2806 ユタカフーズ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5111,5501,5111,5501,1001,550
2012-12-261,5061,5341,5061,5331,8001,533
2012-12-251,5001,5061,5001,5068001,506
2012-12-211,5001,5091,4901,5011,6001,501
2012-12-201,5011,5111,4501,5013,8001,501
2012-12-191,5011,5111,5011,5061,4001,506
2012-12-181,5121,5121,5011,5011,0001,501
2012-12-171,5451,5451,5051,5121,3001,512
2012-12-141,5001,5451,5001,5451,8001,545
2012-12-131,5031,5101,4901,5002,2001,500
2012-12-121,5141,5151,5141,5143001,514
2012-12-111,5221,5221,5201,5202001,520
2012-12-101,5171,5621,5171,5624,1001,562
2012-12-071,5031,5301,5031,5171,0001,517
2012-12-061,5121,5141,5061,5065001,506
2012-12-051,5001,5151,5001,5158001,515
2012-12-041,4911,5141,4911,5141,9001,514
2012-12-031,4801,4981,4801,4983001,498
2012-11-301,5051,5061,4851,4853001,485
2012-11-291,4901,4901,4771,4775001,477
2012-11-271,5251,5251,4791,4793001,479
2012-11-261,5301,5501,5301,5501,7001,550
2012-11-221,5231,5301,5051,5304001,530
2012-11-211,5001,5231,4651,5231,5001,523
2012-11-201,5051,5051,5051,5051001,505
2012-11-161,5301,5301,5301,5301001,530
2012-11-151,5001,5001,5001,5001,0001,500
2012-11-141,5001,5001,5001,5004001,500
2012-11-131,5341,5401,5001,5005001,500
2012-11-121,4901,5351,4901,5352001,535
2012-11-081,5001,5401,5001,5403001,540
2012-11-071,5001,5001,5001,5003001,500
2012-11-061,5001,5001,5001,5005001,500
2012-11-051,5001,5001,5001,5001001,500
2012-11-021,5001,5001,5001,5002001,500
2012-11-011,5501,5501,5001,5005001,500
2012-10-301,5001,5001,5001,5001001,500
2012-10-291,5301,5351,5301,5352001,535
2012-10-261,5021,5501,5021,5502,0001,550
2012-10-251,4981,5001,4981,5005001,500
2012-10-241,4981,4981,4981,4981001,498
2012-10-231,4971,4981,4971,4982001,498
2012-10-221,4601,4601,4601,4602001,460
2012-10-191,5001,5001,5001,5002001,500
2012-10-181,5051,5051,5051,5051001,505
2012-10-171,5001,5001,5001,5001001,500
2012-10-161,4601,5001,4601,5002001,500
2012-10-151,4501,5001,4501,5004001,500
2012-10-111,4801,4801,4801,4801001,480
2012-10-101,4501,4501,4501,4501001,450
2012-10-051,4501,4601,4501,4516001,451
2012-10-041,4831,4861,4501,4501,6001,450
2012-10-021,5501,5501,5501,5501001,550
2012-10-011,4751,4751,4751,4751001,475
2012-09-281,5151,5151,5151,5156001,515
2012-09-271,5001,5101,5001,5103001,510
2012-09-261,5401,5401,5001,5001,7001,500
2012-09-251,5001,5401,5001,5406001,540
2012-09-211,4801,5001,4801,5009001,500
2012-09-201,4801,4951,4801,4957001,495
2012-09-191,4801,4801,4801,4803001,480
2012-09-181,4501,4851,4301,4858001,485
2012-09-141,4771,4771,4771,4771001,477
2012-09-131,4801,4801,4801,4801001,480
2012-09-121,4891,4891,4891,4891001,489
2012-09-071,4501,4911,4501,4912,4001,491
2012-09-061,4301,4491,4301,4493001,449
2012-09-051,4501,4501,4501,4501001,450
2012-09-041,4571,4921,4571,4922001,492
2012-09-031,4601,4601,4601,4603001,460
2012-08-311,4901,5001,4901,5002001,500
2012-08-301,4141,4611,4141,4619001,461
2012-08-291,4601,4611,4311,4313001,431
2012-08-281,4541,4541,4541,4541,2001,454
2012-08-271,4121,4541,4111,4546001,454
2012-08-241,4101,4101,4101,4101001,410
2012-08-231,4101,4101,4101,4101001,410
2012-08-221,4051,4101,4051,41079,9001,410
2012-08-211,4081,4101,4081,4103001,410
2012-08-201,4101,4101,4101,4101001,410
2012-08-171,4091,4091,4091,4091001,409
2012-08-161,4091,4091,4091,4091001,409
2012-08-151,4021,4021,4021,4022001,402
2012-08-141,4011,4011,4011,4013001,401
2012-08-131,4011,4011,4011,4012001,401
2012-08-101,4001,4011,4001,4019001,401
2012-08-091,4001,4001,4001,4001001,400
2012-08-081,4021,4021,4001,4001,6001,400
2012-08-071,4051,4201,4051,4202001,420
2012-08-061,4011,4301,4001,4309001,430
2012-08-031,4001,4201,4001,4201,0001,420
2012-08-011,4301,4301,4301,4301001,430
2012-07-311,4001,4301,4001,4301,6001,430
2012-07-301,4001,4201,4001,4201,0001,420
2012-07-271,3911,4101,3901,4001,2001,400
2012-07-261,4001,4421,3951,3952,0001,395
2012-07-251,3951,4001,3951,4006001,400
2012-07-241,4001,4001,3901,3953001,395
2012-07-231,4001,4061,4001,4008001,400
2012-07-201,4001,4001,4001,4002001,400
2012-07-191,4001,4101,3901,4101,3001,410
2012-07-181,4101,4101,4001,4004,0001,400
2012-07-171,4101,4111,4101,4111,4001,411
2012-07-121,4411,4411,4401,4401,2001,440
2012-07-111,4411,4411,4411,4411001,441
2012-07-101,4511,4531,4501,4532,7001,453
2012-07-091,4501,4501,4501,4501001,450
2012-07-061,4501,4501,4501,4502001,450
2012-07-051,4451,4451,4401,4456001,445
2012-07-041,4701,4701,4401,4451,9001,445
2012-07-031,4901,4901,4901,4901001,490
2012-07-021,4621,4901,4621,4905001,490
2012-06-291,5001,5001,5001,5003001,500
2012-06-261,5001,5001,5001,5001,4001,500
2012-06-251,5001,5001,5001,5002001,500
2012-06-201,4861,5001,4861,5003001,500
2012-06-181,4981,5231,4811,5235,0001,523
2012-06-151,4701,4791,4701,4794001,479
2012-06-141,4701,4701,4701,4709001,470
2012-06-071,5001,5001,4991,4992001,499
2012-06-061,5011,5011,5011,5013001,501
2012-06-051,5491,5491,5411,5412001,541
2012-06-011,5501,5501,5501,5502001,550
2012-05-311,5501,5501,5501,5501001,550
2012-05-301,5451,5451,5451,5451001,545
2012-05-291,5451,5451,5451,5451001,545
2012-05-281,5491,5491,5491,5491,3001,549
2012-05-251,4811,5491,4811,5492,1001,549
2012-05-241,4851,5501,4851,5501,2001,550
2012-05-221,4801,5001,4801,5002001,500
2012-05-211,5001,5201,5001,5201,0001,520
2012-05-181,4781,4781,4781,4785001,478
2012-05-171,4701,5001,4701,5001,6001,500
2012-05-141,4511,5001,4501,5004001,500
2012-05-111,4551,5001,4551,5008001,500
2012-05-091,4801,4981,4501,4983001,498
2012-05-081,5001,5001,5001,5002001,500
2012-05-071,5181,5181,5001,5002001,500
2012-04-271,5001,5401,5001,5402,1001,540
2012-04-261,5201,5501,5201,5501,8001,550
2012-04-251,4981,5201,4981,5206001,520
2012-04-231,4741,5001,4741,5001,9001,500
2012-04-201,5001,5141,5001,5142001,514
2012-04-181,5141,5141,5141,5141001,514
2012-04-171,5001,5001,5001,5001001,500
2012-04-161,5001,5001,5001,5002001,500
2012-04-131,4991,5001,4991,5004001,500
2012-04-111,5001,5001,5001,5001001,500
2012-04-101,5281,5281,5001,5006,0001,500
2012-04-091,5001,5271,5001,5273001,527
2012-04-041,5001,5201,5001,5206001,520
2012-04-031,5241,5241,5201,5205001,520
2012-04-021,5601,5601,5351,5354001,535
2012-03-301,5351,5601,5351,5607001,560
2012-03-291,5351,5351,5351,5351,0001,535
2012-03-281,5301,5351,5001,5351,0001,535
2012-03-271,5501,5551,5501,5551,7001,555
2012-03-261,5451,5501,5451,5501,7001,550
2012-03-231,5451,5451,5451,5454001,545
2012-03-221,5321,5321,5311,5318001,531
2012-03-211,5321,5321,5321,5322001,532
2012-03-191,5301,5501,5301,5506001,550
2012-03-161,5341,5341,5301,5341,7001,534
2012-03-151,5341,5341,5341,5343001,534
2012-03-141,5011,5341,5001,5341,4001,534
2012-03-131,5011,5061,5011,5065001,506
2012-03-121,5001,5001,5001,5003001,500
2012-03-091,5221,5401,5221,5404,8001,540
2012-03-071,4711,5001,4711,4903001,490
2012-03-061,4821,5401,4821,5201,3001,520
2012-03-051,4951,5001,4901,4952,8001,495
2012-03-021,4921,4951,4921,4951,1001,495
2012-03-011,4911,4911,4901,4901,3001,490
2012-02-291,4801,4901,4801,4901,2001,490
2012-02-281,4701,4901,4701,4904,5001,490
2012-02-271,4551,4701,4551,4704,1001,470
2012-02-241,4571,4591,4551,4551,0001,455
2012-02-231,4541,4551,4541,4552,9001,455
2012-02-221,4451,4551,4451,4542,6001,454
2012-02-211,4451,4451,4451,4455001,445
2012-02-201,4491,4501,4491,4503,2001,450
2012-02-171,4401,4491,4401,4498001,449
2012-02-161,4201,4401,4201,4303,9001,430
2012-02-151,4201,4211,4201,4215001,421
2012-02-141,4151,4201,4151,4202,4001,420
2012-02-131,4201,4301,4201,4302,1001,430
2012-02-101,4201,4201,4201,4202,2001,420
2012-02-091,4201,4201,4201,42010,9001,420
2012-02-081,4101,4231,4101,42018,4001,420
2012-02-071,4141,4141,4141,4141001,414
2012-02-031,4031,4101,4031,4104001,410
2012-02-021,4121,4151,4101,4101,4001,410
2012-02-011,4901,4901,4001,4108,2001,410
2012-01-301,4951,4951,4951,4951001,495
2012-01-271,5141,5201,4751,4751,5001,475
2012-01-261,4701,4701,4701,4701001,470
2012-01-251,4701,4701,4701,4701001,470
2012-01-241,4601,4601,4601,4601001,460
2012-01-201,4521,4521,4501,4502001,450
2012-01-181,4701,4701,4701,4702001,470
2012-01-161,4601,4601,4601,4601001,460
2012-01-131,5001,5001,5001,5001001,500
2012-01-101,5001,5401,5001,5404001,540
2012-01-061,5001,5001,5001,5002001,500
2012-01-051,5181,5181,5181,5182001,518
2012-01-041,5201,5201,4811,5183001,518

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