2806 ユタカフーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,830	1,840	1,830	1,840	1,200	1,840
2023-12-28	1,791	1,830	1,791	1,825	3,200	1,825
2023-12-27	1,765	1,793	1,765	1,786	2,700	1,786
2023-12-26	1,775	1,783	1,764	1,764	1,600	1,764
2023-12-25	1,758	1,787	1,758	1,775	1,400	1,775
2023-12-22	1,761	1,762	1,758	1,758	1,200	1,758
2023-12-21	1,765	1,765	1,760	1,760	600	1,760
2023-12-20	1,778	1,788	1,760	1,765	2,000	1,765
2023-12-19	1,775	1,790	1,775	1,777	500	1,777
2023-12-18	1,803	1,803	1,777	1,777	1,200	1,777
2023-12-15	1,802	1,803	1,802	1,803	300	1,803
2023-12-14	1,802	1,802	1,801	1,801	400	1,801
2023-12-13	1,792	1,807	1,792	1,801	700	1,801
2023-12-12	1,799	1,800	1,793	1,793	1,300	1,793
2023-12-11	1,796	1,810	1,796	1,799	1,900	1,799
2023-12-08	1,769	1,818	1,769	1,796	5,300	1,796
2023-12-07	1,766	1,767	1,766	1,766	400	1,766
2023-12-06	1,765	1,797	1,765	1,779	3,900	1,779
2023-12-05	1,752	1,775	1,746	1,762	900	1,762
2023-12-04	1,745	1,788	1,745	1,777	1,100	1,777
2023-12-01	1,742	1,757	1,742	1,743	1,800	1,743
2023-11-30	1,745	1,753	1,740	1,741	4,000	1,741
2023-11-29	1,746	1,757	1,746	1,746	2,900	1,746
2023-11-28	1,750	1,750	1,746	1,746	700	1,746
2023-11-27	1,746	1,757	1,746	1,751	4,100	1,751
2023-11-24	1,749	1,750	1,745	1,746	1,900	1,746
2023-11-22	1,751	1,754	1,751	1,751	600	1,751
2023-11-21	1,749	1,750	1,749	1,750	300	1,750
2023-11-20	1,748	1,757	1,748	1,749	800	1,749
2023-11-17	1,750	1,750	1,748	1,748	300	1,748
2023-11-16	1,750	1,755	1,750	1,750	500	1,750
2023-11-15	1,750	1,750	1,749	1,749	2,400	1,749
2023-11-14	1,750	1,756	1,750	1,750	2,700	1,750
2023-11-13	1,750	1,759	1,750	1,752	1,200	1,752
2023-11-10	1,751	1,757	1,750	1,750	900	1,750
2023-11-09	1,750	1,751	1,750	1,751	600	1,751
2023-11-08	1,755	1,758	1,750	1,750	700	1,750
2023-11-07	1,755	1,755	1,755	1,755	300	1,755
2023-11-06	1,756	1,756	1,755	1,755	900	1,755
2023-11-02	1,749	1,756	1,749	1,756	300	1,756
2023-11-01	1,765	1,782	1,746	1,753	1,000	1,753
2023-10-31	1,751	1,823	1,746	1,748	4,600	1,748
2023-10-30	1,751	1,751	1,751	1,751	400	1,751
2023-10-27	1,748	1,751	1,748	1,751	300	1,751
2023-10-26	1,740	1,775	1,740	1,750	3,200	1,750
2023-10-25	1,774	1,774	1,730	1,739	3,000	1,739
2023-10-24	1,750	1,774	1,750	1,774	2,500	1,774
2023-10-23	1,752	1,752	1,750	1,750	900	1,750
2023-10-20	1,759	1,760	1,752	1,752	1,500	1,752
2023-10-19	1,757	1,757	1,752	1,752	400	1,752
2023-10-18	1,765	1,768	1,757	1,757	500	1,757
2023-10-17	1,762	1,762	1,754	1,755	700	1,755
2023-10-16	1,755	1,770	1,755	1,760	1,300	1,760
2023-10-13	1,760	1,760	1,756	1,756	700	1,756
2023-10-12	1,760	1,767	1,753	1,761	1,500	1,761
2023-10-11	1,750	1,760	1,750	1,760	200	1,760
2023-10-10	1,750	1,752	1,750	1,752	400	1,752
2023-10-06	1,746	1,758	1,745	1,746	1,100	1,746
2023-10-05	1,746	1,748	1,746	1,748	500	1,748
2023-10-04	1,775	1,775	1,720	1,746	3,600	1,746
2023-10-03	1,786	1,786	1,780	1,780	600	1,780
2023-10-02	1,815	1,815	1,786	1,790	900	1,790
2023-09-29	1,802	1,815	1,802	1,815	1,000	1,815
2023-09-28	1,787	1,787	1,787	1,787	100	1,787
2023-09-27	1,787	1,800	1,787	1,800	2,500	1,800
2023-09-26	1,786	1,798	1,786	1,787	1,100	1,787
2023-09-25	1,786	1,794	1,781	1,785	1,800	1,785
2023-09-22	1,786	1,786	1,782	1,785	500	1,785
2023-09-21	1,787	1,800	1,785	1,789	3,000	1,789
2023-09-20	1,790	1,795	1,790	1,790	600	1,790
2023-09-19	1,787	1,795	1,787	1,790	1,200	1,790
2023-09-15	1,789	1,795	1,786	1,786	1,100	1,786
2023-09-14	1,782	1,794	1,782	1,789	1,000	1,789
2023-09-13	1,784	1,797	1,784	1,795	1,900	1,795
2023-09-12	1,783	1,794	1,783	1,784	1,000	1,784
2023-09-11	1,800	1,800	1,780	1,782	1,100	1,782
2023-09-08	1,793	1,800	1,792	1,793	800	1,793
2023-09-07	1,796	1,796	1,796	1,796	1,200	1,796
2023-09-06	1,798	1,798	1,798	1,798	400	1,798
2023-09-05	1,796	1,800	1,796	1,799	1,400	1,799
2023-09-04	1,800	1,800	1,792	1,796	1,000	1,796
2023-09-01	1,795	1,810	1,795	1,800	1,000	1,800
2023-08-31	1,795	1,795	1,788	1,793	1,700	1,793
2023-08-30	1,785	1,795	1,785	1,789	1,100	1,789
2023-08-29	1,778	1,785	1,778	1,785	1,100	1,785
2023-08-28	1,783	1,789	1,778	1,778	2,600	1,778
2023-08-25	1,781	1,791	1,780	1,782	1,000	1,782
2023-08-24	1,780	1,781	1,780	1,781	600	1,781
2023-08-23	1,782	1,782	1,780	1,780	900	1,780
2023-08-22	1,802	1,802	1,770	1,797	14,400	1,797
2023-08-21	1,801	1,810	1,801	1,810	500	1,810
2023-08-18	1,807	1,811	1,807	1,811	200	1,811
2023-08-17	1,799	1,813	1,799	1,801	1,500	1,801
2023-08-16	1,820	1,820	1,800	1,800	3,800	1,800
2023-08-15	1,828	1,834	1,815	1,817	7,500	1,817
2023-08-14	1,846	1,846	1,827	1,827	3,600	1,827
2023-08-10	1,852	1,852	1,852	1,852	100	1,852
2023-08-09	1,854	1,854	1,854	1,854	100	1,854
2023-08-08	1,850	1,854	1,849	1,854	400	1,854
2023-08-07	1,833	1,842	1,833	1,842	200	1,842
2023-08-04	1,833	1,845	1,833	1,835	1,500	1,835
2023-08-03	1,845	1,845	1,834	1,834	1,500	1,834
2023-08-02	1,845	1,850	1,845	1,850	800	1,850
2023-08-01	1,843	1,843	1,842	1,842	600	1,842
2023-07-31	1,847	1,847	1,844	1,844	1,400	1,844
2023-07-28	1,850	1,859	1,850	1,852	600	1,852
2023-07-27	-	-	-	1,845	-	1,845
2023-07-26	1,851	1,851	1,845	1,845	1,700	1,845
2023-07-25	1,851	1,851	1,851	1,851	100	1,851
2023-07-24	1,855	1,855	1,840	1,844	2,000	1,844
2023-07-21	-	-	-	1,858	-	1,858
2023-07-20	1,855	1,858	1,855	1,858	300	1,858
2023-07-19	1,850	1,850	1,846	1,850	800	1,850
2023-07-18	1,851	1,851	1,851	1,851	200	1,851
2023-07-14	1,870	1,870	1,869	1,869	300	1,869
2023-07-13	1,861	1,861	1,861	1,861	200	1,861
2023-07-12	1,870	1,880	1,870	1,870	700	1,870
2023-07-11	-	-	-	1,860	-	1,860
2023-07-10	1,860	1,860	1,860	1,860	100	1,860
2023-07-07	1,850	1,860	1,850	1,860	300	1,860
2023-07-06	1,854	1,876	1,853	1,876	1,300	1,876
2023-07-05	-	-	-	1,876	-	1,876
2023-07-04	1,864	1,876	1,864	1,876	300	1,876
2023-07-03	1,900	1,900	1,900	1,900	2,100	1,900
2023-06-30	1,861	1,928	1,861	1,904	3,200	1,904
2023-06-29	1,861	1,861	1,860	1,860	200	1,860
2023-06-28	1,840	1,840	1,840	1,840	600	1,840
2023-06-27	1,855	1,855	1,855	1,855	100	1,855
2023-06-26	1,860	1,860	1,855	1,855	1,400	1,855
2023-06-23	1,878	1,878	1,827	1,860	5,600	1,860
2023-06-22	-	-	-	1,870	-	1,870
2023-06-21	1,870	1,870	1,870	1,870	200	1,870
2023-06-20	1,863	1,864	1,863	1,864	200	1,864
2023-06-19	1,870	1,871	1,863	1,867	1,000	1,867
2023-06-16	1,877	1,879	1,875	1,879	1,500	1,879
2023-06-15	1,877	1,877	1,877	1,877	100	1,877
2023-06-14	1,877	1,877	1,877	1,877	200	1,877
2023-06-13	1,877	1,877	1,877	1,877	200	1,877
2023-06-12	1,899	1,899	1,871	1,871	1,100	1,871
2023-06-09	1,880	1,901	1,880	1,901	2,800	1,901
2023-06-08	1,865	1,872	1,865	1,872	200	1,872
2023-06-07	1,874	1,884	1,849	1,849	500	1,849
2023-06-06	1,881	1,881	1,851	1,852	7,800	1,852
2023-06-05	1,885	1,885	1,884	1,885	2,000	1,885
2023-06-02	1,885	1,886	1,885	1,885	1,500	1,885
2023-06-01	1,905	1,910	1,894	1,894	7,200	1,894
2023-05-31	1,914	1,955	1,889	1,905	5,600	1,905
2023-05-30	1,934	1,934	1,922	1,925	1,600	1,925
2023-05-29	1,954	1,955	1,931	1,934	3,300	1,934
2023-05-26	1,937	1,958	1,937	1,954	3,300	1,954
2023-05-25	1,948	1,948	1,937	1,937	700	1,937
2023-05-24	1,913	1,950	1,913	1,916	3,600	1,916
2023-05-23	1,926	1,951	1,923	1,936	2,200	1,936
2023-05-22	1,954	1,954	1,952	1,952	500	1,952
2023-05-19	1,947	1,958	1,930	1,954	1,300	1,954
2023-05-18	1,941	1,944	1,930	1,930	800	1,930
2023-05-17	1,926	1,955	1,926	1,955	2,200	1,955
2023-05-16	1,914	1,959	1,914	1,950	3,100	1,950
2023-05-15	1,900	1,950	1,889	1,914	3,100	1,914
2023-05-12	2,002	2,002	1,873	1,900	10,400	1,900
2023-05-11	2,002	2,002	2,002	2,002	800	2,002
2023-05-10	2,000	2,002	2,000	2,001	1,500	2,001
2023-05-09	1,999	2,005	1,999	2,005	300	2,005
2023-05-08	-	-	-	2,005	-	2,005
2023-05-02	2,005	2,005	2,005	2,005	600	2,005
2023-05-01	1,998	1,999	1,998	1,999	200	1,999
2023-04-28	2,000	2,000	1,999	2,000	8,600	2,000
2023-04-27	2,005	2,005	1,999	1,999	1,100	1,999
2023-04-26	2,003	2,003	1,993	1,995	1,500	1,995
2023-04-25	2,004	2,004	2,003	2,003	1,200	2,003
2023-04-24	2,006	2,010	1,989	1,989	2,000	1,989
2023-04-21	-	-	-	2,000	-	2,000
2023-04-20	1,997	2,003	1,997	2,000	900	2,000
2023-04-19	-	-	-	2,006	-	2,006
2023-04-18	2,004	2,006	2,004	2,006	200	2,006
2023-04-17	1,998	2,000	1,994	1,996	3,300	1,996
2023-04-14	2,000	2,005	2,000	2,002	1,000	2,002
2023-04-13	2,011	2,015	2,009	2,010	2,300	2,010
2023-04-12	2,005	2,005	2,005	2,005	200	2,005
2023-04-11	-	-	-	2,005	-	2,005
2023-04-10	-	-	-	2,005	-	2,005
2023-04-07	-	-	-	2,005	-	2,005
2023-04-06	2,002	2,005	1,997	2,005	2,000	2,005
2023-04-05	2,032	2,032	2,020	2,020	600	2,020
2023-04-04	2,030	2,035	2,029	2,030	900	2,030
2023-04-03	2,019	2,029	2,014	2,029	800	2,029
2023-03-31	2,054	2,054	2,004	2,047	600	2,047
2023-03-30	1,981	2,054	1,970	2,054	400	2,054
2023-03-29	1,996	2,015	1,990	2,001	3,200	2,001
2023-03-28	1,998	2,005	1,976	1,978	2,000	1,978
2023-03-27	2,005	2,010	1,990	2,000	10,300	2,000
2023-03-24	2,000	2,000	1,987	2,000	500	2,000
2023-03-23	1,999	1,999	1,985	1,985	400	1,985
2023-03-22	2,000	2,000	1,999	1,999	500	1,999
2023-03-20	1,979	1,979	1,979	1,979	100	1,979
2023-03-17	1,977	1,999	1,977	1,985	1,000	1,985
2023-03-16	1,998	2,000	1,971	1,973	4,700	1,973
2023-03-15	-	-	-	2,002	-	2,002
2023-03-14	2,003	2,003	2,000	2,002	1,700	2,002
2023-03-13	2,000	2,020	2,000	2,012	2,400	2,012
2023-03-10	2,012	2,012	2,012	2,012	100	2,012
2023-03-09	2,020	2,020	2,012	2,012	1,200	2,012
2023-03-08	2,009	2,024	2,006	2,008	800	2,008
2023-03-07	2,010	2,020	2,010	2,012	300	2,012
2023-03-06	2,010	2,020	2,010	2,016	1,400	2,016
2023-03-03	2,029	2,029	2,029	2,029	5,300	2,029
2023-03-02	2,006	2,008	2,006	2,008	600	2,008
2023-03-01	2,005	2,006	2,005	2,006	300	2,006
2023-02-28	2,012	2,014	2,004	2,006	2,800	2,006
2023-02-27	2,005	2,016	2,004	2,015	2,600	2,015
2023-02-24	1,992	2,013	1,992	2,003	4,500	2,003
2023-02-22	2,030	2,030	2,019	2,019	300	2,019
2023-02-21	2,030	2,030	2,030	2,030	100	2,030
2023-02-20	2,021	2,025	2,021	2,025	700	2,025
2023-02-17	-	-	-	2,025	-	2,025
2023-02-16	2,033	2,033	2,016	2,025	500	2,025
2023-02-15	2,033	2,033	2,033	2,033	100	2,033
2023-02-14	2,017	2,032	2,017	2,032	1,300	2,032
2023-02-13	2,030	2,030	2,017	2,024	4,700	2,024
2023-02-10	-	-	-	2,024	-	2,024
2023-02-09	2,030	2,030	2,021	2,024	1,200	2,024
2023-02-08	2,001	2,048	1,990	2,023	26,600	2,023
2023-02-07	2,014	2,014	2,005	2,008	1,400	2,008
2023-02-06	2,020	2,020	2,014	2,014	300	2,014
2023-02-03	2,017	2,020	2,017	2,020	600	2,020
2023-02-02	2,009	2,016	2,009	2,016	300	2,016
2023-02-01	2,046	2,046	2,011	2,016	1,200	2,016
2023-01-31	2,045	2,050	2,020	2,026	8,400	2,026
2023-01-30	2,045	2,045	2,036	2,037	900	2,037
2023-01-27	2,050	2,050	2,037	2,043	300	2,043
2023-01-26	2,036	2,050	2,036	2,050	2,200	2,050
2023-01-25	2,034	2,034	2,034	2,034	200	2,034
2023-01-24	2,031	2,035	2,030	2,034	1,500	2,034
2023-01-23	2,030	2,031	2,030	2,031	400	2,031
2023-01-20	1,999	2,052	1,999	2,031	26,600	2,031
2023-01-19	1,999	2,050	1,988	2,027	24,500	2,027
2023-01-18	2,009	2,047	2,001	2,014	29,600	2,014
2023-01-17	2,030	2,049	2,000	2,025	10,300	2,025
2023-01-16	2,049	2,049	2,027	2,040	3,600	2,040
2023-01-13	2,030	2,030	2,013	2,013	600	2,013
2023-01-12	2,030	2,030	2,011	2,015	500	2,015
2023-01-11	2,017	2,025	2,006	2,025	2,300	2,025
2023-01-10	2,019	2,020	2,016	2,016	1,600	2,016
2023-01-06	2,020	2,020	2,017	2,017	200	2,017
2023-01-05	2,005	2,014	2,005	2,011	600	2,011
2023-01-04	2,008	2,008	2,008	2,008	200	2,008

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