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
