ユタカフーズ(2806)の株価時系列情報
ユタカフーズ(2806)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/28 | 813 | 837 | 813 | 837 | 6,000 |
| 2000/12/25 | 767 | 767 | 767 | 767 | 1,000 |
| 2000/12/19 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/12/18 | 800 | 800 | 800 | 800 | 1,000 |
| 2000/12/15 | 770 | 770 | 770 | 770 | 1,000 |
| 2000/12/13 | 730 | 745 | 730 | 745 | 2,000 |
| 2000/12/12 | 715 | 720 | 715 | 720 | 2,000 |
| 2000/12/11 | 715 | 715 | 715 | 715 | 1,000 |
| 2000/12/08 | 700 | 710 | 700 | 710 | 2,000 |
| 2000/12/06 | 689 | 700 | 689 | 700 | 4,000 |
| 2000/12/05 | 671 | 694 | 671 | 694 | 3,000 |
| 2000/12/04 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/11/30 | 742 | 742 | 742 | 742 | 2,000 |
| 2000/11/27 | 744 | 744 | 744 | 744 | 4,000 |
| 2000/11/24 | 743 | 744 | 743 | 744 | 2,000 |
| 2000/11/22 | 744 | 744 | 744 | 744 | 2,000 |
| 2000/11/16 | 756 | 756 | 756 | 756 | 2,000 |
| 2000/11/15 | 756 | 756 | 756 | 756 | 1,000 |
| 2000/11/13 | 757 | 757 | 757 | 757 | 1,000 |
| 2000/10/26 | 780 | 780 | 780 | 780 | 1,000 |
| 2000/10/25 | 820 | 820 | 820 | 820 | 3,000 |
| 2000/10/24 | 860 | 860 | 860 | 860 | 3,000 |
| 2000/10/23 | 860 | 860 | 860 | 860 | 2,000 |
| 2000/10/20 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/10/06 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/09/25 | 869 | 869 | 869 | 869 | 3,000 |
| 2000/09/22 | 869 | 869 | 869 | 869 | 3,000 |
| 2000/09/20 | 869 | 869 | 869 | 869 | 4,000 |
| 2000/09/19 | 869 | 869 | 869 | 869 | 1,000 |
| 2000/09/18 | 870 | 870 | 870 | 870 | 2,000 |
| 2000/09/05 | 890 | 890 | 890 | 890 | 4,000 |
| 2000/09/04 | 890 | 890 | 890 | 890 | 1,000 |
| 2000/09/01 | 910 | 910 | 910 | 910 | 1,000 |
| 2000/08/23 | 910 | 910 | 910 | 910 | 1,000 |
| 2000/08/22 | 890 | 900 | 890 | 900 | 2,000 |
| 2000/08/21 | 890 | 890 | 890 | 890 | 1,000 |
| 2000/08/10 | 890 | 890 | 890 | 890 | 1,000 |
| 2000/08/09 | 890 | 890 | 890 | 890 | 2,000 |
| 2000/08/04 | 870 | 870 | 870 | 870 | 6,000 |
| 2000/08/03 | 870 | 870 | 870 | 870 | 2,000 |
| 2000/08/02 | 890 | 890 | 870 | 870 | 13,000 |
| 2000/07/31 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/07/26 | 870 | 870 | 870 | 870 | 3,000 |
| 2000/07/24 | 930 | 930 | 930 | 930 | 1,000 |
| 2000/07/21 | 930 | 930 | 930 | 930 | 2,000 |
| 2000/07/13 | 930 | 930 | 930 | 930 | 2,000 |
| 2000/07/10 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/07/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/07/03 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/06/28 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/06/27 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/06/22 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/06/20 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/06/16 | 950 | 950 | 950 | 950 | 6,000 |
| 2000/06/15 | 931 | 950 | 931 | 950 | 4,000 |
| 2000/06/08 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/06/06 | 890 | 900 | 890 | 900 | 2,000 |
| 2000/06/05 | 960 | 960 | 960 | 960 | 2,000 |
| 2000/05/30 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/05/22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2000/05/16 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 2000/05/08 | 970 | 970 | 970 | 970 | 1,000 |
| 2000/05/02 | 930 | 950 | 930 | 950 | 2,000 |
| 2000/04/25 | 921 | 930 | 921 | 930 | 4,000 |
| 2000/04/20 | 881 | 881 | 881 | 881 | 2,000 |
| 2000/04/19 | 881 | 881 | 881 | 881 | 1,000 |
| 2000/04/17 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/04/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/03/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/03/28 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2000/03/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/03/24 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 |
| 2000/03/23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/03/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/03/16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2000/03/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/03/07 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 2000/03/02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2000/03/01 | 1,089 | 1,100 | 1,089 | 1,100 | 2,000 |