2806 ユタカフーズ(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,923 | 1,923 | 1,923 | 1,923 | 100 | 1,923 |
| 2016-12-29 | 1,905 | 1,905 | 1,905 | 1,905 | 2,100 | 1,905 |
| 2016-12-27 | 1,900 | 1,907 | 1,900 | 1,907 | 5,200 | 1,907 |
| 2016-12-26 | 1,902 | 1,905 | 1,900 | 1,900 | 2,300 | 1,900 |
| 2016-12-22 | 1,900 | 1,920 | 1,900 | 1,902 | 2,800 | 1,902 |
| 2016-12-21 | 1,899 | 1,900 | 1,899 | 1,900 | 800 | 1,900 |
| 2016-12-20 | 1,900 | 1,900 | 1,881 | 1,899 | 1,000 | 1,899 |
| 2016-12-19 | 1,900 | 1,901 | 1,900 | 1,901 | 300 | 1,901 |
| 2016-12-16 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2016-12-15 | 1,920 | 1,920 | 1,920 | 1,920 | 200 | 1,920 |
| 2016-12-14 | 1,919 | 1,920 | 1,919 | 1,920 | 900 | 1,920 |
| 2016-12-13 | 1,900 | 1,919 | 1,900 | 1,919 | 400 | 1,919 |
| 2016-12-12 | 1,920 | 1,920 | 1,881 | 1,919 | 1,000 | 1,919 |
| 2016-12-09 | 1,880 | 1,920 | 1,880 | 1,920 | 1,100 | 1,920 |
| 2016-12-08 | 1,900 | 1,920 | 1,900 | 1,920 | 400 | 1,920 |
| 2016-12-07 | 1,870 | 1,925 | 1,870 | 1,925 | 5,800 | 1,925 |
| 2016-12-06 | 1,869 | 1,869 | 1,869 | 1,869 | 200 | 1,869 |
| 2016-12-05 | 1,869 | 1,869 | 1,857 | 1,869 | 500 | 1,869 |
| 2016-12-02 | 1,870 | 1,870 | 1,869 | 1,869 | 900 | 1,869 |
| 2016-12-01 | 1,872 | 1,872 | 1,872 | 1,872 | 200 | 1,872 |
| 2016-11-30 | 1,875 | 1,875 | 1,873 | 1,873 | 300 | 1,873 |
| 2016-11-29 | 1,878 | 1,878 | 1,860 | 1,873 | 1,900 | 1,873 |
| 2016-11-28 | 1,861 | 1,870 | 1,861 | 1,865 | 1,200 | 1,865 |
| 2016-11-25 | 1,870 | 1,870 | 1,856 | 1,860 | 1,100 | 1,860 |
| 2016-11-24 | 1,875 | 1,875 | 1,870 | 1,870 | 900 | 1,870 |
| 2016-11-22 | 1,876 | 1,876 | 1,876 | 1,876 | 100 | 1,876 |
| 2016-11-21 | 1,862 | 1,877 | 1,862 | 1,877 | 700 | 1,877 |
| 2016-11-18 | 1,878 | 1,878 | 1,861 | 1,878 | 800 | 1,878 |
| 2016-11-17 | 1,877 | 1,877 | 1,876 | 1,876 | 300 | 1,876 |
| 2016-11-14 | 1,856 | 1,876 | 1,856 | 1,859 | 500 | 1,859 |
| 2016-11-11 | 1,865 | 1,865 | 1,857 | 1,857 | 200 | 1,857 |
| 2016-11-10 | 1,865 | 1,866 | 1,865 | 1,866 | 300 | 1,866 |
| 2016-11-09 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 1,850 |
| 2016-11-08 | 1,853 | 1,853 | 1,853 | 1,853 | 100 | 1,853 |
| 2016-11-07 | 1,851 | 1,866 | 1,850 | 1,866 | 900 | 1,866 |
| 2016-11-04 | 1,851 | 1,851 | 1,851 | 1,851 | 200 | 1,851 |
| 2016-11-02 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 2016-11-01 | 1,861 | 1,870 | 1,861 | 1,870 | 300 | 1,870 |
| 2016-10-31 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 1,861 |
| 2016-10-28 | 1,860 | 1,870 | 1,860 | 1,870 | 200 | 1,870 |
| 2016-10-26 | 1,870 | 1,870 | 1,870 | 1,870 | 1,200 | 1,870 |
| 2016-10-25 | 1,868 | 1,870 | 1,868 | 1,870 | 200 | 1,870 |
| 2016-10-24 | 1,868 | 1,868 | 1,868 | 1,868 | 100 | 1,868 |
| 2016-10-21 | 1,868 | 1,868 | 1,868 | 1,868 | 100 | 1,868 |
| 2016-10-20 | 1,851 | 1,858 | 1,851 | 1,858 | 300 | 1,858 |
| 2016-10-19 | 1,868 | 1,868 | 1,860 | 1,860 | 300 | 1,860 |
| 2016-10-17 | 1,862 | 1,862 | 1,862 | 1,862 | 100 | 1,862 |
| 2016-10-13 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
| 2016-10-12 | 1,853 | 1,860 | 1,846 | 1,858 | 1,200 | 1,858 |
| 2016-10-11 | 1,860 | 1,872 | 1,851 | 1,851 | 500 | 1,851 |
| 2016-10-07 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2016-10-06 | 1,843 | 1,861 | 1,843 | 1,861 | 3,800 | 1,861 |
| 2016-10-05 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 1,860 |
| 2016-10-04 | 1,853 | 1,867 | 1,853 | 1,864 | 1,400 | 1,864 |
| 2016-10-03 | 1,861 | 1,884 | 1,843 | 1,860 | 2,000 | 1,860 |
| 2016-09-30 | 1,889 | 1,889 | 1,850 | 1,863 | 1,600 | 1,863 |
| 2016-09-29 | 1,860 | 1,861 | 1,860 | 1,861 | 500 | 1,861 |
| 2016-09-28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,200 | 1,860 |
| 2016-09-27 | 1,880 | 1,880 | 1,862 | 1,880 | 1,200 | 1,880 |
| 2016-09-26 | 1,900 | 1,900 | 1,880 | 1,880 | 1,200 | 1,880 |
| 2016-09-23 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2016-09-21 | 1,862 | 1,900 | 1,862 | 1,900 | 500 | 1,900 |
| 2016-09-20 | 1,850 | 1,919 | 1,850 | 1,919 | 2,800 | 1,919 |
| 2016-09-16 | 1,880 | 1,880 | 1,875 | 1,876 | 2,500 | 1,876 |
| 2016-09-15 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2016-09-12 | 1,880 | 1,880 | 1,865 | 1,880 | 300 | 1,880 |
| 2016-09-09 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2016-09-08 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2016-09-06 | 1,880 | 1,880 | 1,865 | 1,879 | 300 | 1,879 |
| 2016-09-05 | 1,880 | 1,880 | 1,880 | 1,880 | 2,900 | 1,880 |
| 2016-09-02 | 1,900 | 1,900 | 1,880 | 1,880 | 200 | 1,880 |
| 2016-09-01 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2016-08-29 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2016-08-26 | 1,880 | 1,900 | 1,880 | 1,880 | 1,300 | 1,880 |
| 2016-08-25 | 1,885 | 1,885 | 1,880 | 1,880 | 700 | 1,880 |
| 2016-08-22 | 1,880 | 1,880 | 1,860 | 1,860 | 200 | 1,860 |
| 2016-08-19 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2016-08-18 | 1,885 | 1,885 | 1,880 | 1,880 | 200 | 1,880 |
| 2016-08-17 | 1,852 | 1,880 | 1,852 | 1,880 | 600 | 1,880 |
| 2016-08-16 | 1,880 | 1,910 | 1,850 | 1,852 | 3,800 | 1,852 |
| 2016-08-15 | 1,869 | 1,871 | 1,860 | 1,866 | 600 | 1,866 |
| 2016-08-12 | 1,850 | 1,860 | 1,850 | 1,860 | 1,200 | 1,860 |
| 2016-08-10 | 1,855 | 1,860 | 1,850 | 1,850 | 800 | 1,850 |
| 2016-08-09 | 1,870 | 1,870 | 1,855 | 1,855 | 1,000 | 1,855 |
| 2016-08-08 | 1,885 | 1,885 | 1,860 | 1,870 | 2,300 | 1,870 |
| 2016-08-05 | 1,868 | 1,868 | 1,865 | 1,865 | 1,400 | 1,865 |
| 2016-08-02 | 1,915 | 1,915 | 1,910 | 1,910 | 300 | 1,910 |
| 2016-08-01 | 1,915 | 1,915 | 1,915 | 1,915 | 100 | 1,915 |
| 2016-07-29 | 1,865 | 1,910 | 1,865 | 1,910 | 1,000 | 1,910 |
| 2016-07-28 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | 1,879 |
| 2016-07-27 | 1,880 | 1,880 | 1,872 | 1,879 | 300 | 1,879 |
| 2016-07-26 | 1,881 | 1,882 | 1,880 | 1,880 | 1,500 | 1,880 |
| 2016-07-25 | 1,900 | 1,900 | 1,880 | 1,880 | 500 | 1,880 |
| 2016-07-22 | 1,899 | 1,900 | 1,899 | 1,900 | 200 | 1,900 |
| 2016-07-21 | 1,880 | 1,898 | 1,880 | 1,881 | 400 | 1,881 |
| 2016-07-20 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 1,880 |
| 2016-07-19 | 1,897 | 1,897 | 1,897 | 1,897 | 100 | 1,897 |
| 2016-07-14 | 1,901 | 1,901 | 1,866 | 1,870 | 500 | 1,870 |
| 2016-07-13 | 1,880 | 1,880 | 1,861 | 1,861 | 400 | 1,861 |
| 2016-07-12 | 1,900 | 1,905 | 1,900 | 1,900 | 700 | 1,900 |
| 2016-07-11 | 1,885 | 1,898 | 1,882 | 1,898 | 400 | 1,898 |
| 2016-07-08 | 1,880 | 1,881 | 1,880 | 1,881 | 200 | 1,881 |
| 2016-07-07 | 1,910 | 1,910 | 1,880 | 1,880 | 300 | 1,880 |
| 2016-07-06 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,950 |
| 2016-07-05 | 1,871 | 2,000 | 1,871 | 2,000 | 3,100 | 2,000 |
| 2016-07-04 | 1,880 | 1,880 | 1,860 | 1,871 | 3,000 | 1,871 |
| 2016-07-01 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2016-06-29 | 1,883 | 1,883 | 1,856 | 1,856 | 200 | 1,856 |
| 2016-06-28 | 1,869 | 1,883 | 1,869 | 1,883 | 1,600 | 1,883 |
| 2016-06-27 | 1,868 | 1,889 | 1,852 | 1,869 | 2,200 | 1,869 |
| 2016-06-24 | 1,864 | 1,864 | 1,850 | 1,850 | 2,900 | 1,850 |
| 2016-06-23 | 1,899 | 1,899 | 1,860 | 1,862 | 2,100 | 1,862 |
| 2016-06-22 | 1,871 | 1,880 | 1,870 | 1,870 | 500 | 1,870 |
| 2016-06-21 | 1,870 | 1,880 | 1,870 | 1,870 | 700 | 1,870 |
| 2016-06-20 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,870 |
| 2016-06-17 | 1,869 | 1,905 | 1,856 | 1,905 | 3,700 | 1,905 |
| 2016-06-16 | 1,853 | 1,853 | 1,850 | 1,850 | 600 | 1,850 |
| 2016-06-15 | 1,853 | 1,853 | 1,853 | 1,853 | 100 | 1,853 |
| 2016-06-14 | 1,868 | 1,868 | 1,860 | 1,862 | 900 | 1,862 |
| 2016-06-13 | 1,907 | 1,907 | 1,907 | 1,907 | 100 | 1,907 |
| 2016-06-08 | 1,873 | 1,873 | 1,870 | 1,870 | 1,000 | 1,870 |
| 2016-06-07 | 1,872 | 1,872 | 1,872 | 1,872 | 200 | 1,872 |
| 2016-06-06 | 1,870 | 1,872 | 1,870 | 1,870 | 1,400 | 1,870 |
| 2016-06-03 | 1,866 | 1,870 | 1,866 | 1,870 | 200 | 1,870 |
| 2016-06-01 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2016-05-31 | 1,862 | 1,862 | 1,862 | 1,862 | 1,200 | 1,862 |
| 2016-05-27 | 1,914 | 1,914 | 1,912 | 1,912 | 200 | 1,912 |
| 2016-05-26 | 1,860 | 1,915 | 1,860 | 1,915 | 1,000 | 1,915 |
| 2016-05-24 | 1,855 | 1,855 | 1,850 | 1,855 | 300 | 1,855 |
| 2016-05-23 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
| 2016-05-20 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | 1,849 |
| 2016-05-18 | 1,849 | 1,849 | 1,849 | 1,849 | 200 | 1,849 |
| 2016-05-17 | 1,850 | 1,850 | 1,830 | 1,849 | 1,900 | 1,849 |
| 2016-05-16 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2016-05-11 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2016-05-10 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2016-05-09 | 1,899 | 1,899 | 1,859 | 1,859 | 200 | 1,859 |
| 2016-05-06 | 1,899 | 1,899 | 1,899 | 1,899 | 200 | 1,899 |
| 2016-04-28 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2016-04-27 | 1,860 | 1,860 | 1,850 | 1,850 | 1,100 | 1,850 |
| 2016-04-26 | 1,919 | 1,919 | 1,860 | 1,860 | 1,300 | 1,860 |
| 2016-04-25 | 1,920 | 1,920 | 1,880 | 1,880 | 300 | 1,880 |
| 2016-04-22 | 1,855 | 1,920 | 1,855 | 1,920 | 700 | 1,920 |
| 2016-04-21 | 1,844 | 1,854 | 1,844 | 1,854 | 1,300 | 1,854 |
| 2016-04-20 | 1,831 | 1,899 | 1,831 | 1,898 | 600 | 1,898 |
| 2016-04-19 | 1,811 | 1,831 | 1,811 | 1,831 | 1,700 | 1,831 |
| 2016-04-18 | 1,821 | 1,821 | 1,821 | 1,821 | 500 | 1,821 |
| 2016-04-13 | 1,839 | 1,839 | 1,830 | 1,830 | 200 | 1,830 |
| 2016-04-12 | 1,839 | 1,839 | 1,839 | 1,839 | 100 | 1,839 |
| 2016-04-11 | 1,836 | 1,836 | 1,836 | 1,836 | 100 | 1,836 |
| 2016-04-07 | 1,834 | 1,834 | 1,834 | 1,834 | 100 | 1,834 |
| 2016-04-06 | 1,810 | 1,810 | 1,810 | 1,810 | 1,300 | 1,810 |
| 2016-04-05 | 1,815 | 1,841 | 1,801 | 1,810 | 2,500 | 1,810 |
| 2016-04-04 | 1,855 | 1,855 | 1,815 | 1,815 | 1,500 | 1,815 |
| 2016-04-01 | 1,836 | 1,840 | 1,830 | 1,830 | 700 | 1,830 |
| 2016-03-30 | 1,837 | 1,837 | 1,836 | 1,836 | 200 | 1,836 |
| 2016-03-29 | 1,840 | 1,841 | 1,830 | 1,834 | 1,600 | 1,834 |
| 2016-03-28 | 1,864 | 1,890 | 1,861 | 1,861 | 2,000 | 1,861 |
| 2016-03-25 | 1,879 | 1,887 | 1,861 | 1,861 | 500 | 1,861 |
| 2016-03-24 | 1,870 | 1,870 | 1,850 | 1,852 | 3,400 | 1,852 |
| 2016-03-23 | 1,885 | 1,950 | 1,858 | 1,861 | 2,100 | 1,861 |
| 2016-03-22 | 1,885 | 1,885 | 1,885 | 1,885 | 400 | 1,885 |
| 2016-03-18 | 1,877 | 1,885 | 1,875 | 1,885 | 1,900 | 1,885 |
| 2016-03-17 | 1,855 | 1,855 | 1,840 | 1,850 | 2,100 | 1,850 |
| 2016-03-16 | 1,851 | 1,871 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2016-03-15 | 1,850 | 1,855 | 1,850 | 1,855 | 400 | 1,855 |
| 2016-03-14 | 1,870 | 1,870 | 1,869 | 1,869 | 700 | 1,869 |
| 2016-03-11 | 1,850 | 1,860 | 1,849 | 1,849 | 300 | 1,849 |
| 2016-03-10 | 1,850 | 1,853 | 1,850 | 1,853 | 1,200 | 1,853 |
| 2016-03-09 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2016-03-08 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
| 2016-03-07 | 1,850 | 1,851 | 1,850 | 1,851 | 300 | 1,851 |
| 2016-03-04 | 1,853 | 1,853 | 1,844 | 1,844 | 900 | 1,844 |
| 2016-03-03 | 1,879 | 1,879 | 1,853 | 1,853 | 300 | 1,853 |
| 2016-03-02 | 1,841 | 1,843 | 1,841 | 1,843 | 400 | 1,843 |
| 2016-03-01 | 1,847 | 1,847 | 1,840 | 1,840 | 800 | 1,840 |
| 2016-02-29 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2016-02-26 | 1,869 | 1,869 | 1,866 | 1,866 | 1,100 | 1,866 |
| 2016-02-25 | 1,870 | 1,870 | 1,869 | 1,869 | 400 | 1,869 |
| 2016-02-23 | 1,875 | 1,875 | 1,870 | 1,870 | 1,100 | 1,870 |
| 2016-02-22 | 1,850 | 1,865 | 1,850 | 1,850 | 1,400 | 1,850 |
| 2016-02-18 | 1,900 | 1,900 | 1,841 | 1,845 | 1,100 | 1,845 |
| 2016-02-17 | 1,853 | 1,870 | 1,853 | 1,870 | 200 | 1,870 |
| 2016-02-16 | 1,876 | 1,876 | 1,876 | 1,876 | 100 | 1,876 |
| 2016-02-15 | 1,899 | 1,900 | 1,899 | 1,900 | 200 | 1,900 |
| 2016-02-12 | 1,836 | 1,930 | 1,821 | 1,837 | 1,800 | 1,837 |
| 2016-02-10 | 1,823 | 1,848 | 1,821 | 1,836 | 1,400 | 1,836 |
| 2016-02-09 | 1,900 | 1,900 | 1,889 | 1,889 | 1,300 | 1,889 |
| 2016-02-08 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2016-02-05 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2016-02-04 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2016-02-03 | 1,898 | 1,900 | 1,898 | 1,900 | 800 | 1,900 |
| 2016-02-02 | 1,926 | 1,926 | 1,926 | 1,926 | 100 | 1,926 |
| 2016-02-01 | 1,934 | 1,934 | 1,900 | 1,927 | 400 | 1,927 |
| 2016-01-29 | 1,923 | 1,924 | 1,897 | 1,897 | 800 | 1,897 |
| 2016-01-27 | 1,895 | 1,895 | 1,895 | 1,895 | 100 | 1,895 |
| 2016-01-26 | 1,895 | 1,931 | 1,894 | 1,895 | 1,900 | 1,895 |
| 2016-01-22 | 1,894 | 1,894 | 1,894 | 1,894 | 100 | 1,894 |
| 2016-01-21 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2016-01-20 | 1,896 | 1,896 | 1,895 | 1,895 | 200 | 1,895 |
| 2016-01-19 | 1,880 | 1,896 | 1,880 | 1,896 | 200 | 1,896 |
| 2016-01-18 | 1,889 | 1,889 | 1,889 | 1,889 | 200 | 1,889 |
| 2016-01-15 | 1,889 | 1,889 | 1,889 | 1,889 | 300 | 1,889 |
| 2016-01-14 | 1,886 | 1,933 | 1,872 | 1,889 | 1,000 | 1,889 |
| 2016-01-13 | 1,900 | 1,935 | 1,870 | 1,886 | 3,500 | 1,886 |
| 2016-01-12 | 1,890 | 1,890 | 1,890 | 1,890 | 400 | 1,890 |
| 2016-01-08 | 1,880 | 1,890 | 1,880 | 1,890 | 600 | 1,890 |
| 2016-01-07 | 1,895 | 1,895 | 1,895 | 1,895 | 200 | 1,895 |
| 2016-01-06 | 1,890 | 1,900 | 1,890 | 1,895 | 1,300 | 1,895 |
| 2016-01-05 | 1,895 | 1,895 | 1,895 | 1,895 | 300 | 1,895 |
| 2016-01-04 | 1,880 | 1,895 | 1,880 | 1,895 | 900 | 1,895 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
