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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2003/12/29 | 1,006 | 1,011 | 1,006 | 1,011 | 2,000 |
| 2003/12/26 | 1,004 | 1,029 | 1,004 | 1,005 | 8,000 |
| 2003/12/25 | 1,004 | 1,005 | 1,002 | 1,002 | 29,000 |
| 2003/12/24 | 1,015 | 1,015 | 1,000 | 1,000 | 13,000 |
| 2003/12/22 | 1,015 | 1,015 | 1,007 | 1,015 | 18,000 |
| 2003/12/19 | 1,040 | 1,040 | 1,015 | 1,015 | 6,000 |
| 2003/12/18 | 1,050 | 1,055 | 1,050 | 1,055 | 4,000 |
| 2003/12/17 | 1,052 | 1,053 | 1,050 | 1,051 | 6,000 |
| 2003/12/16 | 1,050 | 1,052 | 1,050 | 1,052 | 4,000 |
| 2003/12/15 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 |
| 2003/12/11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2003/12/09 | 1,090 | 1,090 | 1,067 | 1,090 | 14,000 |
| 2003/12/08 | 1,067 | 1,067 | 1,067 | 1,067 | 2,000 |
| 2003/12/04 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 |
| 2003/12/03 | 1,078 | 1,080 | 1,055 | 1,055 | 10,000 |
| 2003/12/02 | 1,090 | 1,100 | 1,070 | 1,070 | 11,000 |
| 2003/12/01 | 1,080 | 1,090 | 1,080 | 1,090 | 14,000 |
| 2003/11/28 | 1,095 | 1,100 | 1,090 | 1,090 | 9,000 |
| 2003/11/27 | 1,039 | 1,100 | 1,039 | 1,100 | 28,000 |
| 2003/11/26 | 950 | 1,000 | 950 | 1,000 | 5,000 |
| 2003/11/25 | 935 | 949 | 935 | 949 | 10,000 |
| 2003/11/21 | 960 | 961 | 951 | 955 | 6,000 |
| 2003/11/20 | 960 | 960 | 950 | 960 | 9,000 |
| 2003/11/19 | 997 | 997 | 935 | 935 | 11,000 |
| 2003/11/18 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 |
| 2003/11/17 | 1,024 | 1,024 | 1,010 | 1,010 | 2,000 |
| 2003/11/14 | 1,030 | 1,048 | 1,026 | 1,048 | 9,000 |
| 2003/11/13 | 1,047 | 1,047 | 1,011 | 1,011 | 6,000 |
| 2003/11/12 | 1,030 | 1,030 | 1,027 | 1,027 | 8,000 |
| 2003/11/11 | 1,032 | 1,032 | 1,026 | 1,026 | 8,000 |
| 2003/11/10 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 |
| 2003/11/07 | 1,020 | 1,020 | 1,015 | 1,015 | 2,000 |
| 2003/11/06 | 1,015 | 1,031 | 1,010 | 1,030 | 8,000 |
| 2003/11/05 | 1,010 | 1,010 | 1,000 | 1,010 | 19,000 |
| 2003/11/04 | 1,025 | 1,025 | 1,010 | 1,014 | 15,000 |
| 2003/10/31 | 1,022 | 1,030 | 1,020 | 1,020 | 8,000 |
| 2003/10/30 | 1,020 | 1,039 | 1,014 | 1,019 | 15,000 |
| 2003/10/28 | 1,020 | 1,040 | 1,019 | 1,040 | 15,000 |
| 2003/10/27 | 1,049 | 1,049 | 1,015 | 1,015 | 15,000 |
| 2003/10/24 | 1,011 | 1,049 | 1,001 | 1,049 | 9,000 |
| 2003/10/23 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 |
| 2003/10/22 | 1,053 | 1,053 | 1,030 | 1,030 | 18,000 |
| 2003/10/21 | 1,055 | 1,075 | 1,050 | 1,050 | 10,000 |
| 2003/10/20 | 1,057 | 1,059 | 1,040 | 1,050 | 22,000 |
| 2003/10/17 | 1,060 | 1,065 | 1,055 | 1,055 | 11,000 |
| 2003/10/16 | 1,070 | 1,073 | 1,061 | 1,061 | 14,000 |
| 2003/10/15 | 1,070 | 1,071 | 1,069 | 1,070 | 8,000 |
| 2003/10/14 | 1,063 | 1,072 | 1,063 | 1,070 | 12,000 |
| 2003/10/10 | 1,070 | 1,070 | 1,060 | 1,061 | 13,000 |
| 2003/10/08 | 1,080 | 1,081 | 1,080 | 1,080 | 4,000 |
| 2003/10/07 | 1,093 | 1,093 | 1,080 | 1,080 | 11,000 |
| 2003/10/06 | 1,090 | 1,091 | 1,090 | 1,091 | 4,000 |
| 2003/10/03 | 1,091 | 1,100 | 1,090 | 1,090 | 6,000 |
| 2003/10/02 | 1,101 | 1,101 | 1,090 | 1,090 | 11,000 |
| 2003/10/01 | 1,100 | 1,101 | 1,100 | 1,100 | 6,000 |
| 2003/09/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2003/09/29 | 1,100 | 1,101 | 1,100 | 1,100 | 4,000 |
| 2003/09/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2003/09/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2003/09/24 | 1,112 | 1,112 | 1,112 | 1,112 | 4,000 |
| 2003/09/22 | 1,112 | 1,112 | 1,112 | 1,112 | 2,000 |
| 2003/09/19 | 1,112 | 1,112 | 1,111 | 1,112 | 4,000 |
| 2003/09/18 | 1,120 | 1,123 | 1,120 | 1,123 | 5,000 |
| 2003/09/17 | 1,120 | 1,140 | 1,120 | 1,120 | 9,000 |
| 2003/09/16 | 1,120 | 1,131 | 1,120 | 1,120 | 6,000 |
| 2003/09/12 | 1,142 | 1,142 | 1,142 | 1,142 | 3,000 |
| 2003/09/11 | 1,140 | 1,141 | 1,140 | 1,141 | 3,000 |
| 2003/09/09 | 1,144 | 1,144 | 1,140 | 1,140 | 2,000 |
| 2003/09/08 | 1,184 | 1,184 | 1,184 | 1,184 | 1,000 |
| 2003/09/05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2003/09/03 | 1,196 | 1,210 | 1,195 | 1,210 | 4,000 |
| 2003/09/02 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2003/09/01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2003/08/28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2003/08/27 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 2003/08/26 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 2003/08/25 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 |
| 2003/08/21 | 1,220 | 1,250 | 1,220 | 1,250 | 9,000 |
| 2003/08/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2003/08/19 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 2003/08/15 | 1,220 | 1,240 | 1,220 | 1,240 | 8,000 |
| 2003/08/14 | 1,199 | 1,220 | 1,199 | 1,220 | 10,000 |
| 2003/08/13 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 2003/08/12 | 1,180 | 1,190 | 1,180 | 1,180 | 13,000 |
| 2003/08/11 | 1,170 | 1,180 | 1,170 | 1,180 | 16,000 |
| 2003/08/08 | 1,165 | 1,170 | 1,165 | 1,170 | 4,000 |
| 2003/08/06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2003/08/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2003/08/04 | 1,160 | 1,165 | 1,160 | 1,165 | 2,000 |
| 2003/08/01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2003/07/31 | 1,130 | 1,134 | 1,130 | 1,134 | 9,000 |
| 2003/07/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2003/07/28 | 1,101 | 1,134 | 1,101 | 1,134 | 4,000 |
| 2003/07/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2003/07/23 | 1,106 | 1,106 | 1,106 | 1,106 | 1,000 |
| 2003/07/22 | 1,125 | 1,140 | 1,125 | 1,140 | 3,000 |
| 2003/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2003/07/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2003/07/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2003/07/14 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 2003/07/11 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 2003/07/10 | 1,099 | 1,100 | 1,090 | 1,090 | 7,000 |
| 2003/07/09 | 1,110 | 1,110 | 1,060 | 1,080 | 12,000 |
| 2003/07/08 | 1,101 | 1,160 | 1,100 | 1,160 | 7,000 |
| 2003/07/07 | 1,100 | 1,120 | 1,100 | 1,100 | 14,000 |
| 2003/07/04 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 2003/07/03 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
| 2003/07/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2003/06/27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2003/06/26 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 |
| 2003/06/23 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 2003/06/17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2003/06/06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2003/06/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2003/06/04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2003/06/03 | 1,283 | 1,283 | 1,283 | 1,283 | 3,000 |
| 2003/06/02 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2003/05/30 | 1,294 | 1,295 | 1,290 | 1,295 | 5,000 |
| 2003/05/29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2003/05/28 | 1,268 | 1,270 | 1,260 | 1,270 | 3,000 |
| 2003/05/27 | 1,270 | 1,270 | 1,269 | 1,270 | 7,000 |
| 2003/05/26 | 1,262 | 1,299 | 1,262 | 1,299 | 5,000 |
| 2003/05/23 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 |
| 2003/05/22 | 1,235 | 1,250 | 1,235 | 1,250 | 2,000 |
| 2003/05/21 | 1,255 | 1,255 | 1,233 | 1,235 | 4,000 |
| 2003/05/19 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2003/05/15 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2003/05/14 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 2003/05/13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2003/05/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2003/05/09 | 1,174 | 1,174 | 1,174 | 1,174 | 1,000 |
| 2003/05/06 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 2003/05/02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2003/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2003/04/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2003/04/28 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 |
| 2003/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2003/04/24 | 1,200 | 1,250 | 1,190 | 1,220 | 14,000 |
| 2003/04/23 | 1,170 | 1,200 | 1,150 | 1,200 | 10,000 |
| 2003/04/22 | 1,151 | 1,151 | 1,150 | 1,150 | 4,000 |
| 2003/04/21 | 1,110 | 1,131 | 1,110 | 1,120 | 10,000 |
| 2003/04/18 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 |
| 2003/04/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2003/04/16 | 1,102 | 1,102 | 1,100 | 1,100 | 2,000 |
| 2003/04/15 | 1,030 | 1,102 | 1,030 | 1,102 | 13,000 |
| 2003/04/14 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 2003/04/11 | 1,040 | 1,080 | 1,040 | 1,080 | 2,000 |
| 2003/04/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2003/04/09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2003/04/08 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 |
| 2003/04/07 | 1,080 | 1,090 | 1,060 | 1,060 | 13,000 |
| 2003/04/04 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 |
| 2003/04/03 | 1,050 | 1,050 | 1,010 | 1,050 | 3,000 |
| 2003/04/02 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 |
| 2003/04/01 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 2003/03/31 | 1,051 | 1,051 | 1,046 | 1,050 | 10,000 |
| 2003/03/28 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 2003/03/27 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 2003/03/26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2003/03/25 | 1,001 | 1,001 | 1,000 | 1,000 | 15,000 |
| 2003/03/24 | 1,001 | 1,001 | 1,000 | 1,000 | 28,000 |
| 2003/03/20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2003/03/19 | 1,001 | 1,001 | 1,000 | 1,000 | 8,000 |
| 2003/03/18 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 |
| 2003/03/14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2003/03/13 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 |
| 2003/03/12 | 1,011 | 1,020 | 1,011 | 1,020 | 5,000 |
| 2003/03/11 | 995 | 1,010 | 995 | 1,010 | 3,000 |
| 2003/03/10 | 996 | 996 | 995 | 995 | 2,000 |
| 2003/03/06 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2003/03/04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2003/03/03 | 1,006 | 1,006 | 1,000 | 1,000 | 4,000 |
| 2003/02/28 | 1,000 | 1,040 | 1,000 | 1,000 | 23,000 |
| 2003/02/27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2003/02/26 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 |
| 2003/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2003/02/24 | 980 | 980 | 980 | 980 | 2,000 |
| 2003/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/02/19 | 981 | 983 | 981 | 983 | 2,000 |
| 2003/02/18 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/02/17 | 981 | 985 | 981 | 982 | 3,000 |
| 2003/02/14 | 1,000 | 1,000 | 980 | 980 | 8,000 |
| 2003/02/13 | 980 | 1,000 | 980 | 1,000 | 5,000 |
| 2003/02/12 | 981 | 981 | 981 | 981 | 2,000 |
| 2003/02/10 | 992 | 995 | 985 | 985 | 5,000 |
| 2003/02/07 | 1,000 | 1,000 | 990 | 994 | 60,000 |
| 2003/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/02/05 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 2003/02/04 | 980 | 1,000 | 980 | 1,000 | 2,000 |
| 2003/02/03 | 1,000 | 1,001 | 1,000 | 1,000 | 11,000 |
| 2003/01/31 | 1,000 | 1,000 | 995 | 1,000 | 21,000 |
| 2003/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 2003/01/29 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 2003/01/28 | 958 | 1,000 | 958 | 1,000 | 8,000 |
| 2003/01/27 | 991 | 1,000 | 991 | 1,000 | 2,000 |
| 2003/01/24 | 990 | 1,000 | 990 | 991 | 10,000 |
| 2003/01/23 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2003/01/22 | 998 | 998 | 998 | 998 | 1,000 |
| 2003/01/21 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/01/20 | 990 | 990 | 980 | 980 | 2,000 |
| 2003/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/01/14 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2003/01/10 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2003/01/09 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 2003/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2003/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |