日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 1,000 1,000 1,000 1,000 13,000
2002/12/27 1,000 1,020 1,000 1,000 41,000
2002/12/26 999 1,000 999 1,000 9,000
2002/12/25 999 999 999 999 4,000
2002/12/24 995 1,000 985 1,000 8,000
2002/12/20 970 985 970 985 2,000
2002/12/19 981 981 980 980 74,000
2002/12/18 1,000 1,000 970 970 7,000
2002/12/17 1,000 1,000 1,000 1,000 1,000
2002/12/16 999 1,000 999 1,000 5,000
2002/12/13 1,000 1,000 1,000 1,000 1,000
2002/12/12 980 980 980 980 4,000
2002/12/11 980 980 980 980 2,000
2002/12/10 972 972 972 972 1,000
2002/12/09 979 979 970 970 14,000
2002/12/06 980 980 979 979 2,000
2002/12/05 1,000 1,000 980 980 9,000
2002/12/04 1,029 1,029 1,000 1,000 2,000
2002/12/03 1,060 1,060 1,060 1,060 1,000
2002/12/02 1,019 1,020 1,019 1,020 2,000
2002/11/29 980 980 980 980 1,000
2002/11/28 991 991 991 991 1,000
2002/11/27 1,030 1,070 1,020 1,020 6,000
2002/11/26 1,000 1,000 1,000 1,000 4,000
2002/11/25 970 970 970 970 3,000
2002/11/21 980 980 977 977 3,000
2002/11/18 1,031 1,031 1,030 1,030 3,000
2002/11/15 1,020 1,020 1,020 1,020 1,000
2002/11/14 1,050 1,050 1,050 1,050 2,000
2002/11/13 1,050 1,050 1,050 1,050 1,000
2002/11/08 1,070 1,070 1,070 1,070 1,000
2002/11/07 1,070 1,070 1,051 1,051 2,000
2002/11/06 1,090 1,090 1,070 1,070 2,000
2002/11/05 1,090 1,090 1,090 1,090 2,000
2002/11/01 1,060 1,070 1,060 1,070 3,000
2002/10/31 1,050 1,100 1,050 1,060 9,000
2002/10/29 1,080 1,080 1,080 1,080 1,000
2002/10/28 1,060 1,080 1,060 1,080 5,000
2002/10/25 1,050 1,050 1,030 1,030 2,000
2002/10/24 1,060 1,060 1,060 1,060 1,000
2002/10/23 1,060 1,060 1,050 1,060 7,000
2002/10/21 1,010 1,050 1,010 1,050 2,000
2002/10/17 1,000 1,000 1,000 1,000 5,000
2002/10/15 1,040 1,040 1,040 1,040 1,000
2002/10/10 1,060 1,080 1,060 1,060 12,000
2002/10/09 1,070 1,080 1,070 1,080 17,000
2002/10/08 1,050 1,070 1,050 1,070 6,000
2002/10/07 1,045 1,050 1,045 1,050 3,000
2002/10/04 1,048 1,048 1,045 1,045 10,000
2002/10/02 1,090 1,090 1,080 1,080 4,000
2002/10/01 1,080 1,090 1,050 1,070 6,000
2002/09/30 1,098 1,099 1,094 1,095 8,000
2002/09/27 1,099 1,099 1,099 1,099 2,000
2002/09/26 1,061 1,100 1,060 1,100 16,000
2002/09/25 1,050 1,050 1,035 1,050 16,000
2002/09/24 1,090 1,090 1,050 1,050 5,000
2002/09/20 1,050 1,070 1,050 1,070 6,000
2002/09/19 1,040 1,060 1,040 1,060 7,000
2002/09/18 1,040 1,040 1,040 1,040 2,000
2002/09/17 1,050 1,060 1,040 1,060 6,000
2002/09/13 1,020 1,030 1,020 1,030 7,000
2002/09/12 980 1,060 980 1,060 14,000
2002/09/11 950 975 950 970 33,000
2002/09/10 936 950 936 950 9,000
2002/09/09 996 996 956 966 5,000
2002/09/06 916 916 910 916 9,000
2002/09/05 900 916 900 916 4,000
2002/09/04 890 900 890 895 5,000
2002/09/03 880 890 880 885 4,000
2002/09/02 890 890 890 890 5,000
2002/08/30 890 890 890 890 1,000
2002/08/28 889 889 889 889 1,000
2002/08/27 890 890 890 890 1,000
2002/08/26 890 890 890 890 3,000
2002/08/23 865 865 865 865 2,000
2002/08/21 870 870 862 862 3,000
2002/08/15 850 850 850 850 5,000
2002/08/12 890 890 890 890 1,000
2002/08/06 838 838 838 838 1,000
2002/08/02 890 890 890 890 1,000
2002/08/01 890 890 890 890 2,000
2002/07/31 850 900 850 900 13,000
2002/07/30 850 850 850 850 30,000
2002/07/29 850 850 850 850 6,000
2002/07/26 840 850 840 850 12,000
2002/07/25 850 850 840 840 4,000
2002/07/23 850 850 850 850 1,000
2002/07/22 830 839 830 839 3,000
2002/07/19 850 850 848 850 42,000
2002/07/18 850 850 850 850 12,000
2002/07/15 850 850 850 850 6,000
2002/07/12 850 850 850 850 2,000
2002/07/10 850 850 850 850 3,000
2002/07/04 850 850 850 850 1,000
2002/07/03 850 850 850 850 3,000
2002/07/02 860 860 850 850 2,000
2002/07/01 850 850 850 850 1,000
2002/06/28 850 850 850 850 2,000
2002/06/27 850 850 850 850 1,000
2002/06/26 845 845 845 845 3,000
2002/06/25 845 845 845 845 1,000
2002/06/24 845 845 845 845 8,000
2002/06/19 850 850 850 850 1,000
2002/06/18 850 850 850 850 2,000
2002/06/17 850 850 850 850 1,000
2002/06/14 850 850 850 850 1,000
2002/06/13 860 860 860 860 4,000
2002/06/10 870 870 870 870 1,000
2002/06/05 870 870 870 870 3,000
2002/06/04 860 860 860 860 1,000
2002/05/31 875 875 870 870 2,000
2002/05/30 870 870 870 870 1,000
2002/05/28 878 878 878 878 3,000
2002/05/27 875 900 875 878 5,000
2002/05/23 850 850 850 850 1,000
2002/05/22 850 850 850 850 1,000
2002/05/20 874 874 865 870 6,000
2002/05/17 877 877 870 875 6,000
2002/05/16 890 890 860 878 20,000
2002/05/15 829 860 829 860 6,000
2002/05/10 819 819 819 819 1,000
2002/05/08 870 870 870 870 1,000
2002/05/07 800 800 800 800 1,000
2002/05/01 755 775 755 775 2,000
2002/04/26 757 757 755 755 10,000
2002/04/25 756 756 756 756 6,000
2002/04/24 770 770 755 755 8,000
2002/04/16 780 780 780 780 1,000
2002/04/11 780 780 780 780 1,000
2002/04/08 780 780 780 780 3,000
2002/04/05 780 780 780 780 4,000
2002/04/04 801 801 801 801 1,000
2002/04/01 850 850 850 850 1,000
2002/03/28 810 810 810 810 1,000
2002/03/26 850 850 850 850 2,000
2002/03/25 850 850 850 850 1,000
2002/03/22 820 830 820 830 2,000
2002/03/19 820 820 820 820 1,000
2002/03/13 760 760 760 760 1,000
2002/03/12 780 780 760 760 4,000
2002/03/11 785 785 785 785 2,000
2002/03/08 786 786 785 785 4,000
2002/03/07 786 786 786 786 1,000
2002/03/06 796 796 792 792 8,000
2002/03/04 821 821 820 820 2,000
2002/02/28 820 820 820 820 1,000
2002/02/27 820 820 820 820 1,000
2002/02/26 820 820 820 820 4,000
2002/02/25 840 840 820 820 3,000
2002/02/08 813 813 813 813 1,000
2002/02/01 900 900 900 900 1,000
2002/01/31 840 840 840 840 5,000
2002/01/28 835 840 835 840 3,000
2002/01/21 835 835 835 835 2,000
2002/01/18 840 840 840 840 1,000
2002/01/17 831 831 831 831 3,000
2002/01/10 829 829 829 829 1,000
2002/01/07 880 880 880 880 1,000

このページの先頭へ