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 |
|---|---|---|---|---|---|
| 2008/12/29 | 1,265 | 1,265 | 1,264 | 1,265 | 700 |
| 2008/12/26 | 1,262 | 1,300 | 1,262 | 1,264 | 1,900 |
| 2008/12/25 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2008/12/24 | 1,270 | 1,270 | 1,251 | 1,251 | 500 |
| 2008/12/22 | 1,250 | 1,300 | 1,250 | 1,280 | 800 |
| 2008/12/19 | 1,255 | 1,255 | 1,250 | 1,250 | 700 |
| 2008/12/18 | 1,266 | 1,266 | 1,255 | 1,255 | 700 |
| 2008/12/17 | 1,270 | 1,270 | 1,265 | 1,265 | 1,800 |
| 2008/12/16 | 1,270 | 1,270 | 1,270 | 1,270 | 400 |
| 2008/12/15 | 1,270 | 1,308 | 1,270 | 1,270 | 2,600 |
| 2008/12/12 | 1,271 | 1,300 | 1,250 | 1,270 | 1,000 |
| 2008/12/09 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 |
| 2008/12/08 | 1,199 | 1,300 | 1,199 | 1,300 | 2,600 |
| 2008/12/05 | 1,185 | 1,199 | 1,185 | 1,185 | 400 |
| 2008/12/04 | 1,180 | 1,185 | 1,180 | 1,185 | 400 |
| 2008/12/03 | 1,175 | 1,187 | 1,175 | 1,187 | 400 |
| 2008/12/02 | 1,180 | 1,180 | 1,175 | 1,175 | 1,300 |
| 2008/12/01 | 1,180 | 1,200 | 1,180 | 1,180 | 3,900 |
| 2008/11/28 | 1,180 | 1,180 | 1,180 | 1,180 | 600 |
| 2008/11/27 | 1,160 | 1,160 | 1,155 | 1,160 | 400 |
| 2008/11/26 | 1,153 | 1,153 | 1,153 | 1,153 | 1,500 |
| 2008/11/25 | 1,130 | 1,160 | 1,104 | 1,120 | 3,700 |
| 2008/11/21 | 1,111 | 1,130 | 1,101 | 1,130 | 3,400 |
| 2008/11/20 | 1,130 | 1,150 | 1,130 | 1,130 | 2,200 |
| 2008/11/19 | 1,132 | 1,153 | 1,132 | 1,132 | 1,000 |
| 2008/11/18 | 1,130 | 1,150 | 1,130 | 1,130 | 1,000 |
| 2008/11/17 | 1,111 | 1,111 | 1,111 | 1,111 | 300 |
| 2008/11/14 | 1,100 | 1,113 | 1,100 | 1,100 | 2,300 |
| 2008/11/13 | 1,115 | 1,115 | 1,108 | 1,108 | 500 |
| 2008/11/12 | 1,135 | 1,150 | 1,129 | 1,130 | 3,000 |
| 2008/11/11 | 1,150 | 1,178 | 1,150 | 1,150 | 6,300 |
| 2008/11/10 | 1,156 | 1,175 | 1,156 | 1,157 | 4,400 |
| 2008/11/07 | 1,205 | 1,205 | 1,176 | 1,176 | 2,400 |
| 2008/11/06 | 1,200 | 1,206 | 1,199 | 1,206 | 3,800 |
| 2008/11/05 | 1,204 | 1,250 | 1,200 | 1,200 | 3,700 |
| 2008/11/04 | 1,213 | 1,213 | 1,203 | 1,203 | 1,300 |
| 2008/10/31 | 1,270 | 1,270 | 1,235 | 1,250 | 800 |
| 2008/10/30 | 1,206 | 1,240 | 1,205 | 1,240 | 900 |
| 2008/10/29 | 1,211 | 1,211 | 1,205 | 1,205 | 600 |
| 2008/10/28 | 1,250 | 1,250 | 1,200 | 1,200 | 800 |
| 2008/10/27 | 1,288 | 1,288 | 1,268 | 1,268 | 2,300 |
| 2008/10/24 | 1,250 | 1,290 | 1,250 | 1,290 | 1,500 |
| 2008/10/23 | 1,290 | 1,290 | 1,180 | 1,190 | 4,100 |
| 2008/10/22 | 1,184 | 1,191 | 1,184 | 1,190 | 8,100 |
| 2008/10/21 | 1,208 | 1,220 | 1,171 | 1,220 | 7,100 |
| 2008/10/20 | 1,189 | 1,208 | 1,173 | 1,208 | 6,700 |
| 2008/10/17 | 1,205 | 1,214 | 1,200 | 1,209 | 7,100 |
| 2008/10/16 | 1,250 | 1,250 | 1,200 | 1,220 | 3,000 |
| 2008/10/15 | 1,330 | 1,340 | 1,325 | 1,325 | 600 |
| 2008/10/14 | 1,171 | 1,368 | 1,171 | 1,368 | 7,000 |
| 2008/10/10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,800 |
| 2008/10/09 | 1,157 | 1,170 | 1,155 | 1,170 | 2,900 |
| 2008/10/08 | 1,171 | 1,231 | 1,171 | 1,192 | 5,100 |
| 2008/10/07 | 1,195 | 1,233 | 1,160 | 1,231 | 8,400 |
| 2008/10/06 | 1,260 | 1,275 | 1,250 | 1,256 | 8,600 |
| 2008/10/03 | 1,282 | 1,284 | 1,280 | 1,280 | 4,500 |
| 2008/10/02 | 1,337 | 1,337 | 1,280 | 1,295 | 3,900 |
| 2008/10/01 | 1,360 | 1,360 | 1,310 | 1,338 | 600 |
| 2008/09/30 | 1,340 | 1,380 | 1,280 | 1,380 | 6,400 |
| 2008/09/29 | 1,343 | 1,388 | 1,322 | 1,368 | 7,200 |
| 2008/09/26 | 1,367 | 1,367 | 1,331 | 1,363 | 4,900 |
| 2008/09/25 | 1,361 | 1,366 | 1,326 | 1,366 | 1,300 |
| 2008/09/24 | 1,386 | 1,386 | 1,365 | 1,381 | 800 |
| 2008/09/22 | 1,380 | 1,399 | 1,340 | 1,385 | 900 |
| 2008/09/19 | 1,400 | 1,400 | 1,380 | 1,380 | 400 |
| 2008/09/18 | 1,410 | 1,410 | 1,310 | 1,400 | 1,200 |
| 2008/09/17 | 1,420 | 1,420 | 1,410 | 1,410 | 200 |
| 2008/09/16 | 1,472 | 1,472 | 1,420 | 1,420 | 4,500 |
| 2008/09/11 | 1,472 | 1,472 | 1,472 | 1,472 | 200 |
| 2008/09/10 | 1,485 | 1,485 | 1,485 | 1,485 | 600 |
| 2008/09/09 | 1,498 | 1,498 | 1,489 | 1,489 | 300 |
| 2008/09/08 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2008/09/05 | 1,470 | 1,480 | 1,465 | 1,480 | 2,000 |
| 2008/09/04 | 1,490 | 1,490 | 1,490 | 1,490 | 300 |
| 2008/09/03 | 1,470 | 1,490 | 1,470 | 1,490 | 1,100 |
| 2008/09/02 | 1,470 | 1,500 | 1,470 | 1,500 | 1,900 |
| 2008/09/01 | 1,533 | 1,538 | 1,475 | 1,538 | 1,600 |
| 2008/08/29 | 1,531 | 1,535 | 1,529 | 1,535 | 2,900 |
| 2008/08/28 | 1,500 | 1,530 | 1,500 | 1,530 | 3,200 |
| 2008/08/27 | 1,500 | 1,500 | 1,495 | 1,495 | 200 |
| 2008/08/26 | 1,471 | 1,510 | 1,471 | 1,490 | 2,100 |
| 2008/08/25 | 1,470 | 1,470 | 1,470 | 1,470 | 600 |
| 2008/08/21 | 1,470 | 1,470 | 1,470 | 1,470 | 900 |
| 2008/08/20 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2008/08/19 | 1,475 | 1,500 | 1,475 | 1,500 | 300 |
| 2008/08/18 | 1,474 | 1,474 | 1,470 | 1,470 | 600 |
| 2008/08/15 | 1,475 | 1,475 | 1,450 | 1,475 | 1,100 |
| 2008/08/14 | 1,460 | 1,460 | 1,440 | 1,447 | 700 |
| 2008/08/13 | 1,459 | 1,475 | 1,450 | 1,475 | 1,200 |
| 2008/08/12 | 1,475 | 1,499 | 1,455 | 1,499 | 700 |
| 2008/08/11 | 1,454 | 1,475 | 1,454 | 1,475 | 800 |
| 2008/08/08 | 1,509 | 1,509 | 1,451 | 1,500 | 900 |
| 2008/08/07 | 1,489 | 1,509 | 1,460 | 1,509 | 1,400 |
| 2008/08/06 | 1,490 | 1,510 | 1,470 | 1,489 | 1,300 |
| 2008/08/05 | 1,470 | 1,510 | 1,470 | 1,510 | 1,200 |
| 2008/08/01 | 1,515 | 1,515 | 1,515 | 1,515 | 200 |
| 2008/07/31 | 1,501 | 1,515 | 1,500 | 1,501 | 2,200 |
| 2008/07/30 | 1,500 | 1,500 | 1,495 | 1,495 | 800 |
| 2008/07/29 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2008/07/28 | 1,480 | 1,524 | 1,480 | 1,490 | 4,200 |
| 2008/07/25 | 1,475 | 1,475 | 1,475 | 1,475 | 2,200 |
| 2008/07/24 | 1,470 | 1,470 | 1,470 | 1,470 | 2,100 |
| 2008/07/23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,600 |
| 2008/07/22 | 1,470 | 1,470 | 1,470 | 1,470 | 1,500 |
| 2008/07/18 | 1,490 | 1,490 | 1,484 | 1,490 | 2,300 |
| 2008/07/17 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2008/07/16 | 1,471 | 1,471 | 1,470 | 1,470 | 2,600 |
| 2008/07/15 | 1,470 | 1,470 | 1,470 | 1,470 | 2,100 |
| 2008/07/14 | 1,470 | 1,470 | 1,470 | 1,470 | 600 |
| 2008/07/11 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2008/07/10 | 1,470 | 1,470 | 1,470 | 1,470 | 1,700 |
| 2008/07/09 | 1,471 | 1,484 | 1,470 | 1,470 | 1,100 |
| 2008/07/07 | 1,471 | 1,485 | 1,470 | 1,470 | 2,600 |
| 2008/07/04 | 1,470 | 1,470 | 1,470 | 1,470 | 2,100 |
| 2008/07/03 | 1,470 | 1,470 | 1,470 | 1,470 | 1,800 |
| 2008/07/02 | 1,480 | 1,480 | 1,478 | 1,478 | 900 |
| 2008/07/01 | 1,475 | 1,475 | 1,473 | 1,475 | 3,400 |
| 2008/06/30 | 1,466 | 1,471 | 1,466 | 1,471 | 2,800 |
| 2008/06/27 | 1,465 | 1,466 | 1,460 | 1,465 | 3,100 |
| 2008/06/26 | 1,450 | 1,488 | 1,450 | 1,465 | 4,500 |
| 2008/06/25 | 1,431 | 1,449 | 1,422 | 1,449 | 7,300 |
| 2008/06/24 | 1,420 | 1,431 | 1,415 | 1,431 | 10,300 |
| 2008/06/23 | 1,410 | 1,420 | 1,405 | 1,420 | 5,800 |
| 2008/06/20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,500 |
| 2008/06/18 | 1,400 | 1,420 | 1,400 | 1,420 | 1,200 |
| 2008/06/17 | 1,401 | 1,418 | 1,395 | 1,418 | 5,100 |
| 2008/06/16 | 1,400 | 1,407 | 1,397 | 1,407 | 2,500 |
| 2008/06/13 | 1,401 | 1,418 | 1,400 | 1,418 | 600 |
| 2008/06/12 | 1,405 | 1,405 | 1,400 | 1,400 | 600 |
| 2008/06/10 | 1,401 | 1,401 | 1,400 | 1,400 | 400 |
| 2008/06/09 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2008/06/06 | 1,390 | 1,430 | 1,390 | 1,430 | 3,000 |
| 2008/06/05 | 1,372 | 1,392 | 1,367 | 1,392 | 2,400 |
| 2008/06/04 | 1,365 | 1,366 | 1,360 | 1,365 | 1,300 |
| 2008/06/03 | 1,381 | 1,381 | 1,360 | 1,360 | 6,600 |
| 2008/06/02 | 1,430 | 1,430 | 1,380 | 1,380 | 1,100 |
| 2008/05/30 | 1,417 | 1,431 | 1,410 | 1,430 | 5,000 |
| 2008/05/29 | 1,395 | 1,400 | 1,390 | 1,400 | 3,800 |
| 2008/05/28 | 1,380 | 1,380 | 1,377 | 1,380 | 700 |
| 2008/05/27 | 1,370 | 1,380 | 1,370 | 1,380 | 1,700 |
| 2008/05/26 | 1,370 | 1,370 | 1,350 | 1,355 | 6,700 |
| 2008/05/23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,700 |
| 2008/05/22 | 1,366 | 1,370 | 1,365 | 1,370 | 2,200 |
| 2008/05/21 | 1,370 | 1,377 | 1,365 | 1,365 | 3,200 |
| 2008/05/20 | 1,351 | 1,359 | 1,350 | 1,359 | 8,700 |
| 2008/05/19 | 1,369 | 1,370 | 1,350 | 1,350 | 3,800 |
| 2008/05/16 | 1,364 | 1,375 | 1,341 | 1,370 | 5,700 |
| 2008/05/15 | 1,364 | 1,400 | 1,351 | 1,364 | 4,500 |
| 2008/05/14 | 1,375 | 1,375 | 1,363 | 1,363 | 3,700 |
| 2008/05/13 | 1,370 | 1,375 | 1,370 | 1,375 | 3,300 |
| 2008/05/12 | 1,365 | 1,385 | 1,365 | 1,370 | 2,100 |
| 2008/05/09 | 1,380 | 1,392 | 1,352 | 1,392 | 1,000 |
| 2008/05/08 | 1,357 | 1,380 | 1,357 | 1,380 | 500 |
| 2008/05/07 | 1,425 | 1,425 | 1,377 | 1,397 | 1,300 |
| 2008/05/02 | 1,340 | 1,371 | 1,336 | 1,370 | 2,900 |
| 2008/05/01 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2008/04/30 | 1,400 | 1,400 | 1,396 | 1,400 | 2,900 |
| 2008/04/28 | 1,341 | 1,435 | 1,333 | 1,386 | 4,000 |
| 2008/04/25 | 1,320 | 1,320 | 1,306 | 1,308 | 1,700 |
| 2008/04/24 | 1,324 | 1,342 | 1,316 | 1,316 | 3,000 |
| 2008/04/23 | 1,340 | 1,350 | 1,340 | 1,340 | 1,600 |
| 2008/04/22 | 1,350 | 1,350 | 1,340 | 1,340 | 2,100 |
| 2008/04/21 | 1,321 | 1,321 | 1,304 | 1,321 | 3,800 |
| 2008/04/18 | 1,305 | 1,340 | 1,300 | 1,304 | 8,300 |
| 2008/04/17 | 1,333 | 1,377 | 1,325 | 1,345 | 3,400 |
| 2008/04/16 | 1,320 | 1,358 | 1,320 | 1,350 | 2,800 |
| 2008/04/15 | 1,382 | 1,400 | 1,380 | 1,400 | 2,000 |
| 2008/04/14 | 1,400 | 1,421 | 1,400 | 1,421 | 1,900 |
| 2008/04/11 | 1,397 | 1,420 | 1,388 | 1,410 | 5,600 |
| 2008/04/10 | 1,416 | 1,469 | 1,416 | 1,430 | 2,100 |
| 2008/04/09 | 1,459 | 1,459 | 1,459 | 1,459 | 200 |
| 2008/04/08 | 1,450 | 1,465 | 1,430 | 1,465 | 400 |
| 2008/04/07 | 1,470 | 1,470 | 1,470 | 1,470 | 500 |
| 2008/04/04 | 1,470 | 1,470 | 1,470 | 1,470 | 600 |
| 2008/04/03 | 1,460 | 1,470 | 1,460 | 1,470 | 1,300 |
| 2008/04/02 | 1,490 | 1,500 | 1,460 | 1,500 | 500 |
| 2008/04/01 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2008/03/31 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2008/03/28 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2008/03/27 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2008/03/26 | 1,492 | 1,492 | 1,490 | 1,490 | 3,200 |
| 2008/03/25 | 1,535 | 1,535 | 1,491 | 1,491 | 500 |
| 2008/03/24 | 1,500 | 1,530 | 1,490 | 1,530 | 10,700 |
| 2008/03/21 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2008/03/19 | 1,500 | 1,500 | 1,430 | 1,479 | 300 |
| 2008/03/18 | 1,495 | 1,495 | 1,402 | 1,480 | 900 |
| 2008/03/17 | 1,500 | 1,500 | 1,401 | 1,495 | 500 |
| 2008/03/14 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2008/03/13 | 1,500 | 1,500 | 1,494 | 1,494 | 200 |
| 2008/03/12 | 1,501 | 1,501 | 1,500 | 1,500 | 600 |
| 2008/03/11 | 1,520 | 1,520 | 1,501 | 1,501 | 600 |
| 2008/03/10 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 |
| 2008/03/07 | 1,531 | 1,531 | 1,530 | 1,530 | 2,100 |
| 2008/03/06 | 1,535 | 1,560 | 1,531 | 1,531 | 2,100 |
| 2008/03/05 | 1,530 | 1,530 | 1,530 | 1,530 | 400 |
| 2008/03/04 | 1,535 | 1,535 | 1,533 | 1,533 | 900 |
| 2008/03/03 | 1,535 | 1,535 | 1,531 | 1,531 | 500 |
| 2008/02/29 | 1,540 | 1,540 | 1,535 | 1,535 | 500 |
| 2008/02/28 | 1,555 | 1,555 | 1,540 | 1,540 | 1,300 |
| 2008/02/27 | 1,525 | 1,555 | 1,500 | 1,555 | 2,500 |
| 2008/02/26 | 1,510 | 1,555 | 1,510 | 1,555 | 1,300 |
| 2008/02/25 | 1,500 | 1,500 | 1,493 | 1,500 | 1,200 |
| 2008/02/22 | 1,492 | 1,492 | 1,490 | 1,490 | 1,100 |
| 2008/02/21 | 1,491 | 1,495 | 1,491 | 1,495 | 1,200 |
| 2008/02/20 | 1,486 | 1,486 | 1,485 | 1,485 | 1,500 |
| 2008/02/19 | 1,500 | 1,500 | 1,483 | 1,485 | 3,700 |
| 2008/02/18 | 1,519 | 1,519 | 1,505 | 1,505 | 1,000 |
| 2008/02/15 | 1,499 | 1,499 | 1,498 | 1,499 | 500 |
| 2008/02/14 | 1,490 | 1,500 | 1,490 | 1,498 | 1,200 |
| 2008/02/13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,300 |
| 2008/02/12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,100 |
| 2008/02/08 | 1,480 | 1,485 | 1,480 | 1,480 | 1,300 |
| 2008/02/07 | 1,496 | 1,496 | 1,480 | 1,480 | 4,400 |
| 2008/02/06 | 1,495 | 1,496 | 1,463 | 1,496 | 2,400 |
| 2008/02/05 | 1,496 | 1,496 | 1,495 | 1,495 | 300 |
| 2008/02/04 | 1,495 | 1,495 | 1,495 | 1,495 | 2,300 |
| 2008/02/01 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2008/01/31 | 1,466 | 1,480 | 1,465 | 1,475 | 1,800 |
| 2008/01/30 | 1,465 | 1,465 | 1,460 | 1,465 | 2,500 |
| 2008/01/29 | 1,461 | 1,461 | 1,460 | 1,460 | 500 |
| 2008/01/28 | 1,450 | 1,452 | 1,450 | 1,452 | 3,100 |
| 2008/01/25 | 1,410 | 1,450 | 1,410 | 1,450 | 2,300 |
| 2008/01/24 | 1,405 | 1,409 | 1,405 | 1,406 | 1,500 |
| 2008/01/23 | 1,405 | 1,405 | 1,400 | 1,400 | 1,700 |
| 2008/01/22 | 1,435 | 1,435 | 1,425 | 1,425 | 3,900 |
| 2008/01/21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,300 |
| 2008/01/18 | 1,420 | 1,459 | 1,418 | 1,459 | 3,000 |
| 2008/01/17 | 1,440 | 1,440 | 1,440 | 1,440 | 2,500 |
| 2008/01/16 | 1,460 | 1,460 | 1,440 | 1,440 | 2,600 |
| 2008/01/15 | 1,460 | 1,461 | 1,460 | 1,460 | 4,400 |
| 2008/01/11 | 1,478 | 1,478 | 1,460 | 1,468 | 3,000 |
| 2008/01/10 | 1,460 | 1,480 | 1,460 | 1,460 | 1,100 |
| 2008/01/09 | 1,450 | 1,460 | 1,445 | 1,460 | 3,800 |
| 2008/01/08 | 1,470 | 1,470 | 1,465 | 1,465 | 8,300 |
| 2008/01/07 | 1,478 | 1,478 | 1,465 | 1,465 | 1,600 |
| 2008/01/04 | 1,500 | 1,500 | 1,460 | 1,480 | 7,300 |