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
2013-12-30	1,760	1,760	1,750	1,750	500	1,750
2013-12-27	1,730	1,760	1,710	1,760	1,300	1,760
2013-12-26	1,705	1,720	1,701	1,720	2,600	1,720
2013-12-25	1,690	1,693	1,690	1,690	5,400	1,690
2013-12-24	1,700	1,703	1,700	1,700	3,400	1,700
2013-12-20	1,699	1,705	1,698	1,700	4,500	1,700
2013-12-19	1,700	1,700	1,700	1,700	600	1,700
2013-12-18	1,719	1,719	1,677	1,685	2,500	1,685
2013-12-17	1,700	1,720	1,700	1,720	5,900	1,720
2013-12-16	1,720	1,722	1,700	1,700	2,200	1,700
2013-12-13	1,719	1,739	1,690	1,722	2,700	1,722
2013-12-12	1,690	1,690	1,690	1,690	100	1,690
2013-12-11	1,700	1,710	1,690	1,690	2,100	1,690
2013-12-10	1,700	1,700	1,700	1,700	5,900	1,700
2013-12-09	1,692	1,735	1,692	1,702	5,900	1,702
2013-12-06	1,690	1,690	1,681	1,685	900	1,685
2013-12-05	1,677	1,690	1,677	1,690	1,500	1,690
2013-12-04	1,702	1,703	1,700	1,700	1,000	1,700
2013-12-03	1,700	1,719	1,700	1,719	1,100	1,719
2013-12-02	1,700	1,706	1,680	1,680	2,000	1,680
2013-11-29	1,700	1,700	1,700	1,700	200	1,700
2013-11-28	1,700	1,700	1,700	1,700	500	1,700
2013-11-27	1,720	1,720	1,700	1,700	2,800	1,700
2013-11-26	1,700	1,719	1,700	1,701	2,100	1,701
2013-11-25	1,700	1,700	1,700	1,700	1,300	1,700
2013-11-22	1,680	1,700	1,680	1,700	1,300	1,700
2013-11-21	1,700	1,701	1,700	1,701	3,100	1,701
2013-11-20	1,700	1,700	1,700	1,700	1,100	1,700
2013-11-18	1,700	1,700	1,630	1,700	3,200	1,700
2013-11-15	1,700	1,700	1,560	1,693	10,100	1,693
2013-11-14	1,700	1,715	1,700	1,710	1,300	1,710
2013-11-13	1,681	1,681	1,681	1,681	1,100	1,681
2013-11-12	1,680	1,681	1,680	1,681	1,600	1,681
2013-11-11	1,700	1,700	1,700	1,700	1,100	1,700
2013-11-08	1,700	1,700	1,700	1,700	600	1,700
2013-11-07	1,712	1,712	1,712	1,712	100	1,712
2013-11-06	1,700	1,700	1,700	1,700	1,300	1,700
2013-11-01	1,700	1,700	1,700	1,700	1,200	1,700
2013-10-31	1,703	1,703	1,703	1,703	100	1,703
2013-10-30	1,703	1,703	1,703	1,703	100	1,703
2013-10-29	1,740	1,740	1,703	1,703	200	1,703
2013-10-28	1,739	1,745	1,701	1,709	1,800	1,709
2013-10-25	1,719	1,739	1,719	1,739	300	1,739
2013-10-24	1,710	1,710	1,710	1,710	100	1,710
2013-10-23	1,723	1,723	1,723	1,723	100	1,723
2013-10-22	1,724	1,724	1,724	1,724	100	1,724
2013-10-21	1,720	1,726	1,701	1,704	500	1,704
2013-10-16	1,700	1,701	1,700	1,701	200	1,701
2013-10-11	1,700	1,700	1,700	1,700	200	1,700
2013-10-08	1,700	1,700	1,690	1,700	500	1,700
2013-10-07	1,701	1,715	1,700	1,700	2,500	1,700
2013-10-04	1,701	1,701	1,701	1,701	200	1,701
2013-10-02	1,749	1,749	1,715	1,715	300	1,715
2013-09-30	1,720	1,745	1,720	1,744	300	1,744
2013-09-27	1,778	1,778	1,778	1,778	200	1,778
2013-09-26	1,760	1,760	1,740	1,740	1,200	1,740
2013-09-25	1,760	1,760	1,760	1,760	100	1,760
2013-09-24	1,730	1,760	1,693	1,693	1,400	1,693
2013-09-20	1,735	1,740	1,735	1,740	200	1,740
2013-09-19	1,729	1,730	1,729	1,730	3,600	1,730
2013-09-18	1,718	1,718	1,717	1,718	1,200	1,718
2013-09-17	1,718	1,718	1,718	1,718	100	1,718
2013-09-13	1,680	1,681	1,680	1,681	1,100	1,681
2013-09-12	1,700	1,700	1,700	1,700	100	1,700
2013-09-11	1,700	1,700	1,700	1,700	200	1,700
2013-09-06	1,700	1,700	1,700	1,700	1,100	1,700
2013-09-05	1,690	1,700	1,690	1,700	1,600	1,700
2013-09-03	1,690	1,690	1,690	1,690	100	1,690
2013-09-02	1,700	1,700	1,700	1,700	200	1,700
2013-08-30	1,714	1,714	1,712	1,712	500	1,712
2013-08-29	1,700	1,700	1,690	1,690	500	1,690
2013-08-26	1,702	1,702	1,700	1,700	1,500	1,700
2013-08-23	1,701	1,702	1,701	1,702	200	1,702
2013-08-22	1,670	1,674	1,670	1,674	3,100	1,674
2013-08-21	1,683	1,683	1,683	1,683	200	1,683
2013-08-20	1,690	1,700	1,690	1,700	1,100	1,700
2013-08-19	1,700	1,700	1,690	1,690	400	1,690
2013-08-16	1,689	1,689	1,685	1,685	200	1,685
2013-08-15	1,680	1,680	1,680	1,680	1,200	1,680
2013-08-14	1,683	1,683	1,683	1,683	100	1,683
2013-08-09	1,692	1,692	1,692	1,692	300	1,692
2013-08-07	1,711	1,711	1,700	1,700	900	1,700
2013-08-05	1,700	1,700	1,700	1,700	200	1,700
2013-08-02	1,730	1,730	1,710	1,710	200	1,710
2013-08-01	1,730	1,730	1,696	1,697	1,400	1,697
2013-07-31	1,700	1,700	1,700	1,700	100	1,700
2013-07-29	1,720	1,720	1,700	1,718	400	1,718
2013-07-26	1,683	1,720	1,683	1,720	1,700	1,720
2013-07-25	1,682	1,682	1,682	1,682	100	1,682
2013-07-24	1,680	1,680	1,680	1,680	400	1,680
2013-07-23	1,692	1,692	1,692	1,692	100	1,692
2013-07-22	1,687	1,687	1,687	1,687	200	1,687
2013-07-19	1,710	1,710	1,680	1,686	1,500	1,686
2013-07-17	1,700	1,700	1,700	1,700	1,500	1,700
2013-07-16	1,744	1,744	1,708	1,708	200	1,708
2013-07-12	1,714	1,750	1,706	1,739	1,800	1,739
2013-07-11	1,700	1,700	1,700	1,700	200	1,700
2013-07-10	1,707	1,707	1,707	1,707	600	1,707
2013-07-09	1,701	1,780	1,701	1,712	2,600	1,712
2013-07-08	1,700	1,707	1,700	1,700	1,200	1,700
2013-07-05	1,686	1,694	1,686	1,694	1,200	1,694
2013-07-04	1,695	1,695	1,686	1,686	1,000	1,686
2013-07-03	1,700	1,701	1,700	1,700	800	1,700
2013-07-02	1,745	1,745	1,699	1,700	800	1,700
2013-07-01	1,740	1,745	1,740	1,745	600	1,745
2013-06-28	1,651	1,750	1,651	1,749	7,100	1,749
2013-06-27	1,691	1,691	1,691	1,691	100	1,691
2013-06-26	1,656	1,690	1,656	1,689	1,800	1,689
2013-06-25	1,650	1,661	1,650	1,655	800	1,655
2013-06-24	1,698	1,698	1,650	1,650	2,300	1,650
2013-06-21	1,650	1,699	1,620	1,699	3,600	1,699
2013-06-20	1,687	1,687	1,650	1,650	1,100	1,650
2013-06-19	1,690	1,692	1,690	1,692	900	1,692
2013-06-18	1,740	1,740	1,700	1,730	400	1,730
2013-06-17	1,692	1,742	1,692	1,700	6,900	1,700
2013-06-13	1,655	1,692	1,652	1,692	300	1,692
2013-06-12	1,655	1,695	1,655	1,695	200	1,695
2013-06-10	1,695	1,695	1,695	1,695	500	1,695
2013-06-07	1,660	1,700	1,650	1,700	1,700	1,700
2013-06-06	1,685	1,700	1,651	1,700	1,000	1,700
2013-06-05	1,696	1,696	1,693	1,693	200	1,693
2013-06-04	1,679	1,700	1,655	1,700	500	1,700
2013-06-03	1,704	1,735	1,694	1,735	600	1,735
2013-05-31	1,746	1,746	1,744	1,744	300	1,744
2013-05-30	1,709	1,747	1,707	1,746	500	1,746
2013-05-29	1,710	1,749	1,710	1,749	900	1,749
2013-05-28	1,679	1,715	1,679	1,715	600	1,715
2013-05-27	1,720	1,720	1,681	1,719	1,600	1,719
2013-05-24	1,720	1,720	1,700	1,720	700	1,720
2013-05-23	1,690	1,720	1,690	1,720	1,500	1,720
2013-05-22	1,690	1,700	1,690	1,700	900	1,700
2013-05-21	1,690	1,690	1,690	1,690	800	1,690
2013-05-20	1,700	1,700	1,690	1,690	5,200	1,690
2013-05-17	1,700	1,700	1,695	1,695	900	1,695
2013-05-16	1,680	1,695	1,656	1,695	1,900	1,695
2013-05-15	1,665	1,690	1,665	1,690	3,900	1,690
2013-05-14	1,660	1,680	1,660	1,680	2,900	1,680
2013-05-13	1,650	1,669	1,650	1,669	800	1,669
2013-05-09	1,651	1,683	1,650	1,670	2,400	1,670
2013-05-08	1,680	1,680	1,670	1,670	300	1,670
2013-05-07	1,680	1,688	1,650	1,680	2,400	1,680
2013-05-02	1,670	1,680	1,670	1,680	1,500	1,680
2013-05-01	1,675	1,675	1,670	1,670	1,100	1,670
2013-04-30	1,669	1,675	1,669	1,670	700	1,670
2013-04-26	1,669	1,673	1,668	1,669	3,200	1,669
2013-04-25	1,665	1,668	1,665	1,668	700	1,668
2013-04-24	1,656	1,661	1,600	1,661	4,300	1,661
2013-04-23	1,628	1,649	1,628	1,649	2,100	1,649
2013-04-22	1,628	1,630	1,628	1,630	500	1,630
2013-04-19	1,619	1,675	1,619	1,658	2,000	1,658
2013-04-18	1,619	1,619	1,600	1,600	400	1,600
2013-04-17	1,625	1,625	1,520	1,600	4,300	1,600
2013-04-16	1,624	1,624	1,624	1,624	100	1,624
2013-04-15	1,624	1,624	1,624	1,624	700	1,624
2013-04-12	1,640	1,640	1,624	1,624	2,200	1,624
2013-04-11	1,659	1,659	1,640	1,640	1,100	1,640
2013-04-10	1,640	1,640	1,639	1,640	600	1,640
2013-04-09	1,630	1,665	1,630	1,641	400	1,641
2013-04-08	1,655	1,675	1,622	1,622	3,400	1,622
2013-04-05	1,630	1,655	1,630	1,655	1,800	1,655
2013-04-04	1,612	1,630	1,612	1,630	500	1,630
2013-04-03	1,651	1,655	1,610	1,610	3,600	1,610
2013-04-02	1,650	1,685	1,620	1,685	1,700	1,685
2013-04-01	1,688	1,688	1,637	1,687	1,700	1,687
2013-03-29	1,690	1,690	1,690	1,690	500	1,690
2013-03-28	1,650	1,650	1,650	1,650	500	1,650
2013-03-27	1,655	1,655	1,650	1,650	1,500	1,650
2013-03-26	1,669	1,679	1,669	1,679	3,000	1,679
2013-03-25	1,668	1,669	1,660	1,669	1,800	1,669
2013-03-22	1,655	1,656	1,655	1,656	500	1,656
2013-03-21	1,655	1,655	1,650	1,654	900	1,654
2013-03-19	1,631	1,669	1,631	1,669	500	1,669
2013-03-18	1,650	1,665	1,630	1,630	2,400	1,630
2013-03-15	1,634	1,650	1,634	1,650	2,600	1,650
2013-03-14	1,612	1,638	1,612	1,634	1,500	1,634
2013-03-12	1,652	1,653	1,620	1,620	900	1,620
2013-03-11	1,611	1,653	1,611	1,640	2,600	1,640
2013-03-08	1,630	1,630	1,610	1,610	500	1,610
2013-03-07	1,620	1,630	1,600	1,630	2,100	1,630
2013-03-06	1,600	1,620	1,600	1,610	3,500	1,610
2013-03-05	1,590	1,590	1,590	1,590	100	1,590
2013-03-04	1,563	1,590	1,562	1,565	900	1,565
2013-03-01	1,590	1,590	1,563	1,563	200	1,563
2013-02-28	1,590	1,590	1,590	1,590	100	1,590
2013-02-26	1,590	1,593	1,590	1,593	1,200	1,593
2013-02-25	1,588	1,590	1,580	1,590	900	1,590
2013-02-22	1,581	1,585	1,581	1,585	1,000	1,585
2013-02-21	1,588	1,588	1,570	1,570	600	1,570
2013-02-20	1,554	1,590	1,554	1,590	1,400	1,590
2013-02-19	1,578	1,578	1,578	1,578	100	1,578
2013-02-18	1,588	1,588	1,525	1,548	1,200	1,548
2013-02-12	1,548	1,548	1,548	1,548	100	1,548
2013-02-08	1,580	1,580	1,548	1,548	900	1,548
2013-02-06	1,550	1,580	1,550	1,580	700	1,580
2013-02-05	1,550	1,550	1,550	1,550	300	1,550
2013-02-04	1,550	1,580	1,545	1,580	2,900	1,580
2013-02-01	1,555	1,560	1,555	1,555	1,300	1,555
2013-01-31	1,555	1,555	1,554	1,555	300	1,555
2013-01-30	1,544	1,550	1,542	1,550	600	1,550
2013-01-29	1,515	1,525	1,515	1,523	1,100	1,523
2013-01-28	1,525	1,555	1,523	1,555	2,100	1,555
2013-01-25	1,515	1,521	1,515	1,521	800	1,521
2013-01-24	1,480	1,515	1,480	1,515	25,700	1,515
2013-01-23	1,506	1,520	1,506	1,520	500	1,520
2013-01-22	1,510	1,510	1,505	1,505	900	1,505
2013-01-21	1,515	1,520	1,506	1,506	1,700	1,506
2013-01-18	1,520	1,520	1,440	1,513	5,800	1,513
2013-01-17	1,520	1,520	1,520	1,520	1,300	1,520
2013-01-16	1,527	1,527	1,527	1,527	300	1,527
2013-01-15	1,529	1,529	1,521	1,521	500	1,521
2013-01-11	1,520	1,520	1,520	1,520	400	1,520
2013-01-10	1,520	1,520	1,520	1,520	100	1,520
2013-01-09	1,540	1,540	1,500	1,530	1,300	1,530
2013-01-08	1,550	1,570	1,550	1,550	600	1,550
2013-01-07	1,560	1,560	1,550	1,550	200	1,550
2013-01-04	1,540	1,540	1,540	1,540	100	1,540

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