2806 ユタカフーズ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,915	1,915	1,915	1,915	100	1,915
2018-12-27	1,910	1,910	1,900	1,900	400	1,900
2018-12-26	1,895	1,895	1,895	1,895	800	1,895
2018-12-25	1,905	1,905	1,855	1,855	800	1,855
2018-12-21	1,849	1,985	1,849	1,905	800	1,905
2018-12-20	1,970	1,970	1,969	1,969	200	1,969
2018-12-19	1,977	1,977	1,977	1,977	200	1,977
2018-12-18	1,987	1,987	1,976	1,976	200	1,976
2018-12-17	1,986	1,986	1,986	1,986	100	1,986
2018-12-14	1,986	1,986	1,986	1,986	200	1,986
2018-12-13	-	-	-	1,990	-	1,990
2018-12-12	1,990	1,990	1,990	1,990	100	1,990
2018-12-11	-	-	-	1,984	-	1,984
2018-12-10	1,980	1,985	1,980	1,984	2,700	1,984
2018-12-07	1,981	1,981	1,980	1,980	200	1,980
2018-12-06	1,991	1,991	1,990	1,990	200	1,990
2018-12-05	1,994	2,000	1,994	2,000	2,400	2,000
2018-12-04	1,999	1,999	1,990	1,994	800	1,994
2018-12-03	1,991	2,000	1,990	2,000	300	2,000
2018-11-30	2,000	2,000	2,000	2,000	700	2,000
2018-11-29	1,997	2,000	1,997	2,000	300	2,000
2018-11-28	2,000	2,000	1,997	1,997	300	1,997
2018-11-27	2,000	2,000	2,000	2,000	500	2,000
2018-11-26	2,000	2,010	1,999	2,000	1,900	2,000
2018-11-22	2,000	2,000	1,980	1,980	1,300	1,980
2018-11-21	2,009	2,009	2,000	2,000	200	2,000
2018-11-20	2,007	2,007	2,003	2,003	300	2,003
2018-11-19	2,007	2,007	2,007	2,007	100	2,007
2018-11-16	2,025	2,025	2,025	2,025	200	2,025
2018-11-15	2,020	2,020	2,020	2,020	200	2,020
2018-11-14	2,020	2,020	2,020	2,020	100	2,020
2018-11-13	-	-	-	2,029	-	2,029
2018-11-12	2,029	2,029	2,029	2,029	100	2,029
2018-11-09	2,020	2,029	2,020	2,029	200	2,029
2018-11-08	2,020	2,020	2,020	2,020	100	2,020
2018-11-07	2,003	2,020	2,001	2,020	700	2,020
2018-11-06	-	-	-	2,007	-	2,007
2018-11-05	2,006	2,007	2,006	2,007	300	2,007
2018-11-02	2,010	2,030	2,010	2,030	400	2,030
2018-11-01	2,009	2,009	2,009	2,009	100	2,009
2018-10-31	2,000	2,030	1,992	1,992	2,800	1,992
2018-10-30	1,991	1,991	1,991	1,991	400	1,991
2018-10-29	1,991	1,991	1,991	1,991	200	1,991
2018-10-26	1,999	2,020	1,991	1,991	1,200	1,991
2018-10-25	2,024	2,024	1,971	1,971	900	1,971
2018-10-24	2,020	2,020	2,000	2,009	1,300	2,009
2018-10-23	2,030	2,030	2,030	2,030	500	2,030
2018-10-22	2,026	2,030	2,026	2,030	700	2,030
2018-10-19	-	-	-	1,987	-	1,987
2018-10-18	2,018	2,018	1,987	1,987	300	1,987
2018-10-17	-	-	-	1,985	-	1,985
2018-10-16	1,985	1,985	1,985	1,985	300	1,985
2018-10-15	-	-	-	1,980	-	1,980
2018-10-12	-	-	-	1,980	-	1,980
2018-10-11	1,999	1,999	1,979	1,980	1,200	1,980
2018-10-10	-	-	-	2,010	-	2,010
2018-10-09	2,010	2,010	2,010	2,010	100	2,010
2018-10-05	2,026	2,026	2,013	2,013	700	2,013
2018-10-04	2,026	2,034	2,026	2,034	200	2,034
2018-10-03	2,050	2,050	2,026	2,026	600	2,026
2018-10-02	2,050	2,050	2,050	2,050	300	2,050
2018-10-01	2,019	2,049	2,019	2,030	800	2,030
2018-09-28	2,000	2,019	2,000	2,019	1,000	2,019
2018-09-27	2,020	2,020	2,020	2,020	200	2,020
2018-09-26	2,006	2,050	2,006	2,050	1,900	2,050
2018-09-25	2,005	2,005	2,005	2,005	400	2,005
2018-09-21	2,011	2,011	2,003	2,003	800	2,003
2018-09-20	2,014	2,014	2,009	2,009	700	2,009
2018-09-19	2,017	2,019	2,009	2,009	400	2,009
2018-09-18	2,019	2,019	2,019	2,019	100	2,019
2018-09-14	2,005	2,005	1,999	1,999	300	1,999
2018-09-13	2,010	2,011	1,999	1,999	400	1,999
2018-09-12	2,020	2,020	2,010	2,010	200	2,010
2018-09-11	2,020	2,020	2,020	2,020	200	2,020
2018-09-10	-	-	-	2,041	-	2,041
2018-09-07	-	-	-	2,041	-	2,041
2018-09-06	-	-	-	2,041	-	2,041
2018-09-05	2,000	2,041	1,995	2,041	2,300	2,041
2018-09-04	2,022	2,040	2,022	2,022	1,600	2,022
2018-09-03	2,003	2,022	2,003	2,022	300	2,022
2018-08-31	2,010	2,010	2,001	2,001	400	2,001
2018-08-30	-	-	-	1,990	-	1,990
2018-08-29	-	-	-	1,990	-	1,990
2018-08-28	-	-	-	1,990	-	1,990
2018-08-27	2,004	2,025	1,951	1,990	2,800	1,990
2018-08-24	2,026	2,026	1,993	1,993	900	1,993
2018-08-23	-	-	-	2,012	-	2,012
2018-08-22	-	-	-	2,012	-	2,012
2018-08-21	1,982	2,012	1,982	2,012	200	2,012
2018-08-20	-	-	-	1,982	-	1,982
2018-08-17	2,011	2,013	1,980	1,982	500	1,982
2018-08-16	1,986	1,986	1,975	1,981	400	1,981
2018-08-15	1,986	1,986	1,986	1,986	100	1,986
2018-08-14	2,014	2,014	1,985	1,985	300	1,985
2018-08-13	2,014	2,014	2,014	2,014	100	2,014
2018-08-10	-	-	-	2,014	-	2,014
2018-08-09	-	-	-	2,014	-	2,014
2018-08-08	2,034	2,034	2,014	2,014	600	2,014
2018-08-07	-	-	-	2,030	-	2,030
2018-08-06	2,030	2,030	2,030	2,030	100	2,030
2018-08-03	2,034	2,034	2,034	2,034	100	2,034
2018-08-02	-	-	-	2,084	-	2,084
2018-08-01	2,084	2,084	2,084	2,084	100	2,084
2018-07-31	2,014	2,035	2,014	2,035	700	2,035
2018-07-30	-	-	-	1,974	-	1,974
2018-07-27	1,985	1,997	1,974	1,974	1,700	1,974
2018-07-26	1,988	2,035	1,985	1,985	1,300	1,985
2018-07-25	1,973	1,989	1,973	1,974	1,500	1,974
2018-07-24	1,965	2,000	1,965	1,970	2,400	1,970
2018-07-23	2,000	2,000	1,950	1,965	3,200	1,965
2018-07-20	-	-	-	1,975	-	1,975
2018-07-19	2,016	2,016	1,975	1,975	600	1,975
2018-07-18	-	-	-	2,000	-	2,000
2018-07-17	2,000	2,000	2,000	2,000	300	2,000
2018-07-13	-	-	-	1,998	-	1,998
2018-07-12	1,998	1,998	1,998	1,998	200	1,998
2018-07-11	-	-	-	2,010	-	2,010
2018-07-10	2,010	2,010	2,010	2,010	100	2,010
2018-07-09	2,010	2,010	2,010	2,010	100	2,010
2018-07-06	1,965	1,975	1,965	1,970	2,300	1,970
2018-07-05	2,051	2,051	2,015	2,015	200	2,015
2018-07-04	2,028	2,028	2,014	2,014	800	2,014
2018-07-03	2,077	2,077	2,077	2,077	1,500	2,077
2018-07-02	2,067	2,067	2,017	2,017	300	2,017
2018-06-29	2,036	2,047	2,029	2,029	400	2,029
2018-06-28	-	-	-	2,036	-	2,036
2018-06-27	2,073	2,073	2,036	2,036	300	2,036
2018-06-26	2,040	2,073	2,040	2,073	900	2,073
2018-06-25	-	-	-	2,031	-	2,031
2018-06-22	-	-	-	2,031	-	2,031
2018-06-21	2,031	2,031	2,031	2,031	300	2,031
2018-06-20	2,029	2,029	2,029	2,029	200	2,029
2018-06-19	2,077	2,077	2,077	2,077	100	2,077
2018-06-18	2,020	2,081	2,020	2,067	3,100	2,067
2018-06-15	2,020	2,020	2,020	2,020	300	2,020
2018-06-14	-	-	-	2,010	-	2,010
2018-06-13	2,010	2,010	2,010	2,010	100	2,010
2018-06-12	2,005	2,010	2,003	2,010	400	2,010
2018-06-11	2,000	2,015	2,000	2,005	2,200	2,005
2018-06-08	2,043	2,043	2,043	2,043	100	2,043
2018-06-07	2,043	2,043	2,043	2,043	100	2,043
2018-06-06	2,043	2,043	2,043	2,043	200	2,043
2018-06-05	2,043	2,043	2,043	2,043	200	2,043
2018-06-04	2,043	2,043	2,043	2,043	100	2,043
2018-06-01	2,040	2,043	2,040	2,043	500	2,043
2018-05-31	2,043	2,043	2,043	2,043	100	2,043
2018-05-30	2,043	2,043	2,043	2,043	100	2,043
2018-05-29	2,043	2,043	2,043	2,043	100	2,043
2018-05-28	2,001	2,043	2,001	2,043	900	2,043
2018-05-25	2,001	2,001	2,001	2,001	100	2,001
2018-05-24	2,035	2,035	2,001	2,001	700	2,001
2018-05-23	2,030	2,030	2,030	2,030	100	2,030
2018-05-22	2,025	2,025	2,025	2,025	100	2,025
2018-05-21	2,025	2,025	2,025	2,025	300	2,025
2018-05-18	2,023	2,025	2,023	2,025	300	2,025
2018-05-17	-	-	-	2,023	-	2,023
2018-05-16	2,021	2,023	2,021	2,023	1,200	2,023
2018-05-15	2,025	2,025	2,023	2,023	200	2,023
2018-05-14	2,004	2,004	2,004	2,004	100	2,004
2018-05-11	2,018	2,018	2,002	2,002	200	2,002
2018-05-10	2,019	2,019	2,017	2,017	200	2,017
2018-05-09	2,000	2,000	2,000	2,000	1,000	2,000
2018-05-08	-	-	-	2,007	-	2,007
2018-05-07	2,031	2,031	2,007	2,007	600	2,007
2018-05-02	2,009	2,023	2,009	2,023	1,100	2,023
2018-05-01	-	-	-	2,011	-	2,011
2018-04-27	2,021	2,021	2,011	2,011	600	2,011
2018-04-26	2,015	2,038	2,015	2,038	800	2,038
2018-04-25	2,004	2,004	2,004	2,004	1,400	2,004
2018-04-24	-	-	-	2,026	-	2,026
2018-04-23	2,025	2,035	2,025	2,026	500	2,026
2018-04-20	2,013	2,025	2,013	2,025	200	2,025
2018-04-19	2,084	2,085	2,006	2,006	2,000	2,006
2018-04-18	2,024	2,039	2,024	2,039	200	2,039
2018-04-17	2,023	2,024	2,023	2,024	200	2,024
2018-04-16	2,020	2,020	2,011	2,011	500	2,011
2018-04-13	2,092	2,092	2,042	2,042	500	2,042
2018-04-12	2,025	2,025	2,020	2,025	800	2,025
2018-04-11	2,029	2,029	2,015	2,015	200	2,015
2018-04-10	2,011	2,011	2,011	2,011	100	2,011
2018-04-06	2,010	2,010	2,010	2,010	200	2,010
2018-04-04	2,007	2,123	2,007	2,017	2,300	2,017
2018-04-03	2,007	2,007	2,007	2,007	300	2,007
2018-03-30	2,056	2,056	2,056	2,056	300	2,056
2018-03-29	2,133	2,133	2,006	2,006	900	2,006
2018-03-28	2,000	2,002	1,999	1,999	1,200	1,999
2018-03-27	2,043	2,084	2,021	2,072	1,200	2,072
2018-03-26	2,047	2,047	2,032	2,043	900	2,043
2018-03-23	2,031	2,032	2,031	2,032	300	2,032
2018-03-22	2,031	2,031	2,031	2,031	100	2,031
2018-03-20	2,026	2,050	2,026	2,050	200	2,050
2018-03-19	2,012	2,026	2,012	2,026	700	2,026
2018-03-16	2,049	2,049	2,048	2,048	400	2,048
2018-03-15	2,030	2,049	2,027	2,049	1,500	2,049
2018-03-14	2,050	2,050	2,050	2,050	400	2,050
2018-03-13	2,050	2,050	2,050	2,050	100	2,050
2018-03-12	2,050	2,050	2,050	2,050	1,600	2,050
2018-03-09	2,063	2,063	2,060	2,060	200	2,060
2018-03-08	2,061	2,063	2,061	2,063	200	2,063
2018-03-07	2,080	2,080	2,080	2,080	100	2,080
2018-03-06	2,056	2,056	2,056	2,056	200	2,056
2018-03-05	2,062	2,062	2,062	2,062	200	2,062
2018-03-02	2,110	2,110	2,081	2,081	300	2,081
2018-02-28	2,066	2,066	2,066	2,066	200	2,066
2018-02-26	2,064	2,093	2,064	2,093	700	2,093
2018-02-23	2,066	2,066	2,058	2,058	600	2,058
2018-02-22	2,065	2,065	2,065	2,065	100	2,065
2018-02-21	2,065	2,065	2,065	2,065	100	2,065
2018-02-20	2,080	2,080	2,080	2,080	100	2,080
2018-02-19	2,077	2,077	2,072	2,072	400	2,072
2018-02-16	2,084	2,084	2,083	2,083	300	2,083
2018-02-15	2,091	2,091	2,091	2,091	100	2,091
2018-02-14	2,051	2,065	2,050	2,050	500	2,050
2018-02-13	2,061	2,093	2,061	2,066	700	2,066
2018-02-09	2,066	2,096	2,066	2,096	400	2,096
2018-02-08	2,116	2,116	2,116	2,116	100	2,116
2018-02-07	2,090	2,092	2,089	2,090	900	2,090
2018-02-06	2,100	2,100	2,007	2,044	3,300	2,044
2018-02-05	2,125	2,142	2,125	2,142	800	2,142
2018-02-02	2,205	2,205	2,143	2,144	4,100	2,144
2018-02-01	2,155	2,155	2,155	2,155	100	2,155
2018-01-31	2,152	2,155	2,134	2,134	1,600	2,134
2018-01-30	2,155	2,155	2,135	2,153	1,000	2,153
2018-01-29	2,150	2,155	2,141	2,155	1,600	2,155
2018-01-26	2,140	2,150	2,140	2,149	3,000	2,149
2018-01-25	2,127	2,140	2,100	2,140	3,800	2,140
2018-01-24	2,127	2,127	2,127	2,127	200	2,127
2018-01-23	2,089	2,146	2,089	2,146	2,000	2,146
2018-01-22	2,149	2,149	2,128	2,139	600	2,139
2018-01-18	2,139	2,139	2,139	2,139	100	2,139
2018-01-17	2,130	2,130	2,129	2,130	700	2,130
2018-01-16	2,165	2,165	2,139	2,139	1,800	2,139
2018-01-15	2,150	2,165	2,141	2,165	800	2,165
2018-01-12	2,160	2,166	2,160	2,161	1,000	2,161
2018-01-11	2,140	2,190	2,140	2,140	1,300	2,140
2018-01-10	2,163	2,171	2,140	2,140	1,500	2,140
2018-01-09	2,167	2,200	2,151	2,163	1,700	2,163
2018-01-05	2,145	2,150	2,140	2,150	1,700	2,150
2018-01-04	2,147	2,147	2,125	2,135	900	2,135

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30