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 |
---|---|---|---|---|---|---|
2012-12-28 | 1,511 | 1,550 | 1,511 | 1,550 | 1,100 | 1,550 |
2012-12-26 | 1,506 | 1,534 | 1,506 | 1,533 | 1,800 | 1,533 |
2012-12-25 | 1,500 | 1,506 | 1,500 | 1,506 | 800 | 1,506 |
2012-12-21 | 1,500 | 1,509 | 1,490 | 1,501 | 1,600 | 1,501 |
2012-12-20 | 1,501 | 1,511 | 1,450 | 1,501 | 3,800 | 1,501 |
2012-12-19 | 1,501 | 1,511 | 1,501 | 1,506 | 1,400 | 1,506 |
2012-12-18 | 1,512 | 1,512 | 1,501 | 1,501 | 1,000 | 1,501 |
2012-12-17 | 1,545 | 1,545 | 1,505 | 1,512 | 1,300 | 1,512 |
2012-12-14 | 1,500 | 1,545 | 1,500 | 1,545 | 1,800 | 1,545 |
2012-12-13 | 1,503 | 1,510 | 1,490 | 1,500 | 2,200 | 1,500 |
2012-12-12 | 1,514 | 1,515 | 1,514 | 1,514 | 300 | 1,514 |
2012-12-11 | 1,522 | 1,522 | 1,520 | 1,520 | 200 | 1,520 |
2012-12-10 | 1,517 | 1,562 | 1,517 | 1,562 | 4,100 | 1,562 |
2012-12-07 | 1,503 | 1,530 | 1,503 | 1,517 | 1,000 | 1,517 |
2012-12-06 | 1,512 | 1,514 | 1,506 | 1,506 | 500 | 1,506 |
2012-12-05 | 1,500 | 1,515 | 1,500 | 1,515 | 800 | 1,515 |
2012-12-04 | 1,491 | 1,514 | 1,491 | 1,514 | 1,900 | 1,514 |
2012-12-03 | 1,480 | 1,498 | 1,480 | 1,498 | 300 | 1,498 |
2012-11-30 | 1,505 | 1,506 | 1,485 | 1,485 | 300 | 1,485 |
2012-11-29 | 1,490 | 1,490 | 1,477 | 1,477 | 500 | 1,477 |
2012-11-27 | 1,525 | 1,525 | 1,479 | 1,479 | 300 | 1,479 |
2012-11-26 | 1,530 | 1,550 | 1,530 | 1,550 | 1,700 | 1,550 |
2012-11-22 | 1,523 | 1,530 | 1,505 | 1,530 | 400 | 1,530 |
2012-11-21 | 1,500 | 1,523 | 1,465 | 1,523 | 1,500 | 1,523 |
2012-11-20 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
2012-11-16 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
2012-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
2012-11-14 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
2012-11-13 | 1,534 | 1,540 | 1,500 | 1,500 | 500 | 1,500 |
2012-11-12 | 1,490 | 1,535 | 1,490 | 1,535 | 200 | 1,535 |
2012-11-08 | 1,500 | 1,540 | 1,500 | 1,540 | 300 | 1,540 |
2012-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
2012-11-06 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
2012-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2012-11-02 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
2012-11-01 | 1,550 | 1,550 | 1,500 | 1,500 | 500 | 1,500 |
2012-10-30 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2012-10-29 | 1,530 | 1,535 | 1,530 | 1,535 | 200 | 1,535 |
2012-10-26 | 1,502 | 1,550 | 1,502 | 1,550 | 2,000 | 1,550 |
2012-10-25 | 1,498 | 1,500 | 1,498 | 1,500 | 500 | 1,500 |
2012-10-24 | 1,498 | 1,498 | 1,498 | 1,498 | 100 | 1,498 |
2012-10-23 | 1,497 | 1,498 | 1,497 | 1,498 | 200 | 1,498 |
2012-10-22 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
2012-10-19 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
2012-10-18 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
2012-10-17 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2012-10-16 | 1,460 | 1,500 | 1,460 | 1,500 | 200 | 1,500 |
2012-10-15 | 1,450 | 1,500 | 1,450 | 1,500 | 400 | 1,500 |
2012-10-11 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
2012-10-10 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
2012-10-05 | 1,450 | 1,460 | 1,450 | 1,451 | 600 | 1,451 |
2012-10-04 | 1,483 | 1,486 | 1,450 | 1,450 | 1,600 | 1,450 |
2012-10-02 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
2012-10-01 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
2012-09-28 | 1,515 | 1,515 | 1,515 | 1,515 | 600 | 1,515 |
2012-09-27 | 1,500 | 1,510 | 1,500 | 1,510 | 300 | 1,510 |
2012-09-26 | 1,540 | 1,540 | 1,500 | 1,500 | 1,700 | 1,500 |
2012-09-25 | 1,500 | 1,540 | 1,500 | 1,540 | 600 | 1,540 |
2012-09-21 | 1,480 | 1,500 | 1,480 | 1,500 | 900 | 1,500 |
2012-09-20 | 1,480 | 1,495 | 1,480 | 1,495 | 700 | 1,495 |
2012-09-19 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 1,480 |
2012-09-18 | 1,450 | 1,485 | 1,430 | 1,485 | 800 | 1,485 |
2012-09-14 | 1,477 | 1,477 | 1,477 | 1,477 | 100 | 1,477 |
2012-09-13 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
2012-09-12 | 1,489 | 1,489 | 1,489 | 1,489 | 100 | 1,489 |
2012-09-07 | 1,450 | 1,491 | 1,450 | 1,491 | 2,400 | 1,491 |
2012-09-06 | 1,430 | 1,449 | 1,430 | 1,449 | 300 | 1,449 |
2012-09-05 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
2012-09-04 | 1,457 | 1,492 | 1,457 | 1,492 | 200 | 1,492 |
2012-09-03 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
2012-08-31 | 1,490 | 1,500 | 1,490 | 1,500 | 200 | 1,500 |
2012-08-30 | 1,414 | 1,461 | 1,414 | 1,461 | 900 | 1,461 |
2012-08-29 | 1,460 | 1,461 | 1,431 | 1,431 | 300 | 1,431 |
2012-08-28 | 1,454 | 1,454 | 1,454 | 1,454 | 1,200 | 1,454 |
2012-08-27 | 1,412 | 1,454 | 1,411 | 1,454 | 600 | 1,454 |
2012-08-24 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
2012-08-23 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
2012-08-22 | 1,405 | 1,410 | 1,405 | 1,410 | 79,900 | 1,410 |
2012-08-21 | 1,408 | 1,410 | 1,408 | 1,410 | 300 | 1,410 |
2012-08-20 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
2012-08-17 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 1,409 |
2012-08-16 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 1,409 |
2012-08-15 | 1,402 | 1,402 | 1,402 | 1,402 | 200 | 1,402 |
2012-08-14 | 1,401 | 1,401 | 1,401 | 1,401 | 300 | 1,401 |
2012-08-13 | 1,401 | 1,401 | 1,401 | 1,401 | 200 | 1,401 |
2012-08-10 | 1,400 | 1,401 | 1,400 | 1,401 | 900 | 1,401 |
2012-08-09 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
2012-08-08 | 1,402 | 1,402 | 1,400 | 1,400 | 1,600 | 1,400 |
2012-08-07 | 1,405 | 1,420 | 1,405 | 1,420 | 200 | 1,420 |
2012-08-06 | 1,401 | 1,430 | 1,400 | 1,430 | 900 | 1,430 |
2012-08-03 | 1,400 | 1,420 | 1,400 | 1,420 | 1,000 | 1,420 |
2012-08-01 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
2012-07-31 | 1,400 | 1,430 | 1,400 | 1,430 | 1,600 | 1,430 |
2012-07-30 | 1,400 | 1,420 | 1,400 | 1,420 | 1,000 | 1,420 |
2012-07-27 | 1,391 | 1,410 | 1,390 | 1,400 | 1,200 | 1,400 |
2012-07-26 | 1,400 | 1,442 | 1,395 | 1,395 | 2,000 | 1,395 |
2012-07-25 | 1,395 | 1,400 | 1,395 | 1,400 | 600 | 1,400 |
2012-07-24 | 1,400 | 1,400 | 1,390 | 1,395 | 300 | 1,395 |
2012-07-23 | 1,400 | 1,406 | 1,400 | 1,400 | 800 | 1,400 |
2012-07-20 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
2012-07-19 | 1,400 | 1,410 | 1,390 | 1,410 | 1,300 | 1,410 |
2012-07-18 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,400 |
2012-07-17 | 1,410 | 1,411 | 1,410 | 1,411 | 1,400 | 1,411 |
2012-07-12 | 1,441 | 1,441 | 1,440 | 1,440 | 1,200 | 1,440 |
2012-07-11 | 1,441 | 1,441 | 1,441 | 1,441 | 100 | 1,441 |
2012-07-10 | 1,451 | 1,453 | 1,450 | 1,453 | 2,700 | 1,453 |
2012-07-09 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
2012-07-06 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
2012-07-05 | 1,445 | 1,445 | 1,440 | 1,445 | 600 | 1,445 |
2012-07-04 | 1,470 | 1,470 | 1,440 | 1,445 | 1,900 | 1,445 |
2012-07-03 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
2012-07-02 | 1,462 | 1,490 | 1,462 | 1,490 | 500 | 1,490 |
2012-06-29 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
2012-06-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,400 | 1,500 |
2012-06-25 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
2012-06-20 | 1,486 | 1,500 | 1,486 | 1,500 | 300 | 1,500 |
2012-06-18 | 1,498 | 1,523 | 1,481 | 1,523 | 5,000 | 1,523 |
2012-06-15 | 1,470 | 1,479 | 1,470 | 1,479 | 400 | 1,479 |
2012-06-14 | 1,470 | 1,470 | 1,470 | 1,470 | 900 | 1,470 |
2012-06-07 | 1,500 | 1,500 | 1,499 | 1,499 | 200 | 1,499 |
2012-06-06 | 1,501 | 1,501 | 1,501 | 1,501 | 300 | 1,501 |
2012-06-05 | 1,549 | 1,549 | 1,541 | 1,541 | 200 | 1,541 |
2012-06-01 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
2012-05-31 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
2012-05-30 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
2012-05-29 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
2012-05-28 | 1,549 | 1,549 | 1,549 | 1,549 | 1,300 | 1,549 |
2012-05-25 | 1,481 | 1,549 | 1,481 | 1,549 | 2,100 | 1,549 |
2012-05-24 | 1,485 | 1,550 | 1,485 | 1,550 | 1,200 | 1,550 |
2012-05-22 | 1,480 | 1,500 | 1,480 | 1,500 | 200 | 1,500 |
2012-05-21 | 1,500 | 1,520 | 1,500 | 1,520 | 1,000 | 1,520 |
2012-05-18 | 1,478 | 1,478 | 1,478 | 1,478 | 500 | 1,478 |
2012-05-17 | 1,470 | 1,500 | 1,470 | 1,500 | 1,600 | 1,500 |
2012-05-14 | 1,451 | 1,500 | 1,450 | 1,500 | 400 | 1,500 |
2012-05-11 | 1,455 | 1,500 | 1,455 | 1,500 | 800 | 1,500 |
2012-05-09 | 1,480 | 1,498 | 1,450 | 1,498 | 300 | 1,498 |
2012-05-08 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
2012-05-07 | 1,518 | 1,518 | 1,500 | 1,500 | 200 | 1,500 |
2012-04-27 | 1,500 | 1,540 | 1,500 | 1,540 | 2,100 | 1,540 |
2012-04-26 | 1,520 | 1,550 | 1,520 | 1,550 | 1,800 | 1,550 |
2012-04-25 | 1,498 | 1,520 | 1,498 | 1,520 | 600 | 1,520 |
2012-04-23 | 1,474 | 1,500 | 1,474 | 1,500 | 1,900 | 1,500 |
2012-04-20 | 1,500 | 1,514 | 1,500 | 1,514 | 200 | 1,514 |
2012-04-18 | 1,514 | 1,514 | 1,514 | 1,514 | 100 | 1,514 |
2012-04-17 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2012-04-16 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
2012-04-13 | 1,499 | 1,500 | 1,499 | 1,500 | 400 | 1,500 |
2012-04-11 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2012-04-10 | 1,528 | 1,528 | 1,500 | 1,500 | 6,000 | 1,500 |
2012-04-09 | 1,500 | 1,527 | 1,500 | 1,527 | 300 | 1,527 |
2012-04-04 | 1,500 | 1,520 | 1,500 | 1,520 | 600 | 1,520 |
2012-04-03 | 1,524 | 1,524 | 1,520 | 1,520 | 500 | 1,520 |
2012-04-02 | 1,560 | 1,560 | 1,535 | 1,535 | 400 | 1,535 |
2012-03-30 | 1,535 | 1,560 | 1,535 | 1,560 | 700 | 1,560 |
2012-03-29 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 | 1,535 |
2012-03-28 | 1,530 | 1,535 | 1,500 | 1,535 | 1,000 | 1,535 |
2012-03-27 | 1,550 | 1,555 | 1,550 | 1,555 | 1,700 | 1,555 |
2012-03-26 | 1,545 | 1,550 | 1,545 | 1,550 | 1,700 | 1,550 |
2012-03-23 | 1,545 | 1,545 | 1,545 | 1,545 | 400 | 1,545 |
2012-03-22 | 1,532 | 1,532 | 1,531 | 1,531 | 800 | 1,531 |
2012-03-21 | 1,532 | 1,532 | 1,532 | 1,532 | 200 | 1,532 |
2012-03-19 | 1,530 | 1,550 | 1,530 | 1,550 | 600 | 1,550 |
2012-03-16 | 1,534 | 1,534 | 1,530 | 1,534 | 1,700 | 1,534 |
2012-03-15 | 1,534 | 1,534 | 1,534 | 1,534 | 300 | 1,534 |
2012-03-14 | 1,501 | 1,534 | 1,500 | 1,534 | 1,400 | 1,534 |
2012-03-13 | 1,501 | 1,506 | 1,501 | 1,506 | 500 | 1,506 |
2012-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
2012-03-09 | 1,522 | 1,540 | 1,522 | 1,540 | 4,800 | 1,540 |
2012-03-07 | 1,471 | 1,500 | 1,471 | 1,490 | 300 | 1,490 |
2012-03-06 | 1,482 | 1,540 | 1,482 | 1,520 | 1,300 | 1,520 |
2012-03-05 | 1,495 | 1,500 | 1,490 | 1,495 | 2,800 | 1,495 |
2012-03-02 | 1,492 | 1,495 | 1,492 | 1,495 | 1,100 | 1,495 |
2012-03-01 | 1,491 | 1,491 | 1,490 | 1,490 | 1,300 | 1,490 |
2012-02-29 | 1,480 | 1,490 | 1,480 | 1,490 | 1,200 | 1,490 |
2012-02-28 | 1,470 | 1,490 | 1,470 | 1,490 | 4,500 | 1,490 |
2012-02-27 | 1,455 | 1,470 | 1,455 | 1,470 | 4,100 | 1,470 |
2012-02-24 | 1,457 | 1,459 | 1,455 | 1,455 | 1,000 | 1,455 |
2012-02-23 | 1,454 | 1,455 | 1,454 | 1,455 | 2,900 | 1,455 |
2012-02-22 | 1,445 | 1,455 | 1,445 | 1,454 | 2,600 | 1,454 |
2012-02-21 | 1,445 | 1,445 | 1,445 | 1,445 | 500 | 1,445 |
2012-02-20 | 1,449 | 1,450 | 1,449 | 1,450 | 3,200 | 1,450 |
2012-02-17 | 1,440 | 1,449 | 1,440 | 1,449 | 800 | 1,449 |
2012-02-16 | 1,420 | 1,440 | 1,420 | 1,430 | 3,900 | 1,430 |
2012-02-15 | 1,420 | 1,421 | 1,420 | 1,421 | 500 | 1,421 |
2012-02-14 | 1,415 | 1,420 | 1,415 | 1,420 | 2,400 | 1,420 |
2012-02-13 | 1,420 | 1,430 | 1,420 | 1,430 | 2,100 | 1,430 |
2012-02-10 | 1,420 | 1,420 | 1,420 | 1,420 | 2,200 | 1,420 |
2012-02-09 | 1,420 | 1,420 | 1,420 | 1,420 | 10,900 | 1,420 |
2012-02-08 | 1,410 | 1,423 | 1,410 | 1,420 | 18,400 | 1,420 |
2012-02-07 | 1,414 | 1,414 | 1,414 | 1,414 | 100 | 1,414 |
2012-02-03 | 1,403 | 1,410 | 1,403 | 1,410 | 400 | 1,410 |
2012-02-02 | 1,412 | 1,415 | 1,410 | 1,410 | 1,400 | 1,410 |
2012-02-01 | 1,490 | 1,490 | 1,400 | 1,410 | 8,200 | 1,410 |
2012-01-30 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
2012-01-27 | 1,514 | 1,520 | 1,475 | 1,475 | 1,500 | 1,475 |
2012-01-26 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
2012-01-25 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
2012-01-24 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
2012-01-20 | 1,452 | 1,452 | 1,450 | 1,450 | 200 | 1,450 |
2012-01-18 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
2012-01-16 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
2012-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2012-01-10 | 1,500 | 1,540 | 1,500 | 1,540 | 400 | 1,540 |
2012-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
2012-01-05 | 1,518 | 1,518 | 1,518 | 1,518 | 200 | 1,518 |
2012-01-04 | 1,520 | 1,520 | 1,481 | 1,518 | 300 | 1,518 |
分割・併合履歴 : [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株