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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 2005/12/29 | 2,000 | 2,040 | 2,000 | 2,040 | 5,000 |
| 2005/12/28 | 2,000 | 2,010 | 2,000 | 2,000 | 12,000 |
| 2005/12/27 | 2,000 | 2,010 | 2,000 | 2,010 | 8,000 |
| 2005/12/26 | 2,000 | 2,010 | 2,000 | 2,000 | 24,000 |
| 2005/12/22 | 2,000 | 2,000 | 1,981 | 2,000 | 40,000 |
| 2005/12/21 | 1,990 | 2,005 | 1,980 | 2,000 | 40,000 |
| 2005/12/20 | 1,981 | 1,981 | 1,981 | 1,981 | 3,000 |
| 2005/12/19 | 1,991 | 2,000 | 1,980 | 1,980 | 13,000 |
| 2005/12/16 | 2,000 | 2,000 | 1,990 | 1,990 | 3,000 |
| 2005/12/15 | 2,000 | 2,000 | 1,961 | 1,991 | 3,000 |
| 2005/12/14 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 |
| 2005/12/13 | 1,973 | 1,989 | 1,973 | 1,989 | 2,000 |
| 2005/12/12 | 1,980 | 1,980 | 1,945 | 1,945 | 3,000 |
| 2005/12/09 | 1,942 | 1,989 | 1,942 | 1,942 | 3,000 |
| 2005/12/08 | 2,000 | 2,000 | 1,942 | 1,942 | 3,000 |
| 2005/12/07 | 1,965 | 1,965 | 1,965 | 1,965 | 1,000 |
| 2005/12/06 | 1,935 | 1,935 | 1,935 | 1,935 | 6,000 |
| 2005/12/05 | 1,935 | 1,935 | 1,935 | 1,935 | 10,000 |
| 2005/12/02 | 1,935 | 1,935 | 1,935 | 1,935 | 11,000 |
| 2005/12/01 | 1,930 | 1,936 | 1,930 | 1,935 | 9,000 |
| 2005/11/30 | 1,935 | 1,935 | 1,906 | 1,930 | 16,000 |
| 2005/11/29 | 1,935 | 1,935 | 1,935 | 1,935 | 12,000 |
| 2005/11/28 | 1,934 | 1,935 | 1,934 | 1,935 | 11,000 |
| 2005/11/25 | 1,935 | 1,935 | 1,900 | 1,935 | 10,000 |
| 2005/11/24 | 1,936 | 1,936 | 1,935 | 1,935 | 7,000 |
| 2005/11/22 | 1,930 | 1,930 | 1,900 | 1,930 | 4,000 |
| 2005/11/21 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 |
| 2005/11/18 | 1,900 | 1,920 | 1,900 | 1,920 | 7,000 |
| 2005/11/17 | 1,905 | 1,905 | 1,900 | 1,900 | 8,000 |
| 2005/11/16 | 1,906 | 1,907 | 1,905 | 1,905 | 7,000 |
| 2005/11/15 | 1,930 | 1,930 | 1,900 | 1,905 | 8,000 |
| 2005/11/14 | 1,933 | 1,935 | 1,930 | 1,930 | 12,000 |
| 2005/11/11 | 1,930 | 1,930 | 1,929 | 1,929 | 6,000 |
| 2005/11/10 | 1,930 | 1,930 | 1,900 | 1,900 | 6,000 |
| 2005/11/09 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 2005/11/08 | 1,935 | 1,935 | 1,935 | 1,935 | 2,000 |
| 2005/11/07 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 2005/11/04 | 1,902 | 1,903 | 1,902 | 1,903 | 2,000 |
| 2005/11/02 | 1,900 | 1,960 | 1,900 | 1,960 | 7,000 |
| 2005/11/01 | 1,890 | 1,900 | 1,890 | 1,890 | 11,000 |
| 2005/10/31 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 |
| 2005/10/27 | 1,895 | 1,895 | 1,895 | 1,895 | 1,000 |
| 2005/10/26 | 1,829 | 1,829 | 1,780 | 1,780 | 2,000 |
| 2005/10/24 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 |
| 2005/10/21 | 1,791 | 1,805 | 1,771 | 1,771 | 5,000 |
| 2005/10/19 | 1,782 | 1,782 | 1,782 | 1,782 | 2,000 |
| 2005/10/18 | 1,987 | 1,987 | 1,899 | 1,899 | 5,000 |
| 2005/10/17 | 1,730 | 1,995 | 1,730 | 1,995 | 18,000 |
| 2005/10/14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2005/10/13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2005/10/12 | 1,677 | 1,700 | 1,677 | 1,700 | 2,000 |
| 2005/10/11 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 2005/10/07 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 2005/10/06 | 1,730 | 1,750 | 1,730 | 1,750 | 2,000 |
| 2005/10/05 | 1,720 | 1,730 | 1,720 | 1,730 | 5,000 |
| 2005/10/04 | 1,687 | 1,730 | 1,687 | 1,730 | 3,000 |
| 2005/10/03 | 1,720 | 1,730 | 1,720 | 1,730 | 6,000 |
| 2005/09/30 | 1,740 | 1,750 | 1,720 | 1,720 | 4,000 |
| 2005/09/29 | 1,710 | 1,720 | 1,710 | 1,720 | 3,000 |
| 2005/09/28 | 1,707 | 1,720 | 1,700 | 1,720 | 9,000 |
| 2005/09/27 | 1,709 | 1,709 | 1,708 | 1,709 | 7,000 |
| 2005/09/26 | 1,719 | 1,719 | 1,689 | 1,689 | 3,000 |
| 2005/09/22 | 1,679 | 1,680 | 1,679 | 1,680 | 4,000 |
| 2005/09/20 | 1,661 | 1,670 | 1,661 | 1,670 | 2,000 |
| 2005/09/16 | 1,651 | 1,670 | 1,651 | 1,660 | 6,000 |
| 2005/09/15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2005/09/14 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
| 2005/09/13 | 1,630 | 1,630 | 1,629 | 1,630 | 4,000 |
| 2005/09/12 | 1,600 | 1,630 | 1,599 | 1,630 | 7,000 |
| 2005/09/09 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 |
| 2005/09/08 | 1,563 | 1,563 | 1,561 | 1,561 | 4,000 |
| 2005/09/07 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 2005/09/06 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 2005/09/05 | 1,559 | 1,561 | 1,555 | 1,555 | 12,000 |
| 2005/09/02 | 1,560 | 1,590 | 1,560 | 1,561 | 5,000 |
| 2005/09/01 | 1,630 | 1,650 | 1,630 | 1,650 | 4,000 |
| 2005/08/31 | 1,599 | 1,600 | 1,598 | 1,598 | 5,000 |
| 2005/08/30 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 |
| 2005/08/29 | 1,551 | 1,580 | 1,550 | 1,580 | 15,000 |
| 2005/08/26 | 1,531 | 1,531 | 1,530 | 1,530 | 4,000 |
| 2005/08/25 | 1,530 | 1,530 | 1,520 | 1,520 | 11,000 |
| 2005/08/23 | 1,535 | 1,535 | 1,527 | 1,527 | 7,000 |
| 2005/08/22 | 1,559 | 1,560 | 1,559 | 1,560 | 2,000 |
| 2005/08/18 | 1,540 | 1,560 | 1,540 | 1,560 | 6,000 |
| 2005/08/17 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 2005/08/16 | 1,531 | 1,531 | 1,531 | 1,531 | 5,000 |
| 2005/08/15 | 1,530 | 1,550 | 1,530 | 1,531 | 10,000 |
| 2005/08/12 | 1,519 | 1,519 | 1,519 | 1,519 | 2,000 |
| 2005/08/11 | 1,511 | 1,519 | 1,500 | 1,515 | 7,000 |
| 2005/08/10 | 1,492 | 1,511 | 1,491 | 1,511 | 3,000 |
| 2005/08/09 | 1,500 | 1,500 | 1,497 | 1,497 | 8,000 |
| 2005/08/08 | 1,500 | 1,500 | 1,483 | 1,499 | 3,000 |
| 2005/08/05 | 1,485 | 1,500 | 1,485 | 1,500 | 6,000 |
| 2005/08/04 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
| 2005/08/03 | 1,501 | 1,501 | 1,500 | 1,501 | 4,000 |
| 2005/08/02 | 1,500 | 1,501 | 1,500 | 1,501 | 3,000 |
| 2005/08/01 | 1,523 | 1,523 | 1,500 | 1,500 | 2,000 |
| 2005/07/28 | 1,485 | 1,524 | 1,485 | 1,518 | 3,000 |
| 2005/07/27 | 1,525 | 1,525 | 1,490 | 1,495 | 9,000 |
| 2005/07/26 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 2005/07/25 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 |
| 2005/07/22 | 1,521 | 1,521 | 1,521 | 1,521 | 3,000 |
| 2005/07/21 | 1,511 | 1,521 | 1,511 | 1,520 | 3,000 |
| 2005/07/20 | 1,511 | 1,511 | 1,511 | 1,511 | 2,000 |
| 2005/07/19 | 1,540 | 1,540 | 1,510 | 1,510 | 7,000 |
| 2005/07/15 | 1,510 | 1,525 | 1,510 | 1,525 | 6,000 |
| 2005/07/14 | 1,489 | 1,505 | 1,489 | 1,500 | 5,000 |
| 2005/07/13 | 1,490 | 1,505 | 1,490 | 1,505 | 3,000 |
| 2005/07/12 | 1,473 | 1,490 | 1,473 | 1,490 | 5,000 |
| 2005/07/11 | 1,530 | 1,530 | 1,470 | 1,471 | 11,000 |
| 2005/07/07 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
| 2005/07/05 | 1,517 | 1,517 | 1,470 | 1,470 | 3,000 |
| 2005/07/04 | 1,519 | 1,519 | 1,519 | 1,519 | 4,000 |
| 2005/07/01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2005/06/30 | 1,495 | 1,500 | 1,495 | 1,500 | 6,000 |
| 2005/06/29 | 1,495 | 1,495 | 1,490 | 1,490 | 7,000 |
| 2005/06/28 | 1,490 | 1,495 | 1,490 | 1,495 | 4,000 |
| 2005/06/27 | 1,450 | 1,490 | 1,450 | 1,490 | 9,000 |
| 2005/06/24 | 1,440 | 1,449 | 1,440 | 1,449 | 3,000 |
| 2005/06/23 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 |
| 2005/06/21 | 1,415 | 1,420 | 1,415 | 1,420 | 11,000 |
| 2005/06/20 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 2005/06/17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2005/06/16 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 2005/06/13 | 1,463 | 1,463 | 1,450 | 1,450 | 6,000 |
| 2005/06/10 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 2005/06/09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/06/08 | 1,445 | 1,450 | 1,445 | 1,450 | 2,000 |
| 2005/06/06 | 1,450 | 1,450 | 1,445 | 1,445 | 7,000 |
| 2005/06/03 | 1,454 | 1,454 | 1,450 | 1,450 | 12,000 |
| 2005/06/02 | 1,490 | 1,490 | 1,455 | 1,460 | 14,000 |
| 2005/06/01 | 1,499 | 1,499 | 1,495 | 1,498 | 3,000 |
| 2005/05/31 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 |
| 2005/05/30 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 2005/05/27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2005/05/26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2005/05/25 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 2005/05/24 | 1,459 | 1,459 | 1,455 | 1,455 | 2,000 |
| 2005/05/23 | 1,452 | 1,452 | 1,452 | 1,452 | 2,000 |
| 2005/05/20 | 1,490 | 1,490 | 1,450 | 1,450 | 4,000 |
| 2005/05/19 | 1,499 | 1,499 | 1,498 | 1,499 | 3,000 |
| 2005/05/18 | 1,427 | 1,500 | 1,427 | 1,500 | 6,000 |
| 2005/05/17 | 1,466 | 1,466 | 1,450 | 1,460 | 14,000 |
| 2005/05/16 | 1,476 | 1,480 | 1,460 | 1,465 | 18,000 |
| 2005/05/13 | 1,451 | 1,471 | 1,436 | 1,436 | 4,000 |
| 2005/05/12 | 1,480 | 1,480 | 1,477 | 1,477 | 2,000 |
| 2005/05/11 | 1,495 | 1,495 | 1,488 | 1,488 | 3,000 |
| 2005/05/10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2005/05/09 | 1,495 | 1,530 | 1,495 | 1,530 | 4,000 |
| 2005/05/06 | 1,499 | 1,500 | 1,490 | 1,495 | 9,000 |
| 2005/05/02 | 1,425 | 1,440 | 1,425 | 1,440 | 3,000 |
| 2005/04/27 | 1,420 | 1,425 | 1,415 | 1,425 | 10,000 |
| 2005/04/26 | 1,422 | 1,430 | 1,420 | 1,420 | 6,000 |
| 2005/04/25 | 1,425 | 1,425 | 1,422 | 1,422 | 5,000 |
| 2005/04/22 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2005/04/21 | 1,460 | 1,460 | 1,445 | 1,445 | 16,000 |
| 2005/04/20 | 1,480 | 1,480 | 1,460 | 1,460 | 7,000 |
| 2005/04/19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2005/04/18 | 1,520 | 1,520 | 1,511 | 1,511 | 2,000 |
| 2005/04/15 | 1,530 | 1,530 | 1,520 | 1,530 | 5,000 |
| 2005/04/14 | 1,548 | 1,548 | 1,548 | 1,548 | 2,000 |
| 2005/04/13 | 1,548 | 1,550 | 1,548 | 1,550 | 2,000 |
| 2005/04/12 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 2005/04/11 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2005/04/08 | 1,550 | 1,550 | 1,540 | 1,540 | 4,000 |
| 2005/04/07 | 1,549 | 1,550 | 1,540 | 1,540 | 6,000 |
| 2005/04/06 | 1,549 | 1,549 | 1,549 | 1,549 | 2,000 |
| 2005/04/05 | 1,550 | 1,550 | 1,530 | 1,530 | 6,000 |
| 2005/04/04 | 1,525 | 1,550 | 1,525 | 1,550 | 8,000 |
| 2005/04/01 | 1,525 | 1,525 | 1,525 | 1,525 | 2,000 |
| 2005/03/31 | 1,519 | 1,520 | 1,519 | 1,520 | 4,000 |
| 2005/03/30 | 1,532 | 1,532 | 1,520 | 1,520 | 4,000 |
| 2005/03/29 | 1,523 | 1,535 | 1,523 | 1,535 | 2,000 |
| 2005/03/28 | 1,521 | 1,521 | 1,521 | 1,521 | 1,000 |
| 2005/03/25 | 1,560 | 1,560 | 1,559 | 1,559 | 4,000 |
| 2005/03/24 | 1,560 | 1,560 | 1,559 | 1,559 | 5,000 |
| 2005/03/23 | 1,580 | 1,580 | 1,560 | 1,560 | 11,000 |
| 2005/03/22 | 1,525 | 1,580 | 1,520 | 1,580 | 8,000 |
| 2005/03/18 | 1,519 | 1,525 | 1,519 | 1,525 | 12,000 |
| 2005/03/17 | 1,516 | 1,517 | 1,500 | 1,517 | 4,000 |
| 2005/03/16 | 1,520 | 1,520 | 1,499 | 1,500 | 6,000 |
| 2005/03/15 | 1,501 | 1,519 | 1,500 | 1,519 | 8,000 |
| 2005/03/14 | 1,505 | 1,518 | 1,500 | 1,500 | 6,000 |
| 2005/03/11 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2005/03/10 | 1,501 | 1,501 | 1,500 | 1,500 | 2,000 |
| 2005/03/09 | 1,500 | 1,500 | 1,499 | 1,499 | 3,000 |
| 2005/03/08 | 1,500 | 1,501 | 1,500 | 1,500 | 8,000 |
| 2005/03/07 | 1,500 | 1,507 | 1,500 | 1,500 | 6,000 |
| 2005/03/04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2005/03/03 | 1,529 | 1,529 | 1,500 | 1,500 | 8,000 |
| 2005/03/02 | 1,520 | 1,530 | 1,510 | 1,520 | 14,000 |
| 2005/03/01 | 1,480 | 1,510 | 1,480 | 1,510 | 11,000 |
| 2005/02/28 | 1,480 | 1,480 | 1,460 | 1,470 | 6,000 |
| 2005/02/25 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 |
| 2005/02/24 | 1,450 | 1,450 | 1,448 | 1,448 | 8,000 |
| 2005/02/23 | 1,450 | 1,450 | 1,445 | 1,450 | 7,000 |
| 2005/02/22 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 2005/02/21 | 1,460 | 1,460 | 1,440 | 1,440 | 7,000 |
| 2005/02/18 | 1,451 | 1,455 | 1,440 | 1,440 | 19,000 |
| 2005/02/17 | 1,458 | 1,458 | 1,450 | 1,450 | 9,000 |
| 2005/02/16 | 1,449 | 1,470 | 1,437 | 1,470 | 44,000 |
| 2005/02/15 | 1,439 | 1,460 | 1,435 | 1,445 | 25,000 |
| 2005/02/14 | 1,380 | 1,460 | 1,380 | 1,410 | 20,000 |
| 2005/02/10 | 1,371 | 1,375 | 1,370 | 1,375 | 6,000 |
| 2005/02/09 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 |
| 2005/02/08 | 1,355 | 1,360 | 1,355 | 1,360 | 6,000 |
| 2005/02/07 | 1,330 | 1,355 | 1,330 | 1,355 | 4,000 |
| 2005/02/04 | 1,324 | 1,349 | 1,320 | 1,347 | 8,000 |
| 2005/02/03 | 1,307 | 1,320 | 1,307 | 1,320 | 21,000 |
| 2005/02/02 | 1,307 | 1,307 | 1,307 | 1,307 | 1,000 |
| 2005/02/01 | 1,308 | 1,317 | 1,308 | 1,316 | 4,000 |
| 2005/01/31 | 1,302 | 1,306 | 1,302 | 1,306 | 5,000 |
| 2005/01/28 | 1,324 | 1,324 | 1,296 | 1,300 | 23,000 |
| 2005/01/27 | 1,310 | 1,325 | 1,300 | 1,325 | 19,000 |
| 2005/01/26 | 1,301 | 1,310 | 1,301 | 1,310 | 12,000 |
| 2005/01/25 | 1,302 | 1,303 | 1,300 | 1,301 | 29,000 |
| 2005/01/24 | 1,301 | 1,305 | 1,300 | 1,301 | 15,000 |
| 2005/01/21 | 1,320 | 1,320 | 1,300 | 1,300 | 33,000 |
| 2005/01/20 | 1,350 | 1,351 | 1,330 | 1,330 | 15,000 |
| 2005/01/19 | 1,350 | 1,350 | 1,340 | 1,350 | 9,000 |
| 2005/01/18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2005/01/17 | 1,346 | 1,350 | 1,345 | 1,345 | 10,000 |
| 2005/01/14 | 1,350 | 1,350 | 1,341 | 1,345 | 14,000 |
| 2005/01/13 | 1,366 | 1,366 | 1,365 | 1,365 | 13,000 |
| 2005/01/12 | 1,366 | 1,367 | 1,365 | 1,366 | 14,000 |
| 2005/01/11 | 1,352 | 1,375 | 1,352 | 1,360 | 13,000 |
| 2005/01/07 | 1,350 | 1,350 | 1,350 | 1,350 | 45,000 |
| 2005/01/06 | 1,346 | 1,350 | 1,345 | 1,350 | 6,000 |
| 2005/01/05 | 1,341 | 1,358 | 1,341 | 1,358 | 5,000 |
| 2005/01/04 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |