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