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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2004/12/29 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2004/12/28 | 1,350 | 1,350 | 1,349 | 1,349 | 26,000 |
| 2004/12/27 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 |
| 2004/12/24 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 2004/12/22 | 1,360 | 1,360 | 1,350 | 1,350 | 16,000 |
| 2004/12/21 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 |
| 2004/12/20 | 1,370 | 1,370 | 1,360 | 1,360 | 7,000 |
| 2004/12/17 | 1,369 | 1,370 | 1,368 | 1,370 | 5,000 |
| 2004/12/16 | 1,370 | 1,370 | 1,369 | 1,369 | 8,000 |
| 2004/12/15 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 |
| 2004/12/14 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 2004/12/13 | 1,379 | 1,379 | 1,370 | 1,370 | 3,000 |
| 2004/12/10 | 1,379 | 1,385 | 1,377 | 1,383 | 19,000 |
| 2004/12/09 | 1,380 | 1,380 | 1,377 | 1,377 | 2,000 |
| 2004/12/07 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 2004/12/06 | 1,380 | 1,390 | 1,380 | 1,380 | 3,000 |
| 2004/12/03 | 1,401 | 1,401 | 1,391 | 1,391 | 15,000 |
| 2004/12/02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2004/11/30 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 2004/11/29 | 1,401 | 1,402 | 1,400 | 1,400 | 10,000 |
| 2004/11/26 | 1,401 | 1,402 | 1,400 | 1,401 | 7,000 |
| 2004/11/25 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2004/11/24 | 1,399 | 1,400 | 1,380 | 1,400 | 7,000 |
| 2004/11/22 | 1,381 | 1,381 | 1,380 | 1,380 | 8,000 |
| 2004/11/19 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2004/11/17 | 1,389 | 1,389 | 1,352 | 1,360 | 4,000 |
| 2004/11/15 | 1,344 | 1,344 | 1,344 | 1,344 | 2,000 |
| 2004/11/12 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2004/11/08 | 1,397 | 1,397 | 1,397 | 1,397 | 3,000 |
| 2004/11/04 | 1,358 | 1,398 | 1,358 | 1,398 | 4,000 |
| 2004/11/02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2004/11/01 | 1,435 | 1,435 | 1,435 | 1,435 | 1,000 |
| 2004/10/29 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
| 2004/10/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2004/10/27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2004/10/26 | 1,382 | 1,390 | 1,382 | 1,390 | 4,000 |
| 2004/10/25 | 1,378 | 1,381 | 1,378 | 1,381 | 7,000 |
| 2004/10/22 | 1,350 | 1,379 | 1,350 | 1,379 | 2,000 |
| 2004/10/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2004/10/18 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 2004/10/15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2004/10/13 | 1,350 | 1,360 | 1,350 | 1,350 | 3,000 |
| 2004/10/12 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 |
| 2004/10/08 | 1,331 | 1,331 | 1,330 | 1,330 | 2,000 |
| 2004/10/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2004/10/05 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2004/10/04 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 |
| 2004/10/01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2004/09/28 | 1,350 | 1,356 | 1,350 | 1,356 | 3,000 |
| 2004/09/27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2004/09/24 | 1,354 | 1,354 | 1,350 | 1,350 | 3,000 |
| 2004/09/22 | 1,365 | 1,365 | 1,360 | 1,360 | 2,000 |
| 2004/09/17 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2004/09/16 | 1,310 | 1,400 | 1,310 | 1,400 | 5,000 |
| 2004/09/15 | 1,301 | 1,320 | 1,300 | 1,310 | 6,000 |
| 2004/09/14 | 1,280 | 1,290 | 1,280 | 1,280 | 14,000 |
| 2004/09/13 | 1,260 | 1,280 | 1,260 | 1,280 | 15,000 |
| 2004/09/10 | 1,331 | 1,331 | 1,300 | 1,300 | 5,000 |
| 2004/09/09 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 |
| 2004/09/08 | 1,372 | 1,372 | 1,370 | 1,371 | 7,000 |
| 2004/09/07 | 1,381 | 1,381 | 1,381 | 1,381 | 2,000 |
| 2004/09/03 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2004/09/02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2004/09/01 | 1,408 | 1,408 | 1,408 | 1,408 | 1,000 |
| 2004/08/26 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2004/08/24 | 1,402 | 1,402 | 1,400 | 1,400 | 3,000 |
| 2004/08/19 | 1,400 | 1,428 | 1,400 | 1,428 | 5,000 |
| 2004/08/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2004/08/13 | 1,395 | 1,400 | 1,395 | 1,400 | 3,000 |
| 2004/08/12 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 2004/08/11 | 1,394 | 1,395 | 1,394 | 1,395 | 2,000 |
| 2004/08/10 | 1,352 | 1,352 | 1,350 | 1,350 | 10,000 |
| 2004/08/09 | 1,370 | 1,400 | 1,360 | 1,360 | 3,000 |
| 2004/08/06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2004/08/04 | 1,391 | 1,391 | 1,370 | 1,370 | 5,000 |
| 2004/08/03 | 1,396 | 1,396 | 1,390 | 1,390 | 4,000 |
| 2004/08/02 | 1,389 | 1,389 | 1,389 | 1,389 | 6,000 |
| 2004/07/30 | 1,469 | 1,469 | 1,469 | 1,469 | 1,000 |
| 2004/07/29 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 2004/07/28 | 1,410 | 1,430 | 1,410 | 1,430 | 2,000 |
| 2004/07/27 | 1,410 | 1,410 | 1,400 | 1,410 | 4,000 |
| 2004/07/26 | 1,420 | 1,420 | 1,407 | 1,410 | 5,000 |
| 2004/07/23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2004/07/22 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 |
| 2004/07/21 | 1,430 | 1,430 | 1,420 | 1,430 | 13,000 |
| 2004/07/16 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 2004/07/15 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 |
| 2004/07/14 | 1,480 | 1,480 | 1,450 | 1,470 | 15,000 |
| 2004/07/13 | 1,460 | 1,470 | 1,460 | 1,470 | 9,000 |
| 2004/07/09 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 |
| 2004/07/08 | 1,470 | 1,470 | 1,470 | 1,470 | 14,000 |
| 2004/07/07 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 2004/07/06 | 1,480 | 1,480 | 1,460 | 1,460 | 14,000 |
| 2004/07/05 | 1,500 | 1,500 | 1,463 | 1,480 | 16,000 |
| 2004/07/02 | 1,500 | 1,500 | 1,489 | 1,500 | 10,000 |
| 2004/07/01 | 1,489 | 1,490 | 1,460 | 1,486 | 5,000 |
| 2004/06/30 | 1,470 | 1,540 | 1,460 | 1,540 | 20,000 |
| 2004/06/29 | 1,410 | 1,470 | 1,405 | 1,460 | 13,000 |
| 2004/06/28 | 1,419 | 1,419 | 1,401 | 1,401 | 2,000 |
| 2004/06/25 | 1,410 | 1,420 | 1,400 | 1,400 | 5,000 |
| 2004/06/24 | 1,401 | 1,401 | 1,400 | 1,400 | 2,000 |
| 2004/06/23 | 1,410 | 1,420 | 1,401 | 1,401 | 5,000 |
| 2004/06/22 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 |
| 2004/06/21 | 1,400 | 1,410 | 1,400 | 1,410 | 12,000 |
| 2004/06/18 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 |
| 2004/06/17 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2004/06/16 | 1,355 | 1,355 | 1,350 | 1,350 | 9,000 |
| 2004/06/15 | 1,352 | 1,352 | 1,350 | 1,350 | 3,000 |
| 2004/06/14 | 1,352 | 1,352 | 1,352 | 1,352 | 1,000 |
| 2004/06/11 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 |
| 2004/06/09 | 1,350 | 1,351 | 1,340 | 1,340 | 12,000 |
| 2004/06/08 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2004/06/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2004/06/03 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 |
| 2004/06/02 | 1,375 | 1,375 | 1,350 | 1,350 | 22,000 |
| 2004/06/01 | 1,370 | 1,370 | 1,360 | 1,370 | 3,000 |
| 2004/05/31 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 |
| 2004/05/28 | 1,331 | 1,331 | 1,315 | 1,315 | 2,000 |
| 2004/05/27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2004/05/26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2004/05/25 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 |
| 2004/05/24 | 1,320 | 1,350 | 1,320 | 1,350 | 18,000 |
| 2004/05/21 | 1,330 | 1,330 | 1,320 | 1,320 | 6,000 |
| 2004/05/20 | 1,310 | 1,320 | 1,310 | 1,320 | 5,000 |
| 2004/05/19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2004/05/18 | 1,240 | 1,310 | 1,240 | 1,310 | 12,000 |
| 2004/05/17 | 1,350 | 1,350 | 1,300 | 1,300 | 2,000 |
| 2004/05/14 | 1,303 | 1,350 | 1,303 | 1,350 | 3,000 |
| 2004/05/13 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 |
| 2004/05/12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2004/05/11 | 1,276 | 1,330 | 1,276 | 1,330 | 11,000 |
| 2004/05/10 | 1,381 | 1,381 | 1,320 | 1,330 | 14,000 |
| 2004/05/07 | 1,449 | 1,449 | 1,410 | 1,410 | 10,000 |
| 2004/05/06 | 1,450 | 1,460 | 1,449 | 1,450 | 17,000 |
| 2004/04/30 | 1,380 | 1,430 | 1,374 | 1,430 | 6,000 |
| 2004/04/28 | 1,380 | 1,390 | 1,380 | 1,380 | 3,000 |
| 2004/04/27 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 2004/04/26 | 1,450 | 1,450 | 1,379 | 1,379 | 14,000 |
| 2004/04/23 | 1,290 | 1,350 | 1,290 | 1,350 | 20,000 |
| 2004/04/22 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 |
| 2004/04/21 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2004/04/20 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 2004/04/19 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 2004/04/16 | 1,290 | 1,300 | 1,280 | 1,300 | 9,000 |
| 2004/04/15 | 1,311 | 1,311 | 1,280 | 1,290 | 9,000 |
| 2004/04/14 | 1,320 | 1,339 | 1,320 | 1,320 | 14,000 |
| 2004/04/13 | 1,310 | 1,320 | 1,310 | 1,320 | 13,000 |
| 2004/04/12 | 1,300 | 1,310 | 1,300 | 1,310 | 8,000 |
| 2004/04/09 | 1,280 | 1,280 | 1,260 | 1,260 | 11,000 |
| 2004/04/08 | 1,300 | 1,300 | 1,280 | 1,280 | 22,000 |
| 2004/04/07 | 1,290 | 1,300 | 1,290 | 1,295 | 15,000 |
| 2004/04/06 | 1,251 | 1,280 | 1,251 | 1,280 | 7,000 |
| 2004/04/05 | 1,246 | 1,260 | 1,240 | 1,260 | 6,000 |
| 2004/04/02 | 1,283 | 1,300 | 1,283 | 1,285 | 16,000 |
| 2004/04/01 | 1,285 | 1,285 | 1,284 | 1,284 | 2,000 |
| 2004/03/31 | 1,270 | 1,271 | 1,270 | 1,271 | 4,000 |
| 2004/03/30 | 1,235 | 1,289 | 1,230 | 1,270 | 17,000 |
| 2004/03/29 | 1,299 | 1,299 | 1,250 | 1,290 | 15,000 |
| 2004/03/26 | 1,311 | 1,311 | 1,280 | 1,300 | 18,000 |
| 2004/03/25 | 1,300 | 1,320 | 1,280 | 1,320 | 21,000 |
| 2004/03/24 | 1,260 | 1,325 | 1,260 | 1,290 | 18,000 |
| 2004/03/23 | 1,205 | 1,240 | 1,205 | 1,240 | 8,000 |
| 2004/03/22 | 1,201 | 1,203 | 1,201 | 1,203 | 2,000 |
| 2004/03/19 | 1,189 | 1,205 | 1,189 | 1,201 | 10,000 |
| 2004/03/18 | 1,181 | 1,210 | 1,180 | 1,190 | 8,000 |
| 2004/03/17 | 1,164 | 1,180 | 1,160 | 1,180 | 21,000 |
| 2004/03/16 | 1,151 | 1,170 | 1,150 | 1,170 | 3,000 |
| 2004/03/15 | 1,133 | 1,150 | 1,132 | 1,150 | 8,000 |
| 2004/03/12 | 1,115 | 1,130 | 1,112 | 1,130 | 16,000 |
| 2004/03/11 | 1,130 | 1,134 | 1,130 | 1,130 | 5,000 |
| 2004/03/10 | 1,134 | 1,136 | 1,120 | 1,130 | 18,000 |
| 2004/03/09 | 1,130 | 1,130 | 1,110 | 1,130 | 10,000 |
| 2004/03/08 | 1,150 | 1,155 | 1,140 | 1,140 | 27,000 |
| 2004/03/05 | 1,120 | 1,160 | 1,120 | 1,150 | 34,000 |
| 2004/03/04 | 1,100 | 1,110 | 1,091 | 1,110 | 40,000 |
| 2004/03/03 | 1,078 | 1,080 | 1,073 | 1,080 | 34,000 |
| 2004/03/02 | 1,060 | 1,065 | 1,041 | 1,065 | 62,000 |
| 2004/03/01 | 1,033 | 1,050 | 1,032 | 1,045 | 53,000 |
| 2004/02/27 | 1,030 | 1,035 | 1,030 | 1,032 | 10,000 |
| 2004/02/26 | 1,024 | 1,028 | 1,024 | 1,028 | 9,000 |
| 2004/02/25 | 1,024 | 1,027 | 1,023 | 1,027 | 9,000 |
| 2004/02/24 | 1,029 | 1,029 | 1,027 | 1,027 | 9,000 |
| 2004/02/23 | 1,030 | 1,033 | 1,025 | 1,025 | 35,000 |
| 2004/02/20 | 1,029 | 1,031 | 1,025 | 1,031 | 10,000 |
| 2004/02/19 | 1,030 | 1,030 | 1,020 | 1,030 | 29,000 |
| 2004/02/18 | 1,029 | 1,029 | 1,023 | 1,027 | 9,000 |
| 2004/02/17 | 1,024 | 1,024 | 1,024 | 1,024 | 5,000 |
| 2004/02/16 | 1,024 | 1,028 | 1,024 | 1,028 | 7,000 |
| 2004/02/13 | 1,024 | 1,024 | 1,018 | 1,018 | 19,000 |
| 2004/02/12 | 1,024 | 1,030 | 1,024 | 1,024 | 16,000 |
| 2004/02/10 | 1,019 | 1,024 | 1,019 | 1,024 | 11,000 |
| 2004/02/09 | 1,030 | 1,030 | 1,020 | 1,022 | 24,000 |
| 2004/02/06 | 1,025 | 1,030 | 1,025 | 1,025 | 10,000 |
| 2004/02/05 | 1,025 | 1,028 | 1,025 | 1,025 | 18,000 |
| 2004/02/04 | 1,025 | 1,025 | 1,025 | 1,025 | 22,000 |
| 2004/02/03 | 1,031 | 1,040 | 1,020 | 1,025 | 23,000 |
| 2004/02/02 | 1,040 | 1,050 | 1,030 | 1,030 | 18,000 |
| 2004/01/30 | 1,045 | 1,050 | 1,028 | 1,040 | 25,000 |
| 2004/01/29 | 1,030 | 1,030 | 1,028 | 1,028 | 9,000 |
| 2004/01/28 | 1,050 | 1,050 | 1,045 | 1,046 | 5,000 |
| 2004/01/27 | 1,055 | 1,055 | 1,050 | 1,050 | 21,000 |
| 2004/01/26 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 |
| 2004/01/23 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 2004/01/22 | 1,048 | 1,060 | 1,040 | 1,050 | 18,000 |
| 2004/01/21 | 1,057 | 1,057 | 1,050 | 1,050 | 4,000 |
| 2004/01/20 | 1,049 | 1,060 | 1,049 | 1,060 | 14,000 |
| 2004/01/19 | 1,040 | 1,050 | 1,040 | 1,050 | 21,000 |
| 2004/01/16 | 1,031 | 1,038 | 1,030 | 1,038 | 9,000 |
| 2004/01/15 | 1,024 | 1,030 | 1,024 | 1,030 | 20,000 |
| 2004/01/14 | 1,025 | 1,030 | 1,024 | 1,024 | 16,000 |
| 2004/01/13 | 1,027 | 1,030 | 1,021 | 1,030 | 24,000 |
| 2004/01/09 | 1,037 | 1,037 | 1,030 | 1,030 | 8,000 |
| 2004/01/08 | 1,023 | 1,040 | 1,023 | 1,040 | 14,000 |
| 2004/01/07 | 1,050 | 1,050 | 1,024 | 1,024 | 27,000 |
| 2004/01/06 | 1,069 | 1,069 | 1,050 | 1,050 | 5,000 |
| 2004/01/05 | 1,030 | 1,049 | 1,012 | 1,012 | 4,000 |