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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,470 | 1,500 | 1,470 | 1,500 | 12,700 |
| 2007/12/27 | 1,459 | 1,500 | 1,459 | 1,500 | 6,900 |
| 2007/12/26 | 1,450 | 1,459 | 1,450 | 1,459 | 8,500 |
| 2007/12/25 | 1,410 | 1,450 | 1,410 | 1,450 | 9,300 |
| 2007/12/21 | 1,430 | 1,450 | 1,430 | 1,450 | 6,900 |
| 2007/12/20 | 1,430 | 1,431 | 1,430 | 1,430 | 2,800 |
| 2007/12/19 | 1,449 | 1,450 | 1,448 | 1,449 | 2,900 |
| 2007/12/18 | 1,430 | 1,449 | 1,429 | 1,449 | 7,800 |
| 2007/12/17 | 1,425 | 1,439 | 1,425 | 1,431 | 2,100 |
| 2007/12/14 | 1,460 | 1,460 | 1,431 | 1,431 | 1,200 |
| 2007/12/13 | 1,470 | 1,480 | 1,435 | 1,450 | 3,000 |
| 2007/12/12 | 1,451 | 1,451 | 1,430 | 1,430 | 2,200 |
| 2007/12/11 | 1,450 | 1,456 | 1,450 | 1,456 | 1,700 |
| 2007/12/10 | 1,459 | 1,459 | 1,450 | 1,450 | 6,700 |
| 2007/12/07 | 1,420 | 1,459 | 1,420 | 1,459 | 9,700 |
| 2007/12/06 | 1,405 | 1,421 | 1,405 | 1,421 | 2,100 |
| 2007/12/05 | 1,401 | 1,401 | 1,400 | 1,400 | 2,800 |
| 2007/12/04 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2007/12/03 | 1,405 | 1,405 | 1,400 | 1,400 | 1,100 |
| 2007/11/30 | 1,419 | 1,430 | 1,400 | 1,405 | 4,800 |
| 2007/11/29 | 1,386 | 1,420 | 1,386 | 1,420 | 3,100 |
| 2007/11/28 | 1,360 | 1,401 | 1,360 | 1,400 | 4,800 |
| 2007/11/27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2007/11/26 | 1,400 | 1,430 | 1,398 | 1,430 | 2,000 |
| 2007/11/22 | 1,390 | 1,398 | 1,390 | 1,398 | 300 |
| 2007/11/20 | 1,361 | 1,390 | 1,361 | 1,390 | 1,600 |
| 2007/11/19 | 1,399 | 1,399 | 1,382 | 1,382 | 1,100 |
| 2007/11/16 | 1,414 | 1,414 | 1,390 | 1,392 | 300 |
| 2007/11/15 | 1,405 | 1,420 | 1,400 | 1,420 | 1,700 |
| 2007/11/14 | 1,400 | 1,414 | 1,400 | 1,400 | 1,700 |
| 2007/11/13 | 1,430 | 1,431 | 1,401 | 1,420 | 1,800 |
| 2007/11/12 | 1,467 | 1,467 | 1,450 | 1,450 | 2,500 |
| 2007/11/09 | 1,476 | 1,477 | 1,467 | 1,467 | 1,200 |
| 2007/11/08 | 1,492 | 1,492 | 1,480 | 1,480 | 1,500 |
| 2007/11/07 | 1,500 | 1,500 | 1,492 | 1,500 | 1,200 |
| 2007/11/06 | 1,523 | 1,523 | 1,493 | 1,500 | 1,300 |
| 2007/11/05 | 1,490 | 1,540 | 1,490 | 1,540 | 3,200 |
| 2007/11/02 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2007/11/01 | 1,565 | 1,565 | 1,490 | 1,490 | 1,600 |
| 2007/10/31 | 1,500 | 1,560 | 1,500 | 1,560 | 7,700 |
| 2007/10/29 | 1,499 | 1,510 | 1,499 | 1,510 | 300 |
| 2007/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,400 |
| 2007/10/25 | 1,500 | 1,500 | 1,452 | 1,486 | 2,400 |
| 2007/10/24 | 1,471 | 1,500 | 1,471 | 1,500 | 1,500 |
| 2007/10/23 | 1,519 | 1,519 | 1,430 | 1,480 | 5,500 |
| 2007/10/22 | 1,501 | 1,501 | 1,491 | 1,493 | 1,900 |
| 2007/10/19 | 1,511 | 1,511 | 1,499 | 1,500 | 2,400 |
| 2007/10/18 | 1,520 | 1,520 | 1,499 | 1,499 | 2,200 |
| 2007/10/17 | 1,570 | 1,570 | 1,498 | 1,515 | 3,800 |
| 2007/10/16 | 1,580 | 1,620 | 1,550 | 1,557 | 5,000 |
| 2007/10/15 | 1,549 | 1,550 | 1,549 | 1,550 | 1,100 |
| 2007/10/12 | 1,521 | 1,529 | 1,490 | 1,529 | 7,900 |
| 2007/10/11 | 1,521 | 1,525 | 1,520 | 1,520 | 7,400 |
| 2007/10/10 | 1,543 | 1,560 | 1,507 | 1,512 | 4,200 |
| 2007/10/09 | 1,551 | 1,551 | 1,549 | 1,550 | 1,200 |
| 2007/10/05 | 1,573 | 1,573 | 1,550 | 1,550 | 2,100 |
| 2007/10/04 | 1,560 | 1,573 | 1,560 | 1,573 | 500 |
| 2007/10/03 | 1,558 | 1,558 | 1,558 | 1,558 | 500 |
| 2007/10/02 | 1,619 | 1,619 | 1,570 | 1,572 | 1,000 |
| 2007/10/01 | 1,570 | 1,599 | 1,570 | 1,599 | 1,000 |
| 2007/09/28 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 |
| 2007/09/27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,200 |
| 2007/09/26 | 1,580 | 1,599 | 1,575 | 1,575 | 2,600 |
| 2007/09/25 | 1,560 | 1,580 | 1,560 | 1,575 | 1,500 |
| 2007/09/21 | 1,579 | 1,580 | 1,551 | 1,561 | 3,100 |
| 2007/09/20 | 1,583 | 1,583 | 1,578 | 1,579 | 3,500 |
| 2007/09/19 | 1,580 | 1,580 | 1,578 | 1,580 | 2,900 |
| 2007/09/18 | 1,580 | 1,580 | 1,569 | 1,580 | 3,100 |
| 2007/09/14 | 1,580 | 1,582 | 1,580 | 1,582 | 700 |
| 2007/09/13 | 1,580 | 1,580 | 1,580 | 1,580 | 2,500 |
| 2007/09/12 | 1,580 | 1,580 | 1,580 | 1,580 | 2,100 |
| 2007/09/11 | 1,580 | 1,590 | 1,580 | 1,580 | 2,700 |
| 2007/09/10 | 1,561 | 1,570 | 1,551 | 1,570 | 4,500 |
| 2007/09/07 | 1,591 | 1,591 | 1,591 | 1,591 | 500 |
| 2007/09/06 | 1,590 | 1,590 | 1,590 | 1,590 | 500 |
| 2007/09/05 | 1,595 | 1,600 | 1,590 | 1,590 | 600 |
| 2007/09/04 | 1,590 | 1,600 | 1,590 | 1,595 | 600 |
| 2007/09/03 | 1,650 | 1,650 | 1,590 | 1,590 | 2,900 |
| 2007/08/31 | 1,618 | 1,650 | 1,618 | 1,650 | 2,100 |
| 2007/08/30 | 1,601 | 1,618 | 1,600 | 1,618 | 1,000 |
| 2007/08/29 | 1,590 | 1,605 | 1,590 | 1,600 | 10,500 |
| 2007/08/28 | 1,580 | 1,590 | 1,580 | 1,590 | 3,300 |
| 2007/08/27 | 1,545 | 1,580 | 1,545 | 1,580 | 2,500 |
| 2007/08/24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,500 |
| 2007/08/23 | 1,540 | 1,540 | 1,531 | 1,531 | 4,500 |
| 2007/08/22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,400 |
| 2007/08/21 | 1,550 | 1,550 | 1,538 | 1,540 | 5,500 |
| 2007/08/20 | 1,540 | 1,550 | 1,540 | 1,540 | 5,800 |
| 2007/08/17 | 1,545 | 1,550 | 1,545 | 1,545 | 2,200 |
| 2007/08/16 | 1,540 | 1,546 | 1,520 | 1,546 | 2,500 |
| 2007/08/15 | 1,548 | 1,558 | 1,548 | 1,548 | 12,000 |
| 2007/08/14 | 1,550 | 1,560 | 1,545 | 1,550 | 5,600 |
| 2007/08/13 | 1,540 | 1,550 | 1,540 | 1,550 | 10,000 |
| 2007/08/10 | 1,540 | 1,550 | 1,532 | 1,550 | 15,600 |
| 2007/08/09 | 1,545 | 1,550 | 1,545 | 1,550 | 7,200 |
| 2007/08/08 | 1,550 | 1,552 | 1,550 | 1,552 | 3,700 |
| 2007/08/07 | 1,558 | 1,558 | 1,550 | 1,550 | 1,900 |
| 2007/08/06 | 1,566 | 1,566 | 1,533 | 1,537 | 2,000 |
| 2007/08/03 | 1,551 | 1,570 | 1,550 | 1,570 | 2,800 |
| 2007/08/02 | 1,568 | 1,568 | 1,550 | 1,550 | 900 |
| 2007/08/01 | 1,570 | 1,570 | 1,550 | 1,550 | 1,600 |
| 2007/07/31 | 1,550 | 1,575 | 1,550 | 1,575 | 5,500 |
| 2007/07/30 | 1,550 | 1,550 | 1,547 | 1,547 | 1,400 |
| 2007/07/27 | 1,560 | 1,570 | 1,551 | 1,551 | 2,400 |
| 2007/07/26 | 1,570 | 1,577 | 1,565 | 1,577 | 5,600 |
| 2007/07/25 | 1,570 | 1,577 | 1,570 | 1,570 | 4,900 |
| 2007/07/24 | 1,571 | 1,580 | 1,570 | 1,570 | 3,700 |
| 2007/07/23 | 1,600 | 1,600 | 1,558 | 1,572 | 6,500 |
| 2007/07/20 | 1,635 | 1,635 | 1,600 | 1,602 | 4,800 |
| 2007/07/19 | 1,600 | 1,624 | 1,600 | 1,605 | 2,700 |
| 2007/07/18 | 1,600 | 1,600 | 1,593 | 1,600 | 4,700 |
| 2007/07/17 | 1,610 | 1,635 | 1,600 | 1,601 | 5,100 |
| 2007/07/13 | 1,581 | 1,600 | 1,580 | 1,600 | 3,200 |
| 2007/07/12 | 1,597 | 1,615 | 1,550 | 1,575 | 12,600 |
| 2007/07/11 | 1,620 | 1,620 | 1,600 | 1,610 | 8,100 |
| 2007/07/10 | 1,625 | 1,630 | 1,620 | 1,630 | 8,400 |
| 2007/07/09 | 1,630 | 1,630 | 1,623 | 1,628 | 8,700 |
| 2007/07/06 | 1,633 | 1,635 | 1,630 | 1,631 | 7,300 |
| 2007/07/05 | 1,640 | 1,658 | 1,633 | 1,633 | 7,700 |
| 2007/07/04 | 1,635 | 1,645 | 1,635 | 1,640 | 7,700 |
| 2007/07/03 | 1,640 | 1,640 | 1,634 | 1,640 | 7,600 |
| 2007/07/02 | 1,642 | 1,643 | 1,639 | 1,641 | 8,500 |
| 2007/06/29 | 1,641 | 1,641 | 1,639 | 1,641 | 7,200 |
| 2007/06/28 | 1,642 | 1,655 | 1,630 | 1,630 | 20,500 |
| 2007/06/27 | 1,680 | 1,681 | 1,630 | 1,655 | 12,100 |
| 2007/06/26 | 1,655 | 1,690 | 1,655 | 1,680 | 3,400 |
| 2007/06/25 | 1,631 | 1,650 | 1,631 | 1,650 | 2,700 |
| 2007/06/22 | 1,620 | 1,635 | 1,600 | 1,628 | 6,500 |
| 2007/06/21 | 1,620 | 1,621 | 1,620 | 1,620 | 3,000 |
| 2007/06/20 | 1,620 | 1,620 | 1,610 | 1,620 | 3,300 |
| 2007/06/19 | 1,620 | 1,620 | 1,609 | 1,610 | 9,100 |
| 2007/06/18 | 1,630 | 1,645 | 1,620 | 1,620 | 15,300 |
| 2007/06/15 | 1,630 | 1,630 | 1,620 | 1,630 | 5,400 |
| 2007/06/14 | 1,639 | 1,645 | 1,615 | 1,630 | 6,100 |
| 2007/06/13 | 1,633 | 1,650 | 1,620 | 1,650 | 3,400 |
| 2007/06/12 | 1,605 | 1,620 | 1,605 | 1,620 | 5,600 |
| 2007/06/11 | 1,605 | 1,605 | 1,585 | 1,600 | 7,300 |
| 2007/06/08 | 1,585 | 1,590 | 1,585 | 1,590 | 2,500 |
| 2007/06/07 | 1,590 | 1,593 | 1,585 | 1,593 | 1,000 |
| 2007/06/06 | 1,590 | 1,590 | 1,585 | 1,590 | 1,000 |
| 2007/06/05 | 1,590 | 1,595 | 1,590 | 1,590 | 1,500 |
| 2007/06/04 | 1,600 | 1,600 | 1,590 | 1,597 | 3,500 |
| 2007/06/01 | 1,600 | 1,601 | 1,597 | 1,597 | 4,300 |
| 2007/05/31 | 1,598 | 1,600 | 1,597 | 1,600 | 13,300 |
| 2007/05/30 | 1,597 | 1,600 | 1,597 | 1,599 | 7,800 |
| 2007/05/29 | 1,600 | 1,600 | 1,581 | 1,599 | 400 |
| 2007/05/28 | 1,600 | 1,620 | 1,600 | 1,610 | 4,800 |
| 2007/05/25 | 1,602 | 1,602 | 1,599 | 1,600 | 2,200 |
| 2007/05/24 | 1,600 | 1,605 | 1,600 | 1,600 | 1,500 |
| 2007/05/23 | 1,590 | 1,650 | 1,571 | 1,650 | 7,000 |
| 2007/05/22 | 1,567 | 1,580 | 1,567 | 1,580 | 5,000 |
| 2007/05/21 | 1,580 | 1,580 | 1,572 | 1,580 | 3,800 |
| 2007/05/18 | 1,599 | 1,600 | 1,580 | 1,580 | 6,400 |
| 2007/05/17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,100 |
| 2007/05/16 | 1,606 | 1,620 | 1,605 | 1,620 | 2,400 |
| 2007/05/15 | 1,624 | 1,625 | 1,610 | 1,610 | 2,000 |
| 2007/05/14 | 1,630 | 1,639 | 1,601 | 1,601 | 3,300 |
| 2007/05/11 | 1,625 | 1,630 | 1,615 | 1,625 | 2,700 |
| 2007/05/10 | 1,630 | 1,635 | 1,625 | 1,625 | 3,500 |
| 2007/05/09 | 1,630 | 1,640 | 1,630 | 1,635 | 1,000 |
| 2007/05/08 | 1,620 | 1,625 | 1,620 | 1,625 | 500 |
| 2007/05/07 | 1,656 | 1,656 | 1,620 | 1,620 | 2,900 |
| 2007/05/02 | 1,654 | 1,655 | 1,649 | 1,650 | 3,500 |
| 2007/05/01 | 1,630 | 1,642 | 1,630 | 1,635 | 900 |
| 2007/04/27 | 1,611 | 1,630 | 1,611 | 1,630 | 2,900 |
| 2007/04/26 | 1,630 | 1,630 | 1,602 | 1,630 | 5,700 |
| 2007/04/25 | 1,600 | 1,630 | 1,600 | 1,630 | 700 |
| 2007/04/24 | 1,650 | 1,650 | 1,520 | 1,590 | 22,600 |
| 2007/04/23 | 1,680 | 1,681 | 1,679 | 1,679 | 1,700 |
| 2007/04/20 | 1,685 | 1,685 | 1,677 | 1,680 | 3,700 |
| 2007/04/19 | 1,700 | 1,700 | 1,685 | 1,685 | 2,400 |
| 2007/04/18 | 1,682 | 1,687 | 1,680 | 1,687 | 1,200 |
| 2007/04/17 | 1,706 | 1,706 | 1,681 | 1,681 | 1,700 |
| 2007/04/16 | 1,710 | 1,711 | 1,705 | 1,705 | 2,300 |
| 2007/04/13 | 1,710 | 1,710 | 1,705 | 1,705 | 700 |
| 2007/04/12 | 1,716 | 1,716 | 1,710 | 1,710 | 2,500 |
| 2007/04/11 | 1,710 | 1,715 | 1,708 | 1,715 | 900 |
| 2007/04/10 | 1,689 | 1,710 | 1,689 | 1,701 | 3,800 |
| 2007/04/09 | 1,742 | 1,744 | 1,740 | 1,744 | 500 |
| 2007/04/06 | 1,740 | 1,741 | 1,740 | 1,740 | 1,600 |
| 2007/04/05 | 1,741 | 1,745 | 1,741 | 1,745 | 400 |
| 2007/04/04 | 1,710 | 1,772 | 1,710 | 1,770 | 4,400 |
| 2007/04/03 | 1,765 | 1,768 | 1,711 | 1,740 | 3,800 |
| 2007/04/02 | 1,700 | 1,730 | 1,697 | 1,730 | 8,700 |
| 2007/03/30 | 1,695 | 1,696 | 1,650 | 1,696 | 11,900 |
| 2007/03/29 | 1,700 | 1,700 | 1,690 | 1,700 | 4,700 |
| 2007/03/28 | 1,739 | 1,765 | 1,737 | 1,752 | 7,800 |
| 2007/03/27 | 1,800 | 1,829 | 1,743 | 1,799 | 3,600 |
| 2007/03/26 | 1,881 | 1,882 | 1,827 | 1,860 | 11,400 |
| 2007/03/23 | 1,888 | 1,889 | 1,878 | 1,883 | 12,100 |
| 2007/03/22 | 1,886 | 1,890 | 1,870 | 1,880 | 20,000 |
| 2007/03/20 | 1,872 | 1,885 | 1,872 | 1,883 | 14,500 |
| 2007/03/19 | 1,833 | 1,870 | 1,833 | 1,870 | 10,500 |
| 2007/03/16 | 1,833 | 1,840 | 1,833 | 1,833 | 12,300 |
| 2007/03/15 | 1,800 | 1,849 | 1,798 | 1,834 | 19,100 |
| 2007/03/14 | 1,860 | 1,860 | 1,805 | 1,825 | 3,400 |
| 2007/03/13 | 1,877 | 1,880 | 1,865 | 1,865 | 5,200 |
| 2007/03/12 | 1,866 | 1,900 | 1,866 | 1,877 | 7,900 |
| 2007/03/09 | 1,857 | 1,870 | 1,857 | 1,865 | 9,200 |
| 2007/03/08 | 1,844 | 1,854 | 1,841 | 1,854 | 5,700 |
| 2007/03/07 | 1,811 | 1,860 | 1,811 | 1,845 | 10,800 |
| 2007/03/06 | 1,750 | 1,804 | 1,731 | 1,804 | 10,300 |
| 2007/03/05 | 1,810 | 1,810 | 1,785 | 1,790 | 10,500 |
| 2007/03/02 | 1,832 | 1,848 | 1,831 | 1,833 | 900 |
| 2007/03/01 | 1,850 | 1,850 | 1,843 | 1,850 | 5,500 |
| 2007/02/28 | 1,865 | 1,865 | 1,830 | 1,850 | 7,500 |
| 2007/02/27 | 1,882 | 1,882 | 1,870 | 1,873 | 3,800 |
| 2007/02/26 | 1,871 | 1,879 | 1,870 | 1,875 | 6,400 |
| 2007/02/23 | 1,869 | 1,876 | 1,865 | 1,869 | 3,500 |
| 2007/02/22 | 1,874 | 1,878 | 1,858 | 1,869 | 4,300 |
| 2007/02/21 | 1,892 | 1,892 | 1,869 | 1,873 | 2,900 |
| 2007/02/20 | 1,863 | 1,870 | 1,863 | 1,863 | 3,900 |
| 2007/02/19 | 1,860 | 1,865 | 1,860 | 1,860 | 14,900 |
| 2007/02/16 | 1,860 | 1,860 | 1,858 | 1,860 | 13,800 |
| 2007/02/15 | 1,856 | 1,890 | 1,855 | 1,861 | 10,800 |
| 2007/02/14 | 1,860 | 1,895 | 1,850 | 1,861 | 10,200 |
| 2007/02/13 | 1,990 | 1,990 | 1,850 | 1,866 | 21,600 |
| 2007/02/09 | 1,750 | 1,758 | 1,750 | 1,750 | 7,100 |
| 2007/02/08 | 1,755 | 1,768 | 1,755 | 1,768 | 3,000 |
| 2007/02/07 | 1,750 | 1,760 | 1,750 | 1,753 | 4,400 |
| 2007/02/06 | 1,745 | 1,745 | 1,740 | 1,741 | 3,000 |
| 2007/02/05 | 1,736 | 1,740 | 1,728 | 1,740 | 1,900 |
| 2007/02/02 | 1,731 | 1,740 | 1,730 | 1,730 | 1,600 |
| 2007/02/01 | 1,720 | 1,730 | 1,715 | 1,730 | 2,000 |
| 2007/01/31 | 1,700 | 1,710 | 1,698 | 1,710 | 4,300 |
| 2007/01/30 | 1,699 | 1,710 | 1,691 | 1,710 | 3,700 |
| 2007/01/29 | 1,690 | 1,703 | 1,689 | 1,689 | 6,200 |
| 2007/01/26 | 1,696 | 1,700 | 1,690 | 1,692 | 4,700 |
| 2007/01/25 | 1,699 | 1,699 | 1,690 | 1,692 | 1,800 |
| 2007/01/24 | 1,679 | 1,690 | 1,679 | 1,690 | 5,500 |
| 2007/01/23 | 1,728 | 1,728 | 1,677 | 1,677 | 11,000 |
| 2007/01/22 | 1,678 | 1,730 | 1,677 | 1,730 | 3,400 |
| 2007/01/19 | 1,680 | 1,680 | 1,675 | 1,676 | 2,400 |
| 2007/01/18 | 1,675 | 1,684 | 1,674 | 1,680 | 1,700 |
| 2007/01/17 | 1,674 | 1,680 | 1,674 | 1,674 | 3,200 |
| 2007/01/16 | 1,675 | 1,682 | 1,674 | 1,674 | 2,800 |
| 2007/01/15 | 1,670 | 1,679 | 1,670 | 1,674 | 2,200 |
| 2007/01/12 | 1,670 | 1,671 | 1,670 | 1,670 | 5,200 |
| 2007/01/11 | 1,672 | 1,672 | 1,670 | 1,670 | 1,800 |
| 2007/01/10 | 1,670 | 1,676 | 1,670 | 1,674 | 2,200 |
| 2007/01/09 | 1,666 | 1,674 | 1,665 | 1,670 | 4,700 |
| 2007/01/05 | 1,666 | 1,666 | 1,653 | 1,662 | 8,400 |
| 2007/01/04 | 1,678 | 1,678 | 1,665 | 1,665 | 3,600 |