1. HOME >
  2. 株価時系列 >
  3. 2806 >
  4. 2011年

2806 ユタカフーズ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5401,5401,5401,5401001,540
2011-12-291,4851,5151,4851,5152001,515
2011-12-281,5251,5251,5251,5252001,525
2011-12-271,5101,5251,5101,5251,8001,525
2011-12-261,4901,5201,4901,5202,2001,520
2011-12-221,4951,4951,4851,4901,5001,490
2011-12-211,4501,4851,4501,4855001,485
2011-12-201,4501,4501,4501,4504001,450
2011-12-191,4501,4501,4501,4501,0001,450
2011-12-161,4861,4861,4861,4861001,486
2011-12-151,4501,4501,4501,4503001,450
2011-12-141,4501,4501,4501,4502,3001,450
2011-12-131,4501,4701,4301,4701,3001,470
2011-12-121,4991,4991,4301,4671,0001,467
2011-12-091,4431,5011,4431,5012,3001,501
2011-12-081,4431,4431,4431,4431001,443
2011-12-071,4001,4001,4001,4006001,400
2011-12-061,4521,4521,4221,4221,1001,422
2011-12-051,4101,4521,4101,4525,4001,452
2011-12-021,4301,4301,4011,4101,3001,410
2011-12-011,4301,4301,4301,4302001,430
2011-11-301,4301,4301,4001,4301,1001,430
2011-11-291,4001,4301,4001,4303001,430
2011-11-281,4101,4301,4101,4102,0001,410
2011-11-241,4001,4101,4001,4105001,410
2011-11-221,4001,4001,4001,4001001,400
2011-11-211,4001,4001,4001,4004001,400
2011-11-181,4001,4001,4001,4003001,400
2011-11-171,3991,4001,3991,4007001,400
2011-11-161,4001,4001,3401,4003,5001,400
2011-11-151,4001,4001,4001,4007001,400
2011-11-141,4001,4001,4001,4002001,400
2011-11-111,4001,4001,4001,4003001,400
2011-11-101,3501,3891,3501,3894001,389
2011-11-091,3641,3651,3641,3653001,365
2011-11-081,3641,3641,3641,3641001,364
2011-11-071,3641,3641,3641,3642001,364
2011-11-041,4081,4081,4081,4081001,408
2011-11-011,4381,4381,4381,4382001,438
2011-10-311,4401,4401,3501,4396,1001,439
2011-10-281,3961,3961,3961,3961001,396
2011-10-271,3651,3661,3651,3662001,366
2011-10-261,3651,3651,3651,36516,3001,365
2011-10-251,3651,3651,3651,3655001,365
2011-10-241,3581,3581,3581,3584001,358
2011-10-211,3401,3501,3201,3502,5001,350
2011-10-201,3301,3301,3301,3302001,330
2011-10-181,3401,3461,3401,3456001,345
2011-10-171,3341,3451,3341,3455001,345
2011-10-141,3391,3391,3151,3161,2001,316
2011-10-131,3201,3391,3201,3393001,339
2011-10-121,3201,3201,3201,3201001,320
2011-10-111,3271,3271,3241,3243001,324
2011-10-071,3281,3311,3251,3302,4001,330
2011-10-061,3301,3301,3241,3247001,324
2011-10-051,3501,3501,3281,3285001,328
2011-10-041,3301,3301,3301,3302001,330
2011-10-031,3341,3401,3301,3303,0001,330
2011-09-301,4141,4401,4131,4241,2001,424
2011-09-291,3601,4001,3601,4008001,400
2011-09-281,3211,3591,3201,3593001,359
2011-09-271,3401,3591,3401,3593001,359
2011-09-261,3691,3691,3381,3642,1001,364
2011-09-221,3701,3701,3691,3693001,369
2011-09-211,4001,4001,3701,3706001,370
2011-09-201,4331,4331,3701,3702,2001,370
2011-09-161,4341,4341,4001,4001,3001,400
2011-09-151,4301,4301,4301,4301001,430
2011-09-081,4351,4351,4351,4351001,435
2011-09-071,3801,4401,3801,4401,1001,440
2011-09-061,3811,3811,3501,3504001,350
2011-09-021,4101,4101,4101,4102001,410
2011-09-011,4391,4391,4381,4382001,438
2011-08-311,4151,4151,4151,4152001,415
2011-08-301,4001,4401,4001,4401,5001,440
2011-08-291,4391,4391,4391,4393001,439
2011-08-261,4391,4391,4391,4391,2001,439
2011-08-241,3701,3981,3701,3983001,398
2011-08-221,3701,4001,3701,4005001,400
2011-08-191,3701,4001,3701,4009001,400
2011-08-181,4301,4301,4001,4003001,400
2011-08-161,4001,4001,4001,4002001,400
2011-08-151,4001,4001,4001,4003001,400
2011-08-121,4001,4341,4001,4281,1001,428
2011-08-111,4101,4101,4101,4101001,410
2011-08-091,3701,3801,3301,3801,3001,380
2011-08-081,3701,4001,3701,4001,5001,400
2011-08-051,3961,4001,3901,4008001,400
2011-08-041,4001,4051,4001,4054001,405
2011-08-031,4001,4001,4001,4001,2001,400
2011-08-021,4001,4051,4001,4011,2001,401
2011-08-011,4401,4401,4001,4059001,405
2011-07-291,4301,4401,4301,4402,0001,440
2011-07-281,4151,4301,4151,4301,3001,430
2011-07-261,4151,4301,4151,4162,2001,416
2011-07-251,4151,4151,4001,4101,4001,410
2011-07-221,4151,4151,4151,4151,0001,415
2011-07-211,4151,4201,4151,4201,5001,420
2011-07-201,4151,4151,4151,4153,0001,415
2011-07-191,4301,4301,4151,4151,2001,415
2011-07-151,4151,4151,4151,4159001,415
2011-07-141,4151,4161,4151,4151,0001,415
2011-07-131,4201,4291,4201,4207001,420
2011-07-121,4221,4221,4201,4202001,420
2011-07-081,4221,4221,4221,4222001,422
2011-07-071,4201,4201,4201,4207001,420
2011-07-061,4201,4201,4201,4202001,420
2011-07-051,4211,4221,4211,4223001,422
2011-07-041,4201,4211,4201,4216001,421
2011-07-011,4451,4491,4201,4202,3001,420
2011-06-301,4181,4321,4181,4322,0001,432
2011-06-291,4201,4201,3901,4197001,419
2011-06-281,4221,4221,3761,3761,6001,376
2011-06-271,4141,4441,4141,4301,6001,430
2011-06-241,4171,4171,4141,4142001,414
2011-06-231,4181,4181,4181,4182001,418
2011-06-211,3911,4201,3911,4204001,420
2011-06-201,4001,4321,4001,4215,7001,421
2011-06-171,3801,3801,3801,3804001,380
2011-06-161,3791,3791,3791,3791001,379
2011-06-151,3701,3701,3501,3501,6001,350
2011-06-141,3741,3741,3741,3741001,374
2011-06-131,3741,3741,3741,3741001,374
2011-06-101,3531,3531,3501,3503001,350
2011-06-091,3501,3521,3501,3522001,352
2011-06-081,3251,3501,3251,3509001,350
2011-06-061,3221,3281,3221,3282,8001,328
2011-06-031,3511,3511,3511,3512001,351
2011-06-021,3601,3601,3601,3602001,360
2011-06-011,3651,3651,3601,3602001,360
2011-05-311,3511,3651,3511,3655001,365
2011-05-301,3501,3791,3301,3501,7001,350
2011-05-271,3491,3791,3491,3501,5001,350
2011-05-261,3801,3801,3501,3792,1001,379
2011-05-251,3501,3501,3501,3501001,350
2011-05-241,3391,3461,3151,3391,2001,339
2011-05-231,3601,3601,3601,3601001,360
2011-05-201,3221,3501,3221,3508001,350
2011-05-191,3501,3501,3501,3501001,350
2011-05-181,3501,3501,3501,3502,0001,350
2011-05-171,3501,3501,3501,3501,0001,350
2011-05-161,3511,3511,3501,3502001,350
2011-05-121,3511,3511,3511,3511001,351
2011-05-111,3511,3511,3511,3512001,351
2011-05-101,3501,3631,3501,3635001,363
2011-05-091,3501,3601,3501,3524001,352
2011-05-061,3501,3501,3501,35018,4001,350
2011-05-021,3501,3501,3501,3501001,350
2011-04-281,3401,3651,3401,3652,3001,365
2011-04-271,3351,3401,3351,3401,6001,340
2011-04-261,3321,3321,3321,3323,2001,332
2011-04-251,3321,3321,3321,3321,7001,332
2011-04-221,3201,3301,3201,3305001,330
2011-04-211,3131,3351,3131,3206001,320
2011-04-201,3201,3291,3201,3221,2001,322
2011-04-191,3421,3421,3421,3421001,342
2011-04-181,3421,3421,3421,3421001,342
2011-04-151,3401,3421,3401,3422001,342
2011-04-141,3401,3401,3401,3401001,340
2011-04-131,3321,3401,3321,3402,3001,340
2011-04-121,3321,3321,3321,3321,7001,332
2011-04-111,3401,3401,3401,3401001,340
2011-04-081,3201,3401,3201,3401,4001,340
2011-04-071,3201,3201,3201,3203001,320
2011-04-061,3201,3201,3201,3202001,320
2011-04-051,3301,3341,3201,3208001,320
2011-04-041,3301,3301,3291,3295001,329
2011-04-011,3291,3291,3291,3291001,329
2011-03-311,3271,3281,3251,3271,6001,327
2011-03-301,3181,3301,3181,3258001,325
2011-03-291,3011,3481,3001,3481,0001,348
2011-03-281,3801,3801,3771,3773,2001,377
2011-03-251,3781,3801,3781,3791,4001,379
2011-03-241,3691,3691,3561,3676001,367
2011-03-231,3601,3701,3601,3657001,365
2011-03-221,3301,3601,3301,3601,1001,360
2011-03-181,3491,3551,3191,3301,2001,330
2011-03-171,3101,3501,3101,3303,1001,330
2011-03-161,2691,3301,2691,30511,6001,305
2011-03-151,3401,3401,2991,2995,0001,299
2011-03-141,3351,3801,3351,3605,0001,360
2011-03-111,4251,4251,4251,4253001,425
2011-03-101,4501,4501,4251,4252001,425
2011-03-091,4401,4501,4401,4504001,450
2011-03-081,4351,4401,4351,4405001,440
2011-03-071,4541,4541,4531,4532001,453
2011-03-041,4351,4601,4351,4601,9001,460
2011-03-031,4341,4401,4341,4359001,435
2011-03-021,4311,4321,4301,4318001,431
2011-03-011,4251,4261,4251,4264001,426
2011-02-281,4201,4251,4201,4252,7001,425
2011-02-251,4041,4241,4041,4201,1001,420
2011-02-241,4001,4051,4001,4015001,401
2011-02-231,4201,4211,4201,4206001,420
2011-02-221,4291,4291,4001,4203,5001,420
2011-02-211,4191,4281,4191,4284001,428
2011-02-181,4181,4191,4181,4194001,419
2011-02-171,4101,4171,4101,4151,0001,415
2011-02-161,4101,4201,4101,4201,1001,420
2011-02-151,4101,4101,4101,4102,0001,410
2011-02-141,4301,4301,4021,4102,3001,410
2011-02-101,4341,4341,4201,4301,0001,430
2011-02-091,4241,4341,4201,4345,0001,434
2011-02-081,4201,4201,4201,4201,6001,420
2011-02-071,4111,4241,4101,4201,6001,420
2011-02-031,4341,4341,4001,4153,3001,415
2011-02-021,4401,4401,4001,4001,3001,400
2011-02-011,4401,4401,4321,4327001,432
2011-01-311,4631,4631,4411,4601,0001,460
2011-01-281,4601,4621,4401,4626001,462
2011-01-271,4441,4591,4401,4591,0001,459
2011-01-261,4451,4621,4241,4442,5001,444
2011-01-251,4451,4451,4451,4452,0001,445
2011-01-241,4491,4491,4151,4357001,435
2011-01-211,4401,4491,4401,4495001,449
2011-01-201,4201,4501,4201,4307001,430
2011-01-191,4211,4211,4061,4201,0001,420
2011-01-181,4651,4651,4051,4051,3001,405
2011-01-171,4381,4381,4381,4381001,438
2011-01-141,4391,4391,4381,4382001,438
2011-01-131,4501,4501,4401,4401,8001,440
2011-01-121,4591,4621,4561,4561,1001,456
2011-01-111,4611,4611,4571,4577001,457
2011-01-071,4641,4801,4641,4802001,480
2011-01-061,4901,4901,4601,4601,3001,460
2011-01-051,4951,4951,4951,4951,0001,495
2011-01-041,5691,5691,5001,5004001,500

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