2806 ユタカフーズ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,857 | 1,857 | 1,850 | 1,854 | 700 | 1,854 |
| 2014-12-29 | 1,834 | 1,835 | 1,834 | 1,835 | 300 | 1,835 |
| 2014-12-26 | 1,827 | 1,828 | 1,825 | 1,825 | 1,100 | 1,825 |
| 2014-12-25 | 1,842 | 1,859 | 1,819 | 1,827 | 3,700 | 1,827 |
| 2014-12-24 | 1,864 | 1,864 | 1,842 | 1,842 | 300 | 1,842 |
| 2014-12-22 | 1,831 | 1,855 | 1,831 | 1,855 | 900 | 1,855 |
| 2014-12-19 | 1,850 | 1,850 | 1,822 | 1,850 | 1,200 | 1,850 |
| 2014-12-18 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2014-12-17 | 1,829 | 1,856 | 1,829 | 1,856 | 2,300 | 1,856 |
| 2014-12-16 | 1,820 | 1,820 | 1,818 | 1,818 | 400 | 1,818 |
| 2014-12-15 | 1,830 | 1,830 | 1,820 | 1,820 | 200 | 1,820 |
| 2014-12-11 | 1,820 | 1,821 | 1,818 | 1,818 | 1,900 | 1,818 |
| 2014-12-10 | 1,825 | 1,825 | 1,821 | 1,821 | 600 | 1,821 |
| 2014-12-08 | 1,835 | 1,869 | 1,830 | 1,869 | 4,700 | 1,869 |
| 2014-12-05 | 1,824 | 1,826 | 1,824 | 1,826 | 900 | 1,826 |
| 2014-12-04 | 1,811 | 1,820 | 1,811 | 1,820 | 500 | 1,820 |
| 2014-12-03 | 1,840 | 1,840 | 1,806 | 1,818 | 3,500 | 1,818 |
| 2014-12-02 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2014-12-01 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2014-11-28 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 2014-11-27 | 1,840 | 1,840 | 1,840 | 1,840 | 300 | 1,840 |
| 2014-11-26 | 1,826 | 1,840 | 1,825 | 1,825 | 1,600 | 1,825 |
| 2014-11-25 | 1,828 | 1,828 | 1,826 | 1,826 | 300 | 1,826 |
| 2014-11-21 | 1,818 | 1,828 | 1,818 | 1,828 | 300 | 1,828 |
| 2014-11-20 | 1,826 | 1,826 | 1,825 | 1,825 | 300 | 1,825 |
| 2014-11-19 | 1,836 | 1,836 | 1,836 | 1,836 | 100 | 1,836 |
| 2014-11-18 | 1,844 | 1,844 | 1,840 | 1,840 | 200 | 1,840 |
| 2014-11-17 | 1,816 | 1,823 | 1,807 | 1,823 | 1,400 | 1,823 |
| 2014-11-14 | 1,850 | 1,850 | 1,826 | 1,826 | 1,200 | 1,826 |
| 2014-11-13 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2014-11-11 | 1,825 | 1,825 | 1,823 | 1,825 | 1,000 | 1,825 |
| 2014-11-07 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2014-11-06 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2014-11-05 | 1,816 | 1,817 | 1,816 | 1,817 | 200 | 1,817 |
| 2014-11-04 | 1,811 | 1,840 | 1,811 | 1,817 | 800 | 1,817 |
| 2014-10-31 | 1,824 | 1,835 | 1,801 | 1,807 | 1,600 | 1,807 |
| 2014-10-30 | 1,803 | 1,804 | 1,803 | 1,804 | 500 | 1,804 |
| 2014-10-29 | 1,834 | 1,834 | 1,834 | 1,834 | 100 | 1,834 |
| 2014-10-27 | 1,855 | 1,860 | 1,834 | 1,834 | 1,300 | 1,834 |
| 2014-10-23 | 1,856 | 1,856 | 1,831 | 1,832 | 300 | 1,832 |
| 2014-10-22 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2014-10-21 | 1,856 | 1,856 | 1,855 | 1,855 | 200 | 1,855 |
| 2014-10-20 | 1,855 | 1,857 | 1,850 | 1,850 | 900 | 1,850 |
| 2014-10-17 | 1,857 | 1,857 | 1,857 | 1,857 | 100 | 1,857 |
| 2014-10-16 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2014-10-14 | 1,821 | 1,821 | 1,821 | 1,821 | 200 | 1,821 |
| 2014-10-10 | 1,855 | 1,855 | 1,822 | 1,822 | 300 | 1,822 |
| 2014-10-09 | 1,849 | 1,849 | 1,849 | 1,849 | 1,400 | 1,849 |
| 2014-10-08 | 1,843 | 1,843 | 1,843 | 1,843 | 100 | 1,843 |
| 2014-10-06 | 1,818 | 1,843 | 1,818 | 1,843 | 200 | 1,843 |
| 2014-10-02 | 1,846 | 1,848 | 1,843 | 1,848 | 300 | 1,848 |
| 2014-09-29 | 1,846 | 1,846 | 1,846 | 1,846 | 100 | 1,846 |
| 2014-09-26 | 1,838 | 1,846 | 1,798 | 1,846 | 1,100 | 1,846 |
| 2014-09-25 | 1,838 | 1,839 | 1,838 | 1,838 | 400 | 1,838 |
| 2014-09-24 | 1,831 | 1,855 | 1,830 | 1,855 | 600 | 1,855 |
| 2014-09-22 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 2014-09-19 | 1,847 | 1,847 | 1,830 | 1,830 | 400 | 1,830 |
| 2014-09-18 | 1,821 | 1,821 | 1,821 | 1,821 | 200 | 1,821 |
| 2014-09-17 | 1,840 | 1,849 | 1,803 | 1,849 | 2,100 | 1,849 |
| 2014-09-16 | 1,856 | 1,884 | 1,856 | 1,856 | 900 | 1,856 |
| 2014-09-12 | 1,877 | 1,877 | 1,862 | 1,862 | 200 | 1,862 |
| 2014-09-10 | 1,877 | 1,950 | 1,850 | 1,852 | 1,900 | 1,852 |
| 2014-09-09 | 1,970 | 2,000 | 1,871 | 1,950 | 3,800 | 1,950 |
| 2014-09-04 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,850 |
| 2014-09-03 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2014-09-02 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2014-09-01 | 1,829 | 1,829 | 1,801 | 1,817 | 900 | 1,817 |
| 2014-08-29 | 1,853 | 1,853 | 1,813 | 1,813 | 300 | 1,813 |
| 2014-08-28 | 1,820 | 1,821 | 1,820 | 1,821 | 200 | 1,821 |
| 2014-08-26 | 1,814 | 1,815 | 1,814 | 1,814 | 1,600 | 1,814 |
| 2014-08-25 | 1,814 | 1,814 | 1,814 | 1,814 | 600 | 1,814 |
| 2014-08-22 | 1,802 | 1,802 | 1,802 | 1,802 | 100 | 1,802 |
| 2014-08-21 | 1,819 | 1,819 | 1,800 | 1,800 | 200 | 1,800 |
| 2014-08-20 | 1,801 | 1,801 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2014-08-18 | 1,819 | 1,820 | 1,807 | 1,807 | 500 | 1,807 |
| 2014-08-12 | 1,815 | 1,815 | 1,800 | 1,800 | 400 | 1,800 |
| 2014-08-11 | 1,815 | 1,815 | 1,815 | 1,815 | 300 | 1,815 |
| 2014-08-08 | 1,815 | 1,815 | 1,800 | 1,800 | 200 | 1,800 |
| 2014-08-07 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2014-08-06 | 1,808 | 1,808 | 1,800 | 1,800 | 500 | 1,800 |
| 2014-08-05 | 1,809 | 1,819 | 1,809 | 1,819 | 200 | 1,819 |
| 2014-08-04 | 1,795 | 1,808 | 1,795 | 1,808 | 700 | 1,808 |
| 2014-08-01 | 1,847 | 1,850 | 1,835 | 1,835 | 1,900 | 1,835 |
| 2014-07-31 | 1,840 | 1,840 | 1,840 | 1,840 | 500 | 1,840 |
| 2014-07-30 | 1,843 | 1,843 | 1,843 | 1,843 | 100 | 1,843 |
| 2014-07-29 | 1,845 | 1,845 | 1,845 | 1,845 | 600 | 1,845 |
| 2014-07-28 | 1,845 | 1,845 | 1,845 | 1,845 | 1,500 | 1,845 |
| 2014-07-25 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 1,845 |
| 2014-07-24 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 1,845 |
| 2014-07-23 | 1,837 | 1,845 | 1,835 | 1,844 | 1,100 | 1,844 |
| 2014-07-18 | 1,855 | 1,855 | 1,854 | 1,854 | 300 | 1,854 |
| 2014-07-17 | 1,846 | 1,848 | 1,840 | 1,840 | 800 | 1,840 |
| 2014-07-16 | 1,844 | 1,844 | 1,844 | 1,844 | 100 | 1,844 |
| 2014-07-14 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2014-07-11 | 1,857 | 1,857 | 1,857 | 1,857 | 100 | 1,857 |
| 2014-07-10 | 1,860 | 1,870 | 1,860 | 1,870 | 400 | 1,870 |
| 2014-07-08 | 1,880 | 1,900 | 1,880 | 1,900 | 200 | 1,900 |
| 2014-07-07 | 1,866 | 1,906 | 1,866 | 1,900 | 300 | 1,900 |
| 2014-07-04 | 1,880 | 1,945 | 1,880 | 1,945 | 2,500 | 1,945 |
| 2014-07-03 | 1,879 | 1,879 | 1,879 | 1,879 | 200 | 1,879 |
| 2014-07-02 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
| 2014-07-01 | 1,832 | 1,832 | 1,815 | 1,815 | 200 | 1,815 |
| 2014-06-26 | 1,828 | 1,900 | 1,828 | 1,900 | 1,900 | 1,900 |
| 2014-06-25 | 1,828 | 1,828 | 1,828 | 1,828 | 200 | 1,828 |
| 2014-06-23 | 1,810 | 1,828 | 1,805 | 1,828 | 600 | 1,828 |
| 2014-06-20 | 1,834 | 1,834 | 1,810 | 1,810 | 800 | 1,810 |
| 2014-06-19 | 1,805 | 1,824 | 1,805 | 1,810 | 1,700 | 1,810 |
| 2014-06-18 | 1,900 | 1,900 | 1,885 | 1,885 | 400 | 1,885 |
| 2014-06-17 | 1,885 | 1,900 | 1,885 | 1,900 | 600 | 1,900 |
| 2014-06-16 | 1,830 | 1,885 | 1,830 | 1,885 | 2,800 | 1,885 |
| 2014-06-13 | 1,780 | 1,830 | 1,780 | 1,830 | 1,100 | 1,830 |
| 2014-06-12 | 1,775 | 1,775 | 1,774 | 1,774 | 200 | 1,774 |
| 2014-06-09 | 1,765 | 1,765 | 1,765 | 1,765 | 100 | 1,765 |
| 2014-06-06 | 1,780 | 1,793 | 1,753 | 1,765 | 400 | 1,765 |
| 2014-06-05 | 1,765 | 1,765 | 1,765 | 1,765 | 100 | 1,765 |
| 2014-06-03 | 1,752 | 1,752 | 1,752 | 1,752 | 200 | 1,752 |
| 2014-05-30 | 1,751 | 1,760 | 1,751 | 1,751 | 300 | 1,751 |
| 2014-05-29 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2014-05-26 | 1,750 | 1,750 | 1,745 | 1,750 | 1,200 | 1,750 |
| 2014-05-22 | 1,745 | 1,745 | 1,745 | 1,745 | 500 | 1,745 |
| 2014-05-21 | 1,740 | 1,740 | 1,737 | 1,737 | 200 | 1,737 |
| 2014-05-20 | 1,742 | 1,750 | 1,740 | 1,740 | 500 | 1,740 |
| 2014-05-16 | 1,764 | 1,764 | 1,764 | 1,764 | 100 | 1,764 |
| 2014-05-13 | 1,772 | 1,782 | 1,728 | 1,737 | 2,500 | 1,737 |
| 2014-05-09 | 1,780 | 1,819 | 1,780 | 1,819 | 200 | 1,819 |
| 2014-05-08 | 1,840 | 1,840 | 1,780 | 1,780 | 1,400 | 1,780 |
| 2014-05-07 | 1,830 | 1,830 | 1,800 | 1,800 | 500 | 1,800 |
| 2014-05-02 | 1,840 | 1,840 | 1,800 | 1,800 | 600 | 1,800 |
| 2014-05-01 | 1,812 | 1,812 | 1,799 | 1,800 | 2,100 | 1,800 |
| 2014-04-30 | 1,852 | 1,852 | 1,852 | 1,852 | 100 | 1,852 |
| 2014-04-28 | 1,809 | 1,854 | 1,809 | 1,854 | 1,200 | 1,854 |
| 2014-04-24 | 1,800 | 1,800 | 1,800 | 1,800 | 700 | 1,800 |
| 2014-04-23 | 1,786 | 1,800 | 1,786 | 1,800 | 300 | 1,800 |
| 2014-04-22 | 1,775 | 1,775 | 1,775 | 1,775 | 100 | 1,775 |
| 2014-04-21 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2014-04-18 | 1,820 | 1,820 | 1,802 | 1,818 | 300 | 1,818 |
| 2014-04-17 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2014-04-16 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2014-04-10 | 1,785 | 1,810 | 1,785 | 1,800 | 1,300 | 1,800 |
| 2014-04-09 | 1,780 | 1,790 | 1,770 | 1,770 | 2,000 | 1,770 |
| 2014-04-07 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2014-04-02 | 1,900 | 1,960 | 1,900 | 1,960 | 4,800 | 1,960 |
| 2014-04-01 | 1,900 | 1,920 | 1,860 | 1,920 | 3,200 | 1,920 |
| 2014-03-31 | 1,862 | 1,900 | 1,862 | 1,900 | 3,500 | 1,900 |
| 2014-03-28 | 1,890 | 1,900 | 1,862 | 1,862 | 400 | 1,862 |
| 2014-03-27 | 1,900 | 1,930 | 1,850 | 1,930 | 1,600 | 1,930 |
| 2014-03-26 | 1,920 | 1,930 | 1,920 | 1,925 | 3,000 | 1,925 |
| 2014-03-25 | 1,890 | 1,920 | 1,870 | 1,920 | 4,300 | 1,920 |
| 2014-03-24 | 1,732 | 1,900 | 1,732 | 1,900 | 1,900 | 1,900 |
| 2014-03-20 | 1,882 | 1,882 | 1,730 | 1,730 | 2,200 | 1,730 |
| 2014-03-19 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2014-03-18 | 1,887 | 1,917 | 1,887 | 1,900 | 1,000 | 1,900 |
| 2014-03-14 | 1,880 | 1,883 | 1,880 | 1,881 | 1,700 | 1,881 |
| 2014-03-13 | 1,919 | 1,919 | 1,865 | 1,880 | 2,300 | 1,880 |
| 2014-03-12 | 1,879 | 1,909 | 1,879 | 1,900 | 1,800 | 1,900 |
| 2014-03-11 | 1,900 | 1,919 | 1,860 | 1,919 | 2,100 | 1,919 |
| 2014-03-10 | 1,860 | 1,901 | 1,860 | 1,900 | 3,900 | 1,900 |
| 2014-03-07 | 1,860 | 1,897 | 1,860 | 1,897 | 1,200 | 1,897 |
| 2014-03-06 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2014-03-05 | 1,856 | 1,860 | 1,856 | 1,860 | 1,200 | 1,860 |
| 2014-03-04 | 1,897 | 1,897 | 1,890 | 1,890 | 500 | 1,890 |
| 2014-03-03 | 1,894 | 1,895 | 1,894 | 1,895 | 300 | 1,895 |
| 2014-02-28 | 1,895 | 1,898 | 1,855 | 1,898 | 700 | 1,898 |
| 2014-02-27 | 1,900 | 1,900 | 1,895 | 1,899 | 1,500 | 1,899 |
| 2014-02-26 | 1,863 | 1,863 | 1,830 | 1,850 | 2,400 | 1,850 |
| 2014-02-25 | 1,852 | 1,876 | 1,850 | 1,863 | 2,100 | 1,863 |
| 2014-02-24 | 1,820 | 1,900 | 1,820 | 1,900 | 1,700 | 1,900 |
| 2014-02-20 | 1,810 | 1,830 | 1,810 | 1,820 | 2,700 | 1,820 |
| 2014-02-19 | 1,849 | 1,850 | 1,849 | 1,850 | 200 | 1,850 |
| 2014-02-18 | 1,850 | 1,850 | 1,825 | 1,825 | 600 | 1,825 |
| 2014-02-17 | 1,825 | 1,850 | 1,825 | 1,850 | 500 | 1,850 |
| 2014-02-14 | 1,825 | 1,890 | 1,825 | 1,825 | 2,000 | 1,825 |
| 2014-02-13 | 1,850 | 1,850 | 1,850 | 1,850 | 900 | 1,850 |
| 2014-02-12 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2014-02-10 | 1,850 | 1,850 | 1,850 | 1,850 | 800 | 1,850 |
| 2014-02-07 | 1,850 | 1,850 | 1,830 | 1,830 | 200 | 1,830 |
| 2014-02-04 | 1,801 | 1,850 | 1,782 | 1,850 | 2,000 | 1,850 |
| 2014-02-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2014-01-31 | 1,865 | 1,865 | 1,800 | 1,800 | 3,300 | 1,800 |
| 2014-01-30 | 1,944 | 1,945 | 1,905 | 1,945 | 2,600 | 1,945 |
| 2014-01-29 | 1,850 | 1,948 | 1,850 | 1,948 | 4,700 | 1,948 |
| 2014-01-28 | 1,850 | 1,850 | 1,847 | 1,850 | 700 | 1,850 |
| 2014-01-27 | 1,782 | 1,848 | 1,780 | 1,780 | 2,400 | 1,780 |
| 2014-01-24 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2014-01-23 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 1,780 |
| 2014-01-22 | 1,799 | 1,799 | 1,780 | 1,780 | 400 | 1,780 |
| 2014-01-21 | 1,779 | 1,800 | 1,779 | 1,800 | 300 | 1,800 |
| 2014-01-20 | 1,817 | 1,820 | 1,817 | 1,818 | 500 | 1,818 |
| 2014-01-17 | 1,819 | 1,819 | 1,817 | 1,817 | 800 | 1,817 |
| 2014-01-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 | 1,800 |
| 2014-01-14 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2014-01-09 | 1,731 | 1,731 | 1,731 | 1,731 | 200 | 1,731 |
| 2014-01-08 | 1,750 | 1,765 | 1,750 | 1,765 | 1,200 | 1,765 |
| 2014-01-07 | 1,759 | 1,759 | 1,750 | 1,750 | 600 | 1,750 |
| 2014-01-06 | 1,703 | 1,725 | 1,703 | 1,722 | 1,800 | 1,722 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
