2806 ユタカフーズ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,8741,8801,8741,8801,4001,880
2015-12-291,8621,8701,8621,8701,2001,870
2015-12-281,9011,9331,8801,8802,5001,880
2015-12-251,9001,9091,9001,9001,3001,900
2015-12-221,9001,9251,9001,9258001,925
2015-12-211,9021,9021,9021,9021001,902
2015-12-181,9291,9291,9021,9026001,902
2015-12-151,9351,9351,9021,9026001,902
2015-12-141,9351,9351,9351,9355001,935
2015-12-111,9351,9351,9041,9049001,904
2015-12-101,9211,9211,9211,9211001,921
2015-12-091,9251,9301,9121,9121,8001,912
2015-12-081,9351,9351,9251,9253001,925
2015-12-071,9351,9851,9311,9354,6001,935
2015-12-041,9291,9291,9251,9252001,925
2015-12-031,9341,9341,9291,9296001,929
2015-12-021,9311,9311,9311,9313001,931
2015-12-011,9201,9311,9201,9312001,931
2015-11-301,9331,9341,9201,9204001,920
2015-11-271,9071,9071,9001,9001,6001,900
2015-11-261,9351,9351,9351,9358001,935
2015-11-251,9041,9041,9041,9043001,904
2015-11-241,9001,9001,9001,9001001,900
2015-11-201,9001,9001,9001,9001001,900
2015-11-191,9001,9001,9001,9001,0001,900
2015-11-181,9341,9341,9001,9006001,900
2015-11-161,9351,9351,9001,9003001,900
2015-11-111,9001,9001,9001,9002001,900
2015-11-101,9001,9011,9001,9001,7001,900
2015-11-091,9401,9401,9401,9405001,940
2015-11-061,9001,9001,8901,8902001,890
2015-11-051,9001,9001,9001,9001001,900
2015-11-041,9001,9001,9001,9001001,900
2015-11-021,9001,9011,8801,9011,8001,901
2015-10-301,9471,9471,9001,9006001,900
2015-10-271,9431,9431,9431,9431001,943
2015-10-261,9291,9381,9291,9301,9001,930
2015-10-231,8901,9381,8801,9291,2001,929
2015-10-221,8831,8851,8831,8841,2001,884
2015-10-211,8801,8901,8801,8846001,884
2015-10-201,8801,8801,8801,8801001,880
2015-10-191,8561,9481,8561,8793,0001,879
2015-10-161,8901,8901,8901,8901001,890
2015-10-151,8951,8951,8901,8909001,890
2015-10-131,8921,8951,8921,8953001,895
2015-10-091,9201,9201,8921,8922001,892
2015-10-061,8991,8991,8901,8902001,890
2015-10-051,8991,8991,8931,8999001,899
2015-10-021,8991,8991,8991,8991001,899
2015-10-011,8801,8971,8621,8976001,897
2015-09-301,8981,8981,8981,8981001,898
2015-09-291,8801,8801,8801,8802001,880
2015-09-281,9001,9001,8801,8801,2001,880
2015-09-251,9301,9351,8201,9002,2001,900
2015-09-241,9201,9301,9201,9302001,930
2015-09-181,9351,9351,9001,9008001,900
2015-09-171,9211,9211,9211,9211001,921
2015-09-151,9301,9301,9301,9301001,930
2015-09-141,9101,9101,9101,9101001,910
2015-09-111,9001,9001,9001,9006001,900
2015-09-101,9001,9001,9001,9006001,900
2015-09-091,9001,9001,9001,9003001,900
2015-09-071,8801,9001,8801,9002001,900
2015-09-041,9101,9101,9001,9002,0001,900
2015-09-031,9101,9131,9101,9132001,913
2015-09-021,9111,9111,9101,9102001,910
2015-09-011,9501,9501,9201,9202001,920
2015-08-311,9151,9211,9151,9212001,921
2015-08-281,9501,9501,9201,9218001,921
2015-08-271,9651,9651,9401,9407001,940
2015-08-261,8961,9691,8961,9501,6001,950
2015-08-251,8971,8971,8801,8968001,896
2015-08-241,8951,9101,8701,9101,5001,910
2015-08-211,9081,9081,9001,9021,2001,902
2015-08-201,9401,9401,9091,9102,0001,910
2015-08-191,9401,9401,9401,9402001,940
2015-08-181,9401,9401,9401,9405001,940
2015-08-171,9301,9301,9301,9303001,930
2015-08-141,9221,9221,9111,9221,2001,922
2015-08-131,9201,9221,8861,9221,9001,922
2015-08-121,9051,9251,8911,9201,6001,920
2015-08-111,9051,9251,8841,9054,3001,905
2015-08-101,9001,9051,8811,9055,4001,905
2015-08-061,9011,9041,9001,9003,6001,900
2015-08-051,9101,9101,9001,9008001,900
2015-08-041,9341,9341,9001,9002,4001,900
2015-08-031,9001,9401,9001,9407001,940
2015-07-311,9001,9401,9001,9402,0001,940
2015-07-301,9001,9101,9001,9006001,900
2015-07-291,9001,9001,9001,9001,0001,900
2015-07-271,9071,9391,9071,9081,4001,908
2015-07-241,8931,9071,8931,9073,0001,907
2015-07-231,9201,9201,9121,9205001,920
2015-07-221,9201,9201,9201,9201001,920
2015-07-211,9401,9401,9401,9401001,940
2015-07-171,9391,9401,9391,9407001,940
2015-07-161,9301,9301,9301,9307001,930
2015-07-151,9301,9301,9301,9301,0001,930
2015-07-141,9171,9341,9171,9301,1001,930
2015-07-131,9321,9321,9171,9172001,917
2015-07-101,9001,9001,9001,9007001,900
2015-07-091,9001,9011,8901,8901,4001,890
2015-07-081,9031,9031,9001,9004001,900
2015-07-071,9011,9411,9011,9412001,941
2015-07-061,9091,9091,9001,9003001,900
2015-07-031,9251,9491,9131,9492,4001,949
2015-07-021,9231,9501,9001,9102,0001,910
2015-07-011,8901,9231,8901,9231,1001,923
2015-06-301,8901,8911,8901,8908001,890
2015-06-291,8991,8991,8801,8901,1001,890
2015-06-261,9311,9331,9001,9001,6001,900
2015-06-251,9311,9311,9311,9311001,931
2015-06-241,9301,9301,9001,9019001,901
2015-06-231,9001,9001,8971,8971,5001,897
2015-06-221,8661,9191,8661,9003,8001,900
2015-06-191,8631,8731,8631,8641,4001,864
2015-06-181,8741,8741,8631,8637001,863
2015-06-171,8651,8741,8651,8745001,874
2015-06-151,8601,8801,8581,8802,4001,880
2015-06-121,8611,8641,8571,8571,1001,857
2015-06-111,8701,8701,8601,8605001,860
2015-06-101,8781,8781,8781,8783001,878
2015-06-091,8601,8651,8601,8655001,865
2015-06-081,8601,8601,8601,8607001,860
2015-06-051,8461,8771,8461,8602,4001,860
2015-06-041,8601,8681,8551,8601,5001,860
2015-06-031,8601,8601,8601,8606001,860
2015-06-021,8601,8621,8601,8601,3001,860
2015-06-011,8571,8581,8551,8588001,858
2015-05-291,8501,8571,8501,8572001,857
2015-05-281,8601,8601,8421,8609001,860
2015-05-261,8631,8701,8611,8702,6001,870
2015-05-251,8501,8611,8501,8612,8001,861
2015-05-221,8501,8501,8501,8502001,850
2015-05-211,8461,8461,8431,8456001,845
2015-05-201,8441,8501,8431,8461,4001,846
2015-05-191,8501,8501,8501,8503001,850
2015-05-181,8501,8501,8471,8477001,847
2015-05-151,8501,8601,8461,8501,9001,850
2015-05-141,8551,8561,8461,8505001,850
2015-05-131,8431,8451,8431,8459001,845
2015-05-121,8441,8441,8431,8431,4001,843
2015-05-111,8431,8431,8431,8431001,843
2015-05-081,8411,8421,8411,8428001,842
2015-05-071,8501,8501,8421,8421,4001,842
2015-05-011,8501,8501,8501,8504001,850
2015-04-301,8501,8501,8451,8509001,850
2015-04-281,8601,8891,8501,8501,5001,850
2015-04-271,8401,8951,8401,8562,1001,856
2015-04-241,8391,8401,8391,8391,2001,839
2015-04-231,8521,8521,8331,8391,6001,839
2015-04-221,8261,8451,8261,8371,2001,837
2015-04-211,8251,8391,8251,8251,1001,825
2015-04-201,8251,8251,8201,8251,1001,825
2015-04-171,8301,8301,8241,8251,4001,825
2015-04-161,8301,8311,8251,8302,5001,830
2015-04-151,8301,8301,8251,8309001,830
2015-04-141,8271,8301,8221,8309001,830
2015-04-131,8301,8321,8261,8272,6001,827
2015-04-101,8401,8401,8271,8302,1001,830
2015-04-091,8331,8481,8321,8401,8001,840
2015-04-081,8481,8501,8211,8395,5001,839
2015-04-071,8481,8601,8471,8481,0001,848
2015-04-061,8531,8531,8471,8487001,848
2015-04-031,8651,8691,8471,8531,6001,853
2015-04-021,8851,8851,8701,8703001,870
2015-04-011,8801,8911,8711,8917,3001,891
2015-03-311,8981,9071,8971,9009001,900
2015-03-301,8941,9001,8911,8981,2001,898
2015-03-271,9191,9221,9001,9001,1001,900
2015-03-261,9201,9391,9201,9393,3001,939
2015-03-251,9111,9311,9111,9202,7001,920
2015-03-241,9301,9401,8591,9074,9001,907
2015-03-201,9331,9351,9331,9352001,935
2015-03-191,9401,9401,9141,9393001,939
2015-03-181,9601,9601,9201,9561,2001,956
2015-03-171,9601,9601,8801,9605,5001,960
2015-03-161,9251,9631,9211,9604,6001,960
2015-03-131,8701,9321,8701,9323,1001,932
2015-03-121,8851,8891,8651,8712,4001,871
2015-03-111,8901,9201,8651,8732,7001,873
2015-03-101,9151,9151,9011,9012001,901
2015-03-091,9001,9001,9001,9002001,900
2015-03-061,8761,9001,8761,9001,1001,900
2015-03-051,8621,8891,8621,8851,5001,885
2015-03-041,9091,9091,8661,8967001,896
2015-03-031,8891,9191,8891,9008001,900
2015-03-021,8681,8921,8681,8798001,879
2015-02-271,9001,9001,8531,8533,9001,853
2015-02-261,9001,9001,8971,8981,4001,898
2015-02-251,8801,9901,8761,9003,9001,900
2015-02-241,8601,8891,8601,8801,8001,880
2015-02-231,8651,8951,8651,8956001,895
2015-02-201,8521,8951,8521,8603,1001,860
2015-02-191,8641,8641,8601,8603001,860
2015-02-181,8641,8641,8611,8612001,861
2015-02-171,8251,8351,8251,8351,2001,835
2015-02-161,8501,8511,8501,8516001,851
2015-02-131,8501,8551,8501,8551,1001,855
2015-02-121,8701,8701,8701,8702001,870
2015-02-101,8521,8521,8511,8515001,851
2015-02-091,8501,8501,8501,8501001,850
2015-02-061,8601,8601,8601,8601001,860
2015-02-051,8411,8601,8411,8602001,860
2015-02-041,8811,8811,8411,8413001,841
2015-02-031,8451,8851,8451,8845001,884
2015-02-021,8501,8501,8501,8501001,850
2015-01-301,8401,8401,8301,8391,3001,839
2015-01-291,8401,8401,8401,8401,6001,840
2015-01-281,8511,8511,8511,8511001,851
2015-01-271,8521,8521,8511,8524001,852
2015-01-261,8481,8771,8481,8602,5001,860
2015-01-231,8771,8771,8481,8487001,848
2015-01-221,8771,8771,8771,8776001,877
2015-01-211,8371,8371,8371,8371001,837
2015-01-191,8451,8451,8401,8403001,840
2015-01-161,8441,8451,8441,8445001,844
2015-01-151,8301,8301,8301,8301001,830
2015-01-141,8211,8451,8211,8448001,844
2015-01-131,8201,8201,8201,8206001,820
2015-01-091,8221,8421,8221,8423001,842
2015-01-081,8171,8451,8171,8451,5001,845
2015-01-071,8281,8281,8281,8281001,828
2015-01-061,8211,8211,8151,8151,5001,815
2015-01-051,8471,8471,8211,8231,6001,823

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