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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,665 | 1,665 | 1,660 | 1,660 | 3,800 |
| 2006/12/28 | 1,646 | 1,665 | 1,646 | 1,660 | 3,600 |
| 2006/12/27 | 1,679 | 1,679 | 1,660 | 1,675 | 1,000 |
| 2006/12/26 | 1,641 | 1,670 | 1,641 | 1,641 | 3,700 |
| 2006/12/25 | 1,633 | 1,642 | 1,633 | 1,640 | 1,600 |
| 2006/12/22 | 1,631 | 1,650 | 1,630 | 1,631 | 3,700 |
| 2006/12/21 | 1,631 | 1,635 | 1,630 | 1,631 | 2,700 |
| 2006/12/20 | 1,631 | 1,632 | 1,623 | 1,630 | 8,000 |
| 2006/12/19 | 1,632 | 1,639 | 1,629 | 1,630 | 5,600 |
| 2006/12/18 | 1,620 | 1,627 | 1,608 | 1,627 | 6,100 |
| 2006/12/15 | 1,627 | 1,627 | 1,615 | 1,622 | 4,300 |
| 2006/12/14 | 1,633 | 1,633 | 1,625 | 1,627 | 3,500 |
| 2006/12/13 | 1,632 | 1,650 | 1,631 | 1,632 | 3,200 |
| 2006/12/12 | 1,630 | 1,659 | 1,630 | 1,630 | 4,200 |
| 2006/12/11 | 1,583 | 1,690 | 1,553 | 1,630 | 11,700 |
| 2006/12/08 | 1,541 | 1,590 | 1,541 | 1,553 | 4,200 |
| 2006/12/07 | 1,512 | 1,535 | 1,510 | 1,530 | 4,400 |
| 2006/12/06 | 1,510 | 1,510 | 1,502 | 1,502 | 2,800 |
| 2006/12/05 | 1,500 | 1,510 | 1,499 | 1,510 | 4,400 |
| 2006/12/04 | 1,500 | 1,502 | 1,498 | 1,500 | 12,700 |
| 2006/12/01 | 1,500 | 1,502 | 1,498 | 1,500 | 11,000 |
| 2006/11/30 | 1,500 | 1,502 | 1,496 | 1,500 | 4,300 |
| 2006/11/29 | 1,509 | 1,509 | 1,498 | 1,498 | 1,400 |
| 2006/11/28 | 1,490 | 1,495 | 1,490 | 1,490 | 1,000 |
| 2006/11/27 | 1,487 | 1,510 | 1,487 | 1,500 | 6,300 |
| 2006/11/24 | 1,491 | 1,501 | 1,487 | 1,487 | 3,700 |
| 2006/11/22 | 1,490 | 1,491 | 1,485 | 1,491 | 1,800 |
| 2006/11/21 | 1,487 | 1,500 | 1,486 | 1,491 | 6,900 |
| 2006/11/20 | 1,501 | 1,501 | 1,495 | 1,500 | 8,700 |
| 2006/11/17 | 1,509 | 1,509 | 1,498 | 1,501 | 1,100 |
| 2006/11/16 | 1,510 | 1,510 | 1,487 | 1,500 | 15,500 |
| 2006/11/15 | 1,510 | 1,515 | 1,505 | 1,510 | 21,800 |
| 2006/11/14 | 1,519 | 1,519 | 1,500 | 1,500 | 6,100 |
| 2006/11/13 | 1,506 | 1,514 | 1,499 | 1,500 | 3,800 |
| 2006/11/10 | 1,502 | 1,527 | 1,500 | 1,500 | 6,700 |
| 2006/11/09 | 1,512 | 1,526 | 1,495 | 1,498 | 8,800 |
| 2006/11/08 | 1,526 | 1,526 | 1,508 | 1,508 | 4,000 |
| 2006/11/07 | 1,505 | 1,524 | 1,505 | 1,524 | 4,600 |
| 2006/11/06 | 1,535 | 1,535 | 1,508 | 1,508 | 7,200 |
| 2006/11/02 | 1,570 | 1,570 | 1,534 | 1,535 | 3,900 |
| 2006/11/01 | 1,580 | 1,580 | 1,571 | 1,576 | 4,800 |
| 2006/10/31 | 1,601 | 1,620 | 1,578 | 1,580 | 15,700 |
| 2006/10/30 | 1,666 | 1,667 | 1,638 | 1,638 | 2,700 |
| 2006/10/27 | 1,670 | 1,672 | 1,665 | 1,667 | 600 |
| 2006/10/26 | 1,675 | 1,675 | 1,670 | 1,670 | 3,400 |
| 2006/10/25 | 1,679 | 1,679 | 1,670 | 1,675 | 1,600 |
| 2006/10/24 | 1,699 | 1,699 | 1,680 | 1,680 | 5,800 |
| 2006/10/23 | 1,701 | 1,701 | 1,699 | 1,699 | 900 |
| 2006/10/20 | 1,750 | 1,750 | 1,698 | 1,698 | 3,900 |
| 2006/10/19 | 1,730 | 1,738 | 1,700 | 1,729 | 1,000 |
| 2006/10/18 | 1,698 | 1,698 | 1,698 | 1,698 | 200 |
| 2006/10/17 | 1,653 | 1,699 | 1,650 | 1,699 | 8,000 |
| 2006/10/16 | 1,682 | 1,700 | 1,680 | 1,680 | 1,700 |
| 2006/10/13 | 1,700 | 1,700 | 1,681 | 1,682 | 2,000 |
| 2006/10/12 | 1,702 | 1,702 | 1,698 | 1,700 | 2,800 |
| 2006/10/11 | 1,779 | 1,779 | 1,720 | 1,750 | 6,100 |
| 2006/10/10 | 1,779 | 1,780 | 1,779 | 1,779 | 1,100 |
| 2006/10/06 | 1,780 | 1,780 | 1,778 | 1,779 | 5,300 |
| 2006/10/05 | 1,785 | 1,785 | 1,778 | 1,780 | 4,500 |
| 2006/10/04 | 1,787 | 1,787 | 1,781 | 1,781 | 3,600 |
| 2006/10/03 | 1,800 | 1,800 | 1,790 | 1,800 | 5,900 |
| 2006/10/02 | 1,815 | 1,820 | 1,804 | 1,804 | 8,800 |
| 2006/09/29 | 1,816 | 1,816 | 1,811 | 1,815 | 4,100 |
| 2006/09/28 | 1,835 | 1,835 | 1,811 | 1,811 | 1,100 |
| 2006/09/27 | 1,835 | 1,835 | 1,835 | 1,835 | 200 |
| 2006/09/26 | 1,865 | 1,865 | 1,830 | 1,830 | 4,400 |
| 2006/09/25 | 1,869 | 1,869 | 1,860 | 1,865 | 600 |
| 2006/09/22 | 1,858 | 1,870 | 1,857 | 1,870 | 1,200 |
| 2006/09/21 | 1,864 | 1,864 | 1,850 | 1,858 | 7,300 |
| 2006/09/20 | 1,870 | 1,870 | 1,865 | 1,866 | 3,400 |
| 2006/09/19 | 1,870 | 1,870 | 1,867 | 1,870 | 3,900 |
| 2006/09/15 | 1,869 | 1,870 | 1,867 | 1,870 | 6,100 |
| 2006/09/14 | 1,875 | 1,875 | 1,868 | 1,870 | 1,400 |
| 2006/09/13 | 1,870 | 1,870 | 1,865 | 1,868 | 4,500 |
| 2006/09/12 | 1,868 | 1,870 | 1,866 | 1,868 | 3,400 |
| 2006/09/11 | 1,870 | 1,870 | 1,866 | 1,866 | 6,100 |
| 2006/09/08 | 1,870 | 1,870 | 1,868 | 1,868 | 1,900 |
| 2006/09/07 | 1,870 | 1,875 | 1,870 | 1,870 | 21,500 |
| 2006/09/06 | 1,870 | 1,870 | 1,867 | 1,870 | 3,900 |
| 2006/09/05 | 1,872 | 1,880 | 1,863 | 1,870 | 6,100 |
| 2006/09/04 | 1,860 | 1,870 | 1,860 | 1,861 | 2,700 |
| 2006/09/01 | 1,877 | 1,877 | 1,860 | 1,860 | 2,400 |
| 2006/08/31 | 1,875 | 1,875 | 1,860 | 1,860 | 3,800 |
| 2006/08/30 | 1,890 | 1,890 | 1,869 | 1,870 | 4,800 |
| 2006/08/29 | 1,910 | 1,910 | 1,880 | 1,890 | 8,600 |
| 2006/08/28 | 1,920 | 1,920 | 1,881 | 1,900 | 17,900 |
| 2006/08/25 | 1,890 | 1,895 | 1,889 | 1,890 | 9,900 |
| 2006/08/24 | 1,891 | 1,892 | 1,886 | 1,890 | 9,600 |
| 2006/08/23 | 1,895 | 1,897 | 1,884 | 1,890 | 6,600 |
| 2006/08/22 | 1,909 | 1,909 | 1,893 | 1,894 | 8,200 |
| 2006/08/21 | 1,911 | 1,911 | 1,900 | 1,900 | 10,700 |
| 2006/08/18 | 1,915 | 1,915 | 1,900 | 1,900 | 6,700 |
| 2006/08/17 | 1,902 | 1,910 | 1,900 | 1,905 | 5,600 |
| 2006/08/16 | 1,940 | 1,940 | 1,900 | 1,900 | 12,600 |
| 2006/08/15 | 1,915 | 1,945 | 1,910 | 1,910 | 7,200 |
| 2006/08/14 | 1,908 | 1,954 | 1,902 | 1,910 | 2,200 |
| 2006/08/11 | 1,999 | 1,999 | 1,995 | 1,998 | 9,000 |
| 2006/08/10 | 1,998 | 2,000 | 1,998 | 2,000 | 4,000 |
| 2006/08/09 | 1,986 | 1,986 | 1,896 | 1,897 | 1,300 |
| 2006/08/08 | 1,990 | 1,990 | 1,980 | 1,985 | 1,500 |
| 2006/08/07 | 2,000 | 2,005 | 2,000 | 2,000 | 2,000 |
| 2006/08/04 | 2,005 | 2,005 | 2,000 | 2,005 | 5,300 |
| 2006/08/03 | 2,000 | 2,000 | 2,000 | 2,000 | 7,100 |
| 2006/08/01 | 2,000 | 2,000 | 1,999 | 1,999 | 200 |
| 2006/07/31 | 2,000 | 2,000 | 1,990 | 1,990 | 300 |
| 2006/07/28 | 2,000 | 2,000 | 1,975 | 1,975 | 500 |
| 2006/07/27 | 1,990 | 1,990 | 1,970 | 1,970 | 500 |
| 2006/07/26 | 1,970 | 2,000 | 1,970 | 2,000 | 2,100 |
| 2006/07/25 | 1,950 | 1,950 | 1,950 | 1,950 | 1,900 |
| 2006/07/24 | 1,930 | 1,950 | 1,930 | 1,950 | 2,800 |
| 2006/07/21 | 1,950 | 1,950 | 1,950 | 1,950 | 500 |
| 2006/07/20 | 1,950 | 1,975 | 1,950 | 1,950 | 2,000 |
| 2006/07/19 | 1,990 | 1,990 | 1,970 | 1,975 | 500 |
| 2006/07/18 | 1,997 | 1,997 | 1,960 | 1,960 | 800 |
| 2006/07/14 | 1,997 | 1,997 | 1,981 | 1,981 | 600 |
| 2006/07/13 | 1,997 | 1,997 | 1,970 | 1,970 | 800 |
| 2006/07/12 | 1,962 | 1,962 | 1,906 | 1,930 | 1,500 |
| 2006/07/11 | 1,906 | 1,962 | 1,905 | 1,962 | 1,100 |
| 2006/07/10 | 1,971 | 1,971 | 1,900 | 1,900 | 300 |
| 2006/07/07 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
| 2006/07/06 | 1,899 | 1,903 | 1,898 | 1,899 | 5,500 |
| 2006/07/05 | 1,899 | 1,899 | 1,897 | 1,899 | 4,900 |
| 2006/07/04 | 1,898 | 1,899 | 1,897 | 1,897 | 6,900 |
| 2006/07/03 | 1,897 | 1,897 | 1,896 | 1,897 | 1,300 |
| 2006/06/30 | 1,864 | 1,898 | 1,864 | 1,898 | 3,400 |
| 2006/06/29 | 1,898 | 1,898 | 1,895 | 1,898 | 1,500 |
| 2006/06/28 | 1,897 | 1,898 | 1,895 | 1,895 | 800 |
| 2006/06/27 | 1,898 | 1,898 | 1,898 | 1,898 | 200 |
| 2006/06/26 | 1,898 | 1,899 | 1,896 | 1,899 | 1,800 |
| 2006/06/23 | 1,896 | 1,896 | 1,880 | 1,896 | 500 |
| 2006/06/22 | 1,835 | 1,895 | 1,835 | 1,895 | 3,500 |
| 2006/06/21 | 1,898 | 1,898 | 1,895 | 1,895 | 4,800 |
| 2006/06/20 | 1,898 | 1,899 | 1,898 | 1,898 | 7,300 |
| 2006/06/19 | 1,898 | 1,898 | 1,898 | 1,898 | 6,500 |
| 2006/06/16 | 1,898 | 1,900 | 1,893 | 1,898 | 2,300 |
| 2006/06/15 | 1,898 | 1,898 | 1,897 | 1,897 | 400 |
| 2006/06/14 | 1,870 | 1,870 | 1,870 | 1,870 | 400 |
| 2006/06/13 | 1,900 | 1,900 | 1,890 | 1,890 | 400 |
| 2006/06/12 | 1,900 | 1,900 | 1,875 | 1,875 | 400 |
| 2006/06/09 | 1,869 | 1,900 | 1,869 | 1,900 | 3,000 |
| 2006/06/08 | 1,900 | 1,950 | 1,800 | 1,870 | 7,100 |
| 2006/06/07 | 1,893 | 1,954 | 1,893 | 1,950 | 3,100 |
| 2006/06/06 | 1,970 | 1,970 | 1,880 | 1,894 | 3,200 |
| 2006/06/05 | 1,999 | 1,999 | 1,970 | 1,970 | 4,600 |
| 2006/06/02 | 1,995 | 1,995 | 1,980 | 1,980 | 1,300 |
| 2006/06/01 | 1,996 | 1,998 | 1,960 | 1,996 | 2,000 |
| 2006/05/31 | 1,997 | 1,997 | 1,915 | 1,915 | 200 |
| 2006/05/30 | 1,999 | 2,000 | 1,975 | 2,000 | 4,500 |
| 2006/05/29 | 1,970 | 1,970 | 1,950 | 1,969 | 1,600 |
| 2006/05/26 | 1,913 | 1,945 | 1,910 | 1,920 | 3,100 |
| 2006/05/25 | 1,930 | 1,930 | 1,910 | 1,910 | 1,100 |
| 2006/05/24 | 1,950 | 1,950 | 1,875 | 1,930 | 2,900 |
| 2006/05/23 | 1,996 | 1,996 | 1,942 | 1,950 | 1,400 |
| 2006/05/22 | 1,970 | 1,998 | 1,970 | 1,998 | 200 |
| 2006/05/19 | 1,940 | 1,940 | 1,940 | 1,940 | 400 |
| 2006/05/18 | 1,924 | 1,924 | 1,920 | 1,920 | 2,400 |
| 2006/05/17 | 1,979 | 1,979 | 1,925 | 1,925 | 500 |
| 2006/05/16 | 1,965 | 1,995 | 1,965 | 1,995 | 600 |
| 2006/05/15 | 1,997 | 2,005 | 1,960 | 1,960 | 2,900 |
| 2006/05/12 | 1,955 | 1,955 | 1,955 | 1,955 | 400 |
| 2006/05/11 | 1,990 | 1,990 | 1,990 | 1,990 | 900 |
| 2006/05/10 | 1,990 | 1,990 | 1,990 | 1,990 | 200 |
| 2006/05/09 | 1,990 | 1,991 | 1,990 | 1,991 | 200 |
| 2006/05/08 | 2,000 | 2,000 | 1,995 | 1,995 | 900 |
| 2006/05/02 | 2,025 | 2,025 | 2,000 | 2,000 | 300 |
| 2006/05/01 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
| 2006/04/28 | 1,995 | 1,995 | 1,995 | 1,995 | 300 |
| 2006/04/27 | 2,000 | 2,005 | 1,995 | 1,995 | 1,200 |
| 2006/04/26 | 2,005 | 2,065 | 2,005 | 2,065 | 1,000 |
| 2006/04/25 | 2,020 | 2,080 | 2,005 | 2,005 | 4,600 |
| 2006/04/24 | 1,967 | 2,005 | 1,966 | 2,005 | 6,000 |
| 2006/04/21 | 1,963 | 1,969 | 1,960 | 1,969 | 1,300 |
| 2006/04/20 | 1,950 | 1,960 | 1,945 | 1,960 | 2,000 |
| 2006/04/19 | 1,910 | 1,950 | 1,901 | 1,950 | 4,300 |
| 2006/04/18 | 1,930 | 1,930 | 1,918 | 1,930 | 4,400 |
| 2006/04/17 | 1,960 | 1,960 | 1,940 | 1,940 | 2,200 |
| 2006/04/14 | 1,950 | 1,955 | 1,950 | 1,955 | 5,200 |
| 2006/04/13 | 1,984 | 1,984 | 1,970 | 1,970 | 1,300 |
| 2006/04/12 | 1,979 | 1,979 | 1,970 | 1,970 | 4,600 |
| 2006/04/11 | 2,005 | 2,020 | 1,980 | 1,980 | 1,600 |
| 2006/04/10 | 1,973 | 2,010 | 1,970 | 1,971 | 2,600 |
| 2006/04/07 | 1,991 | 1,992 | 1,970 | 1,980 | 1,800 |
| 2006/04/06 | 2,000 | 2,000 | 1,995 | 1,995 | 600 |
| 2006/04/05 | 2,000 | 2,000 | 1,997 | 1,997 | 1,400 |
| 2006/04/04 | 2,030 | 2,030 | 1,996 | 1,996 | 300 |
| 2006/04/03 | 2,000 | 2,000 | 1,998 | 2,000 | 900 |
| 2006/03/31 | 2,000 | 2,000 | 1,998 | 2,000 | 1,700 |
| 2006/03/30 | 1,980 | 1,997 | 1,980 | 1,997 | 1,800 |
| 2006/03/29 | 1,970 | 1,980 | 1,970 | 1,980 | 500 |
| 2006/03/28 | 1,970 | 1,970 | 1,970 | 1,970 | 6,300 |
| 2006/03/27 | 2,020 | 2,020 | 1,960 | 1,960 | 11,600 |
| 2006/03/24 | 2,055 | 2,060 | 2,020 | 2,020 | 3,300 |
| 2006/03/23 | 2,090 | 2,100 | 2,050 | 2,060 | 7,300 |
| 2006/03/22 | 2,070 | 2,100 | 2,050 | 2,090 | 4,900 |
| 2006/03/20 | 2,015 | 2,090 | 2,010 | 2,080 | 7,800 |
| 2006/03/17 | 1,990 | 2,000 | 1,990 | 2,000 | 2,600 |
| 2006/03/16 | 2,005 | 2,005 | 1,990 | 1,995 | 1,100 |
| 2006/03/15 | 2,000 | 2,000 | 1,990 | 1,995 | 1,100 |
| 2006/03/14 | 2,025 | 2,025 | 1,989 | 2,000 | 2,900 |
| 2006/03/13 | 2,000 | 2,050 | 1,990 | 2,050 | 4,900 |
| 2006/03/10 | 1,990 | 1,990 | 1,986 | 1,986 | 2,800 |
| 2006/03/09 | 1,989 | 1,990 | 1,986 | 1,990 | 2,300 |
| 2006/03/08 | 1,980 | 1,990 | 1,920 | 1,990 | 4,900 |
| 2006/03/07 | 2,005 | 2,040 | 2,000 | 2,000 | 9,600 |
| 2006/03/06 | 2,045 | 2,060 | 2,000 | 2,040 | 6,400 |
| 2006/03/03 | 2,075 | 2,075 | 2,050 | 2,060 | 1,100 |
| 2006/03/02 | 2,095 | 2,100 | 2,060 | 2,060 | 2,000 |
| 2006/03/01 | 2,030 | 2,105 | 2,030 | 2,100 | 3,600 |
| 2006/02/28 | 2,185 | 2,185 | 2,180 | 2,185 | 1,200 |
| 2006/02/27 | 2,100 | 2,220 | 2,030 | 2,220 | 6,800 |
| 2006/02/24 | 2,100 | 2,100 | 2,100 | 2,100 | 600 |
| 2006/02/23 | 2,040 | 2,040 | 2,000 | 2,040 | 3,400 |
| 2006/02/22 | 2,035 | 2,035 | 2,000 | 2,030 | 2,700 |
| 2006/02/21 | 2,040 | 2,040 | 2,040 | 2,040 | 700 |
| 2006/02/20 | 2,150 | 2,150 | 2,080 | 2,100 | 5,300 |
| 2006/02/17 | 2,110 | 2,170 | 2,110 | 2,150 | 1,200 |
| 2006/02/16 | 2,105 | 2,180 | 2,100 | 2,100 | 67,800 |
| 2006/02/15 | 2,070 | 2,100 | 2,060 | 2,080 | 4,000 |
| 2006/02/14 | 2,080 | 2,100 | 2,080 | 2,080 | 4,000 |
| 2006/02/13 | 2,100 | 2,120 | 2,090 | 2,100 | 2,500 |
| 2006/02/10 | 2,150 | 2,150 | 2,140 | 2,140 | 200 |
| 2006/02/09 | 2,150 | 2,150 | 2,150 | 2,150 | 3,100 |
| 2006/02/08 | 2,095 | 2,150 | 2,095 | 2,150 | 2,200 |
| 2006/02/07 | 2,100 | 2,120 | 2,100 | 2,100 | 2,900 |
| 2006/02/06 | 2,100 | 2,170 | 2,050 | 2,100 | 5,000 |
| 2006/02/03 | 2,050 | 2,130 | 2,050 | 2,130 | 5,000 |
| 2006/02/02 | 2,100 | 2,125 | 2,050 | 2,050 | 3,900 |
| 2006/02/01 | 2,155 | 2,200 | 2,130 | 2,130 | 2,400 |
| 2006/01/31 | 2,200 | 2,200 | 2,150 | 2,150 | 1,500 |
| 2006/01/30 | 2,185 | 2,200 | 2,185 | 2,200 | 1,300 |
| 2006/01/27 | 2,130 | 2,180 | 2,130 | 2,180 | 2,000 |
| 2006/01/26 | 2,065 | 2,130 | 2,060 | 2,130 | 400 |
| 2006/01/25 | 2,135 | 2,135 | 2,050 | 2,050 | 2,600 |
| 2006/01/24 | 2,105 | 2,105 | 2,060 | 2,060 | 900 |
| 2006/01/23 | 2,010 | 2,010 | 2,010 | 2,010 | 500 |
| 2006/01/20 | 2,100 | 2,100 | 2,100 | 2,100 | 600 |
| 2006/01/19 | 1,890 | 2,050 | 1,890 | 2,050 | 3,700 |
| 2006/01/18 | 2,100 | 2,100 | 2,060 | 2,060 | 3,300 |
| 2006/01/17 | 2,150 | 2,150 | 2,150 | 2,150 | 800 |
| 2006/01/16 | 2,200 | 2,200 | 2,100 | 2,200 | 3,400 |
| 2006/01/13 | 2,095 | 2,100 | 2,090 | 2,090 | 2,700 |
| 2006/01/12 | 2,090 | 2,100 | 2,090 | 2,090 | 2,900 |
| 2006/01/11 | 2,115 | 2,130 | 2,090 | 2,090 | 4,000 |
| 2006/01/10 | 2,110 | 2,110 | 2,100 | 2,110 | 1,300 |
| 2006/01/06 | 2,120 | 2,135 | 2,100 | 2,130 | 2,700 |
| 2006/01/05 | 2,100 | 2,270 | 2,100 | 2,200 | 5,000 |
| 2006/01/04 | 2,170 | 2,215 | 2,100 | 2,100 | 3,300 |