	1,350	1,340	1,350	1,000	1,350
2010-02-08	1,350	1,350	1,345	1,345	200	1,345
2010-02-05	1,334	1,375	1,334	1,375	300	1,375
2010-02-04	1,350	1,394	1,350	1,394	500	1,394
2010-02-03	1,332	1,350	1,332	1,350	500	1,350
2010-02-02	1,330	1,331	1,330	1,331	400	1,331
2010-02-01	1,418	1,418	1,326	1,326	2,000	1,326
2010-01-29	1,330	1,364	1,325	1,364	8,900	1,364
2010-01-28	1,312	1,335	1,312	1,335	700	1,335
2010-01-26	1,314	1,354	1,314	1,354	3,100	1,354
2010-01-25	1,314	1,314	1,314	1,314	300	1,314
2010-01-21	1,314	1,314	1,314	1,314	500	1,314
2010-01-20	1,314	1,314	1,314	1,314	100	1,314
2010-01-19	1,330	1,330	1,325	1,325	700	1,325
2010-01-18	1,340	1,340	1,331	1,331	500	1,331
2010-01-15	1,330	1,338	1,320	1,338	1,900	1,338
2010-01-14	1,320	1,320	1,300	1,310	1,500	1,310
2010-01-13	1,330	1,330	1,320	1,320	1,200	1,320
2010-01-12	1,340	1,340	1,340	1,340	500	1,340
2010-01-08	1,355	1,355	1,340	1,340	300	1,340
2010-01-07	1,364	1,390	1,350	1,350	1,400	1,350
2010-01-06	1,370	1,380	1,370	1,370	3,400	1,370
2010-01-05	1,397	1,397	1,370	1,370	200	1,370
2010-01-04	1,372	1,372	1,370	1,370	1,000	1,370

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