1. HOME >
  2. 株価時系列 >
  3. 2806 >
  4. 2013年

2806 ユタカフーズ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7601,7601,7501,7505001,750
2013-12-271,7301,7601,7101,7601,3001,760
2013-12-261,7051,7201,7011,7202,6001,720
2013-12-251,6901,6931,6901,6905,4001,690
2013-12-241,7001,7031,7001,7003,4001,700
2013-12-201,6991,7051,6981,7004,5001,700
2013-12-191,7001,7001,7001,7006001,700
2013-12-181,7191,7191,6771,6852,5001,685
2013-12-171,7001,7201,7001,7205,9001,720
2013-12-161,7201,7221,7001,7002,2001,700
2013-12-131,7191,7391,6901,7222,7001,722
2013-12-121,6901,6901,6901,6901001,690
2013-12-111,7001,7101,6901,6902,1001,690
2013-12-101,7001,7001,7001,7005,9001,700
2013-12-091,6921,7351,6921,7025,9001,702
2013-12-061,6901,6901,6811,6859001,685
2013-12-051,6771,6901,6771,6901,5001,690
2013-12-041,7021,7031,7001,7001,0001,700
2013-12-031,7001,7191,7001,7191,1001,719
2013-12-021,7001,7061,6801,6802,0001,680
2013-11-291,7001,7001,7001,7002001,700
2013-11-281,7001,7001,7001,7005001,700
2013-11-271,7201,7201,7001,7002,8001,700
2013-11-261,7001,7191,7001,7012,1001,701
2013-11-251,7001,7001,7001,7001,3001,700
2013-11-221,6801,7001,6801,7001,3001,700
2013-11-211,7001,7011,7001,7013,1001,701
2013-11-201,7001,7001,7001,7001,1001,700
2013-11-181,7001,7001,6301,7003,2001,700
2013-11-151,7001,7001,5601,69310,1001,693
2013-11-141,7001,7151,7001,7101,3001,710
2013-11-131,6811,6811,6811,6811,1001,681
2013-11-121,6801,6811,6801,6811,6001,681
2013-11-111,7001,7001,7001,7001,1001,700
2013-11-081,7001,7001,7001,7006001,700
2013-11-071,7121,7121,7121,7121001,712
2013-11-061,7001,7001,7001,7001,3001,700
2013-11-011,7001,7001,7001,7001,2001,700
2013-10-311,7031,7031,7031,7031001,703
2013-10-301,7031,7031,7031,7031001,703
2013-10-291,7401,7401,7031,7032001,703
2013-10-281,7391,7451,7011,7091,8001,709
2013-10-251,7191,7391,7191,7393001,739
2013-10-241,7101,7101,7101,7101001,710
2013-10-231,7231,7231,7231,7231001,723
2013-10-221,7241,7241,7241,7241001,724
2013-10-211,7201,7261,7011,7045001,704
2013-10-161,7001,7011,7001,7012001,701
2013-10-111,7001,7001,7001,7002001,700
2013-10-081,7001,7001,6901,7005001,700
2013-10-071,7011,7151,7001,7002,5001,700
2013-10-041,7011,7011,7011,7012001,701
2013-10-021,7491,7491,7151,7153001,715
2013-09-301,7201,7451,7201,7443001,744
2013-09-271,7781,7781,7781,7782001,778
2013-09-261,7601,7601,7401,7401,2001,740
2013-09-251,7601,7601,7601,7601001,760
2013-09-241,7301,7601,6931,6931,4001,693
2013-09-201,7351,7401,7351,7402001,740
2013-09-191,7291,7301,7291,7303,6001,730
2013-09-181,7181,7181,7171,7181,2001,718
2013-09-171,7181,7181,7181,7181001,718
2013-09-131,6801,6811,6801,6811,1001,681
2013-09-121,7001,7001,7001,7001001,700
2013-09-111,7001,7001,7001,7002001,700
2013-09-061,7001,7001,7001,7001,1001,700
2013-09-051,6901,7001,6901,7001,6001,700
2013-09-031,6901,6901,6901,6901001,690
2013-09-021,7001,7001,7001,7002001,700
2013-08-301,7141,7141,7121,7125001,712
2013-08-291,7001,7001,6901,6905001,690
2013-08-261,7021,7021,7001,7001,5001,700
2013-08-231,7011,7021,7011,7022001,702
2013-08-221,6701,6741,6701,6743,1001,674
2013-08-211,6831,6831,6831,6832001,683
2013-08-201,6901,7001,6901,7001,1001,700
2013-08-191,7001,7001,6901,6904001,690
2013-08-161,6891,6891,6851,6852001,685
2013-08-151,6801,6801,6801,6801,2001,680
2013-08-141,6831,6831,6831,6831001,683
2013-08-091,6921,6921,6921,6923001,692
2013-08-071,7111,7111,7001,7009001,700
2013-08-051,7001,7001,7001,7002001,700
2013-08-021,7301,7301,7101,7102001,710
2013-08-011,7301,7301,6961,6971,4001,697
2013-07-311,7001,7001,7001,7001001,700
2013-07-291,7201,7201,7001,7184001,718
2013-07-261,6831,7201,6831,7201,7001,720
2013-07-251,6821,6821,6821,6821001,682
2013-07-241,6801,6801,6801,6804001,680
2013-07-231,6921,6921,6921,6921001,692
2013-07-221,6871,6871,6871,6872001,687
2013-07-191,7101,7101,6801,6861,5001,686
2013-07-171,7001,7001,7001,7001,5001,700
2013-07-161,7441,7441,7081,7082001,708
2013-07-121,7141,7501,7061,7391,8001,739
2013-07-111,7001,7001,7001,7002001,700
2013-07-101,7071,7071,7071,7076001,707
2013-07-091,7011,7801,7011,7122,6001,712
2013-07-081,7001,7071,7001,7001,2001,700
2013-07-051,6861,6941,6861,6941,2001,694
2013-07-041,6951,6951,6861,6861,0001,686
2013-07-031,7001,7011,7001,7008001,700
2013-07-021,7451,7451,6991,7008001,700
2013-07-011,7401,7451,7401,7456001,745
2013-06-281,6511,7501,6511,7497,1001,749
2013-06-271,6911,6911,6911,6911001,691
2013-06-261,6561,6901,6561,6891,8001,689
2013-06-251,6501,6611,6501,6558001,655
2013-06-241,6981,6981,6501,6502,3001,650
2013-06-211,6501,6991,6201,6993,6001,699
2013-06-201,6871,6871,6501,6501,1001,650
2013-06-191,6901,6921,6901,6929001,692
2013-06-181,7401,7401,7001,7304001,730
2013-06-171,6921,7421,6921,7006,9001,700
2013-06-131,6551,6921,6521,6923001,692
2013-06-121,6551,6951,6551,6952001,695
2013-06-101,6951,6951,6951,6955001,695
2013-06-071,6601,7001,6501,7001,7001,700
2013-06-061,6851,7001,6511,7001,0001,700
2013-06-051,6961,6961,6931,6932001,693
2013-06-041,6791,7001,6551,7005001,700
2013-06-031,7041,7351,6941,7356001,735
2013-05-311,7461,7461,7441,7443001,744
2013-05-301,7091,7471,7071,7465001,746
2013-05-291,7101,7491,7101,7499001,749
2013-05-281,6791,7151,6791,7156001,715
2013-05-271,7201,7201,6811,7191,6001,719
2013-05-241,7201,7201,7001,7207001,720
2013-05-231,6901,7201,6901,7201,5001,720
2013-05-221,6901,7001,6901,7009001,700
2013-05-211,6901,6901,6901,6908001,690
2013-05-201,7001,7001,6901,6905,2001,690
2013-05-171,7001,7001,6951,6959001,695
2013-05-161,6801,6951,6561,6951,9001,695
2013-05-151,6651,6901,6651,6903,9001,690
2013-05-141,6601,6801,6601,6802,9001,680
2013-05-131,6501,6691,6501,6698001,669
2013-05-091,6511,6831,6501,6702,4001,670
2013-05-081,6801,6801,6701,6703001,670
2013-05-071,6801,6881,6501,6802,4001,680
2013-05-021,6701,6801,6701,6801,5001,680
2013-05-011,6751,6751,6701,6701,1001,670
2013-04-301,6691,6751,6691,6707001,670
2013-04-261,6691,6731,6681,6693,2001,669
2013-04-251,6651,6681,6651,6687001,668
2013-04-241,6561,6611,6001,6614,3001,661
2013-04-231,6281,6491,6281,6492,1001,649
2013-04-221,6281,6301,6281,6305001,630
2013-04-191,6191,6751,6191,6582,0001,658
2013-04-181,6191,6191,6001,6004001,600
2013-04-171,6251,6251,5201,6004,3001,600
2013-04-161,6241,6241,6241,6241001,624
2013-04-151,6241,6241,6241,6247001,624
2013-04-121,6401,6401,6241,6242,2001,624
2013-04-111,6591,6591,6401,6401,1001,640
2013-04-101,6401,6401,6391,6406001,640
2013-04-091,6301,6651,6301,6414001,641
2013-04-081,6551,6751,6221,6223,4001,622
2013-04-051,6301,6551,6301,6551,8001,655
2013-04-041,6121,6301,6121,6305001,630
2013-04-031,6511,6551,6101,6103,6001,610
2013-04-021,6501,6851,6201,6851,7001,685
2013-04-011,6881,6881,6371,6871,7001,687
2013-03-291,6901,6901,6901,6905001,690
2013-03-281,6501,6501,6501,6505001,650
2013-03-271,6551,6551,6501,6501,5001,650
2013-03-261,6691,6791,6691,6793,0001,679
2013-03-251,6681,6691,6601,6691,8001,669
2013-03-221,6551,6561,6551,6565001,656
2013-03-211,6551,6551,6501,6549001,654
2013-03-191,6311,6691,6311,6695001,669
2013-03-181,6501,6651,6301,6302,4001,630
2013-03-151,6341,6501,6341,6502,6001,650
2013-03-141,6121,6381,6121,6341,5001,634
2013-03-121,6521,6531,6201,6209001,620
2013-03-111,6111,6531,6111,6402,6001,640
2013-03-081,6301,6301,6101,6105001,610
2013-03-071,6201,6301,6001,6302,1001,630
2013-03-061,6001,6201,6001,6103,5001,610
2013-03-051,5901,5901,5901,5901001,590
2013-03-041,5631,5901,5621,5659001,565
2013-03-011,5901,5901,5631,5632001,563
2013-02-281,5901,5901,5901,5901001,590
2013-02-261,5901,5931,5901,5931,2001,593
2013-02-251,5881,5901,5801,5909001,590
2013-02-221,5811,5851,5811,5851,0001,585
2013-02-211,5881,5881,5701,5706001,570
2013-02-201,5541,5901,5541,5901,4001,590
2013-02-191,5781,5781,5781,5781001,578
2013-02-181,5881,5881,5251,5481,2001,548
2013-02-121,5481,5481,5481,5481001,548
2013-02-081,5801,5801,5481,5489001,548
2013-02-061,5501,5801,5501,5807001,580
2013-02-051,5501,5501,5501,5503001,550
2013-02-041,5501,5801,5451,5802,9001,580
2013-02-011,5551,5601,5551,5551,3001,555
2013-01-311,5551,5551,5541,5553001,555
2013-01-301,5441,5501,5421,5506001,550
2013-01-291,5151,5251,5151,5231,1001,523
2013-01-281,5251,5551,5231,5552,1001,555
2013-01-251,5151,5211,5151,5218001,521
2013-01-241,4801,5151,4801,51525,7001,515
2013-01-231,5061,5201,5061,5205001,520
2013-01-221,5101,5101,5051,5059001,505
2013-01-211,5151,5201,5061,5061,7001,506
2013-01-181,5201,5201,4401,5135,8001,513
2013-01-171,5201,5201,5201,5201,3001,520
2013-01-161,5271,5271,5271,5273001,527
2013-01-151,5291,5291,5211,5215001,521
2013-01-111,5201,5201,5201,5204001,520
2013-01-101,5201,5201,5201,5201001,520
2013-01-091,5401,5401,5001,5301,3001,530
2013-01-081,5501,5701,5501,5506001,550
2013-01-071,5601,5601,5501,5502001,550
2013-01-041,5401,5401,5401,5401001,540

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