1. HOME >
  2. 株価時系列 >
  3. 2806 >
  4. 2019年

2806 ユタカフーズ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6791,7051,6791,7043,6001,704
2019-12-271,6641,6791,6641,6794001,679
2019-12-261,6851,6861,6511,6554,7001,655
2019-12-251,6971,6971,6801,6818001,681
2019-12-241,6851,6971,6851,6979001,697
2019-12-231,6971,6981,6851,6858001,685
2019-12-201,6871,6981,6861,6983001,698
2019-12-191,7041,7041,7041,7041001,704
2019-12-181,6991,6991,6881,6886001,688
2019-12-171,6931,6941,6881,6942,7001,694
2019-12-161,7001,7051,6931,6933001,693
2019-12-131,7001,7001,7001,7004001,700
2019-12-12---1,705-1,705
2019-12-111,6951,7051,6951,7053001,705
2019-12-101,7001,7001,6951,6953,0001,695
2019-12-091,7001,7001,7001,7003001,700
2019-12-061,7001,7001,7001,7002,0001,700
2019-12-051,7001,7001,6941,7002,8001,700
2019-12-041,6651,6651,6651,6651001,665
2019-12-031,6631,6631,6551,6557001,655
2019-12-021,6671,6671,6611,6611,4001,661
2019-11-29---1,667-1,667
2019-11-281,6611,6671,6611,6676001,667
2019-11-271,6651,6651,6651,6655001,665
2019-11-261,6621,6621,6551,6621,2001,662
2019-11-251,6591,6991,6591,6621,6001,662
2019-11-221,6551,6591,6551,6593001,659
2019-11-211,6551,6551,6451,6504001,650
2019-11-201,6521,6521,6521,6525001,652
2019-11-191,6651,6701,6651,6691,2001,669
2019-11-181,6601,6601,6251,6581,7001,658
2019-11-151,6601,6601,6601,6601001,660
2019-11-141,6461,6601,6461,6604001,660
2019-11-13---1,664-1,664
2019-11-121,6511,6641,6501,6641,1001,664
2019-11-111,6531,6691,6531,6696001,669
2019-11-081,6581,6581,6531,6531,0001,653
2019-11-071,6581,6621,6571,6621,6001,662
2019-11-061,6601,6701,6581,6584,6001,658
2019-11-051,7101,7101,7101,7103001,710
2019-11-011,6771,6771,6601,6606001,660
2019-10-311,6701,6701,6601,6601,6001,660
2019-10-301,6701,6701,6701,6706001,670
2019-10-291,6951,6951,6701,6702001,670
2019-10-281,7051,7051,6601,6961,8001,696
2019-10-251,7111,7111,7051,7053001,705
2019-10-241,6981,7111,6981,7113001,711
2019-10-231,7131,7131,7101,7102001,710
2019-10-211,7141,7141,7051,7125001,712
2019-10-18---1,715-1,715
2019-10-171,7161,7161,7151,7153001,715
2019-10-161,7541,7541,7271,7277001,727
2019-10-151,7271,7271,7271,7271001,727
2019-10-111,7651,7651,7251,7252001,725
2019-10-101,6971,6971,6971,6971001,697
2019-10-09---1,697-1,697
2019-10-081,6961,6971,6961,6973001,697
2019-10-071,6821,6821,6821,6821001,682
2019-10-041,6651,6821,6651,6824001,682
2019-10-031,6521,6821,6521,6824001,682
2019-10-021,6801,6901,6801,6903001,690
2019-10-011,6501,6501,6401,6401,3001,640
2019-09-301,6701,6701,6191,6301,8001,630
2019-09-271,6701,6701,6701,6702001,670
2019-09-261,6711,7001,6691,6703,9001,670
2019-09-251,6531,6701,6531,6703001,670
2019-09-241,6531,6571,6531,6534001,653
2019-09-201,6521,6861,6521,6537001,653
2019-09-191,6521,6521,6521,6521001,652
2019-09-181,6521,6521,6521,6521001,652
2019-09-171,6521,6521,6521,6521001,652
2019-09-131,6601,6701,6501,6521,3001,652
2019-09-121,6591,6591,6591,6591,9001,659
2019-09-111,6671,6671,5911,6421,8001,642
2019-09-101,6791,6791,6701,6701,2001,670
2019-09-091,6451,6791,6451,6792001,679
2019-09-061,6311,6471,6311,6455001,645
2019-09-051,6471,6871,6411,6479001,647
2019-09-041,6041,6301,6041,6304001,630
2019-09-031,6001,6401,6001,6001,4001,600
2019-09-021,6001,6001,6001,6001,1001,600
2019-08-301,6001,6161,6001,6008001,600
2019-08-291,5931,6001,5871,6002,4001,600
2019-08-281,5861,6111,5311,5794,7001,579
2019-08-271,6051,6051,5971,5971,6001,597
2019-08-261,5481,6071,5481,6051,4001,605
2019-08-231,5431,5431,5431,5431001,543
2019-08-221,5441,5441,5301,5301,9001,530
2019-08-211,5521,5521,5401,5403,2001,540
2019-08-201,6001,6001,5201,5524,8001,552
2019-08-191,6001,6001,6001,6002001,600
2019-08-161,5921,5921,5881,5921,9001,592
2019-08-151,5941,5941,5931,5944001,594
2019-08-141,6001,6001,5981,5982001,598
2019-08-131,6001,6001,6001,6003001,600
2019-08-091,6001,6001,5951,6003,3001,600
2019-08-081,6001,6001,5931,6001,6001,600
2019-08-071,6001,6091,5881,6092,1001,609
2019-08-061,6411,6411,6091,6095001,609
2019-08-051,6521,6521,6411,6412001,641
2019-08-021,6281,6281,6181,6186001,618
2019-08-011,6681,6681,6681,6681001,668
2019-07-311,6301,6301,6151,6304001,630
2019-07-301,6601,6601,6201,6302,9001,630
2019-07-291,6801,6801,6701,6702001,670
2019-07-261,6801,6801,6801,6801,0001,680
2019-07-251,6651,6801,6631,6807001,680
2019-07-241,6801,7001,6651,6651,1001,665
2019-07-231,6701,6801,6701,6809001,680
2019-07-221,6451,6501,6451,6502001,650
2019-07-191,6621,6641,6411,6456001,645
2019-07-181,6451,6451,6351,6453001,645
2019-07-171,6441,6451,6441,6454001,645
2019-07-161,6421,6431,6411,6417001,641
2019-07-121,6411,6411,6411,6411001,641
2019-07-111,6351,6351,6351,6351001,635
2019-07-101,6351,6351,6291,6355001,635
2019-07-091,6211,6351,6211,6353001,635
2019-07-081,6401,6401,6201,6206001,620
2019-07-051,6371,6371,6301,6306001,630
2019-07-041,6491,6761,6491,6674001,667
2019-07-031,6891,6891,6891,6891,9001,689
2019-07-021,6401,6451,6401,6401,7001,640
2019-07-011,6361,6421,6361,6375001,637
2019-06-281,6541,6541,6321,6358001,635
2019-06-271,6551,6551,6551,6551001,655
2019-06-261,6371,6941,6371,6541,5001,654
2019-06-251,6371,6371,6371,6371001,637
2019-06-241,6481,6481,6221,6378001,637
2019-06-21---1,665-1,665
2019-06-201,6611,6921,6321,6656001,665
2019-06-191,6901,7041,6651,7013,8001,701
2019-06-181,6621,6651,6621,6653001,665
2019-06-171,6451,6451,6451,6452001,645
2019-06-141,6451,6451,6451,6451001,645
2019-06-131,6351,6451,6331,6458001,645
2019-06-121,6361,6361,6301,6351,5001,635
2019-06-111,6111,6361,6111,6361,0001,636
2019-06-101,6371,6371,6041,6061,7001,606
2019-06-071,6111,6171,6001,6044,1001,604
2019-06-061,6531,6531,6391,6392,0001,639
2019-06-051,7001,7001,6501,6523,4001,652
2019-06-041,7011,7011,6511,7002,7001,700
2019-06-031,7421,7431,6991,7275,7001,727
2019-05-311,7471,7811,7471,7817001,781
2019-05-301,7471,7471,7301,7302,1001,730
2019-05-291,7701,7701,7301,7321,6001,732
2019-05-28---1,770-1,770
2019-05-271,7701,7701,7701,7709001,770
2019-05-241,7701,7701,7701,7702001,770
2019-05-23---1,770-1,770
2019-05-22---1,770-1,770
2019-05-211,7361,7701,7321,7706001,770
2019-05-201,7501,7501,7361,7362001,736
2019-05-171,7681,7681,7681,7681001,768
2019-05-161,7681,7691,7291,7689001,768
2019-05-151,7751,7751,7221,7682,4001,768
2019-05-141,7761,8051,7751,7755001,775
2019-05-131,8001,8041,7761,8044001,804
2019-05-101,8001,8091,7841,8092,6001,809
2019-05-091,7921,7921,7921,7921001,792
2019-05-081,7961,7971,7901,7917001,791
2019-05-071,8001,8001,7981,8005001,800
2019-04-261,8001,8051,7971,8051,1001,805
2019-04-251,8001,8001,8001,8003001,800
2019-04-241,8081,8081,8001,8005001,800
2019-04-231,8031,8031,8031,8031001,803
2019-04-221,7961,8031,7951,8031,0001,803
2019-04-191,8001,8011,8001,8012001,801
2019-04-181,8081,8091,8001,8006001,800
2019-04-171,8081,8081,7971,8084001,808
2019-04-161,8081,8081,8001,8086001,808
2019-04-151,8051,8051,8001,8001,7001,800
2019-04-121,8101,8101,8021,8051,6001,805
2019-04-111,8101,8101,8101,8103001,810
2019-04-101,8101,8101,8101,8102001,810
2019-04-091,8201,8201,8101,8103001,810
2019-04-081,8301,8301,8201,8207001,820
2019-04-05---1,830-1,830
2019-04-041,8291,8301,8291,8303001,830
2019-04-031,8301,8301,8301,8301001,830
2019-04-021,8341,8531,8181,8184001,818
2019-04-011,8531,8531,8531,8531001,853
2019-03-291,8131,8131,8131,8131001,813
2019-03-281,8091,8491,8091,8111,5001,811
2019-03-271,8011,8021,8001,8028001,802
2019-03-261,8491,8491,8321,8452,1001,845
2019-03-251,8351,8481,8301,8481,4001,848
2019-03-221,8401,8401,8321,8353,0001,835
2019-03-201,8441,8511,8321,8322,8001,832
2019-03-191,8501,8501,8431,8437001,843
2019-03-181,8461,8491,8431,8432,5001,843
2019-03-151,8461,8491,8451,8455001,845
2019-03-141,8451,8471,8411,8476001,847
2019-03-131,8451,8471,8451,8457001,845
2019-03-121,8461,8501,8451,8451,2001,845
2019-03-111,8501,8551,8461,8466001,846
2019-03-081,8521,8521,8491,8501,3001,850
2019-03-071,8491,8561,8451,8504001,850
2019-03-061,8751,8781,8321,8497,9001,849
2019-03-051,8871,8871,8741,8754001,875
2019-03-041,8931,8931,8891,8893001,889
2019-03-011,8701,8751,8691,8753001,875
2019-02-281,8651,8681,8651,8687001,868
2019-02-271,8651,8661,8651,8656001,865
2019-02-261,8811,8851,8381,8653,6001,865
2019-02-251,9371,9371,8701,8801,8001,880
2019-02-221,8851,9371,8801,8972,0001,897
2019-02-211,9151,9151,8801,8851,6001,885
2019-02-201,9121,9171,8371,9003,1001,900
2019-02-191,9111,9111,9111,9111001,911
2019-02-181,8951,9111,8901,9108001,910
2019-02-151,8851,8851,8851,8851001,885
2019-02-141,9001,9001,9001,9005001,900
2019-02-13---1,901-1,901
2019-02-121,9011,9011,9011,9011001,901
2019-02-08---1,904-1,904
2019-02-071,9021,9041,9001,9043001,904
2019-02-061,9051,9071,9021,9029001,902
2019-02-051,9141,9201,9051,9051,0001,905
2019-02-041,9271,9321,9121,9123001,912
2019-02-011,9231,9231,9111,9197001,919
2019-01-311,9201,9231,9001,9009001,900
2019-01-301,8941,9261,8901,9009001,900
2019-01-291,8941,8941,8881,8941,9001,894
2019-01-281,9331,9401,9321,9401,7001,940
2019-01-251,9331,9331,9331,9331001,933
2019-01-241,8931,8931,8931,8931001,893
2019-01-231,9181,9181,8901,8902001,890
2019-01-221,9191,9191,9191,9191001,919
2019-01-211,9201,9201,9201,9201001,920
2019-01-181,9051,9051,8901,8908001,890
2019-01-17---1,905-1,905
2019-01-161,9051,9051,9051,9052001,905
2019-01-151,9091,9091,9051,9053001,905
2019-01-111,9281,9431,9101,9104001,910
2019-01-101,9501,9501,9101,9481,2001,948
2019-01-091,9401,9401,9001,9002001,900
2019-01-081,9401,9401,9011,9405001,940
2019-01-071,9201,9201,9201,9203001,920
2019-01-041,9151,9151,9101,9102001,910

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