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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,379 | 1,430 | 1,359 | 1,430 | 1,500 |
| 2009/12/29 | 1,379 | 1,381 | 1,379 | 1,380 | 9,800 |
| 2009/12/28 | 1,378 | 1,418 | 1,366 | 1,379 | 5,800 |
| 2009/12/25 | 1,383 | 1,383 | 1,378 | 1,378 | 3,300 |
| 2009/12/24 | 1,350 | 1,385 | 1,350 | 1,385 | 1,600 |
| 2009/12/22 | 1,311 | 1,325 | 1,310 | 1,325 | 1,500 |
| 2009/12/21 | 1,310 | 1,311 | 1,300 | 1,310 | 11,700 |
| 2009/12/18 | 1,330 | 1,330 | 1,300 | 1,310 | 4,300 |
| 2009/12/17 | 1,311 | 1,311 | 1,305 | 1,310 | 22,900 |
| 2009/12/16 | 1,310 | 1,321 | 1,310 | 1,310 | 900 |
| 2009/12/15 | 1,322 | 1,322 | 1,321 | 1,321 | 200 |
| 2009/12/14 | 1,359 | 1,359 | 1,320 | 1,320 | 1,600 |
| 2009/12/11 | 1,359 | 1,359 | 1,359 | 1,359 | 400 |
| 2009/12/10 | 1,320 | 1,320 | 1,320 | 1,320 | 400 |
| 2009/12/09 | 1,320 | 1,355 | 1,320 | 1,320 | 2,900 |
| 2009/12/08 | 1,360 | 1,360 | 1,326 | 1,326 | 2,200 |
| 2009/12/07 | 1,400 | 1,400 | 1,359 | 1,360 | 8,400 |
| 2009/12/04 | 1,360 | 1,365 | 1,360 | 1,365 | 600 |
| 2009/12/03 | 1,380 | 1,380 | 1,362 | 1,362 | 400 |
| 2009/12/02 | 1,400 | 1,400 | 1,386 | 1,386 | 700 |
| 2009/12/01 | 1,412 | 1,412 | 1,400 | 1,400 | 200 |
| 2009/11/30 | 1,427 | 1,427 | 1,401 | 1,426 | 500 |
| 2009/11/27 | 1,373 | 1,392 | 1,353 | 1,392 | 2,300 |
| 2009/11/26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 |
| 2009/11/25 | 1,419 | 1,419 | 1,400 | 1,400 | 500 |
| 2009/11/20 | 1,400 | 1,420 | 1,400 | 1,420 | 1,300 |
| 2009/11/19 | 1,415 | 1,415 | 1,400 | 1,400 | 1,400 |
| 2009/11/18 | 1,430 | 1,430 | 1,415 | 1,415 | 1,300 |
| 2009/11/17 | 1,420 | 1,420 | 1,400 | 1,419 | 2,200 |
| 2009/11/16 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 |
| 2009/11/13 | 1,420 | 1,420 | 1,419 | 1,419 | 1,300 |
| 2009/11/12 | 1,415 | 1,419 | 1,415 | 1,419 | 1,100 |
| 2009/11/11 | 1,415 | 1,415 | 1,415 | 1,415 | 1,300 |
| 2009/11/10 | 1,410 | 1,415 | 1,409 | 1,415 | 700 |
| 2009/11/09 | 1,400 | 1,410 | 1,400 | 1,410 | 1,100 |
| 2009/11/06 | 1,400 | 1,400 | 1,400 | 1,400 | 800 |
| 2009/11/05 | 1,393 | 1,399 | 1,393 | 1,399 | 400 |
| 2009/11/04 | 1,373 | 1,373 | 1,373 | 1,373 | 100 |
| 2009/11/02 | 1,376 | 1,376 | 1,372 | 1,372 | 400 |
| 2009/10/30 | 1,389 | 1,415 | 1,389 | 1,415 | 500 |
| 2009/10/29 | 1,389 | 1,389 | 1,389 | 1,389 | 200 |
| 2009/10/27 | 1,374 | 1,387 | 1,371 | 1,387 | 600 |
| 2009/10/26 | 1,404 | 1,404 | 1,404 | 1,404 | 1,200 |
| 2009/10/23 | 1,370 | 1,370 | 1,370 | 1,370 | 600 |
| 2009/10/22 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2009/10/21 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2009/10/20 | 1,370 | 1,390 | 1,370 | 1,371 | 1,800 |
| 2009/10/19 | 1,414 | 1,414 | 1,402 | 1,402 | 200 |
| 2009/10/16 | 1,400 | 1,400 | 1,369 | 1,400 | 2,300 |
| 2009/10/14 | 1,390 | 1,390 | 1,370 | 1,370 | 400 |
| 2009/10/13 | 1,390 | 1,391 | 1,390 | 1,390 | 400 |
| 2009/10/09 | 1,417 | 1,417 | 1,390 | 1,390 | 1,200 |
| 2009/10/08 | 1,395 | 1,418 | 1,395 | 1,418 | 600 |
| 2009/10/06 | 1,399 | 1,399 | 1,390 | 1,390 | 200 |
| 2009/10/05 | 1,418 | 1,418 | 1,418 | 1,418 | 100 |
| 2009/10/02 | 1,410 | 1,410 | 1,390 | 1,390 | 300 |
| 2009/10/01 | 1,370 | 1,390 | 1,370 | 1,390 | 1,700 |
| 2009/09/30 | 1,371 | 1,372 | 1,371 | 1,371 | 300 |
| 2009/09/28 | 1,408 | 1,408 | 1,370 | 1,370 | 2,300 |
| 2009/09/25 | 1,409 | 1,409 | 1,408 | 1,408 | 400 |
| 2009/09/24 | 1,383 | 1,423 | 1,383 | 1,423 | 600 |
| 2009/09/18 | 1,400 | 1,400 | 1,381 | 1,381 | 300 |
| 2009/09/17 | 1,379 | 1,400 | 1,378 | 1,400 | 2,400 |
| 2009/09/16 | 1,376 | 1,378 | 1,376 | 1,378 | 200 |
| 2009/09/15 | 1,390 | 1,390 | 1,371 | 1,371 | 2,100 |
| 2009/09/14 | 1,384 | 1,400 | 1,384 | 1,400 | 300 |
| 2009/09/11 | 1,384 | 1,384 | 1,384 | 1,384 | 200 |
| 2009/09/10 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2009/09/09 | 1,390 | 1,400 | 1,380 | 1,390 | 900 |
| 2009/09/08 | 1,389 | 1,390 | 1,389 | 1,390 | 1,000 |
| 2009/09/04 | 1,367 | 1,394 | 1,366 | 1,394 | 900 |
| 2009/09/03 | 1,362 | 1,366 | 1,361 | 1,366 | 700 |
| 2009/09/02 | 1,381 | 1,381 | 1,360 | 1,360 | 900 |
| 2009/09/01 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2009/08/31 | 1,370 | 1,380 | 1,370 | 1,380 | 600 |
| 2009/08/28 | 1,382 | 1,382 | 1,382 | 1,382 | 1,300 |
| 2009/08/27 | 1,363 | 1,365 | 1,363 | 1,365 | 300 |
| 2009/08/26 | 1,378 | 1,410 | 1,378 | 1,410 | 1,600 |
| 2009/08/25 | 1,380 | 1,380 | 1,378 | 1,378 | 400 |
| 2009/08/24 | 1,370 | 1,380 | 1,370 | 1,379 | 300 |
| 2009/08/21 | 1,351 | 1,360 | 1,351 | 1,360 | 300 |
| 2009/08/20 | 1,360 | 1,360 | 1,350 | 1,350 | 900 |
| 2009/08/19 | 1,400 | 1,400 | 1,380 | 1,380 | 300 |
| 2009/08/18 | 1,400 | 1,400 | 1,380 | 1,380 | 300 |
| 2009/08/17 | 1,350 | 1,400 | 1,350 | 1,400 | 200 |
| 2009/08/14 | 1,400 | 1,400 | 1,399 | 1,399 | 200 |
| 2009/08/13 | 1,346 | 1,350 | 1,346 | 1,350 | 2,400 |
| 2009/08/12 | 1,326 | 1,345 | 1,326 | 1,345 | 600 |
| 2009/08/11 | 1,325 | 1,326 | 1,325 | 1,326 | 5,400 |
| 2009/08/10 | 1,300 | 1,325 | 1,300 | 1,325 | 400 |
| 2009/08/06 | 1,320 | 1,320 | 1,300 | 1,300 | 600 |
| 2009/08/05 | 1,319 | 1,319 | 1,319 | 1,319 | 100 |
| 2009/08/04 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2009/08/03 | 1,319 | 1,320 | 1,319 | 1,320 | 400 |
| 2009/07/31 | 1,320 | 1,330 | 1,320 | 1,320 | 700 |
| 2009/07/30 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2009/07/29 | 1,301 | 1,301 | 1,280 | 1,280 | 300 |
| 2009/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2009/07/27 | 1,270 | 1,290 | 1,270 | 1,290 | 2,400 |
| 2009/07/24 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2009/07/22 | 1,262 | 1,270 | 1,262 | 1,270 | 900 |
| 2009/07/21 | 1,261 | 1,261 | 1,261 | 1,261 | 200 |
| 2009/07/17 | 1,249 | 1,249 | 1,249 | 1,249 | 100 |
| 2009/07/14 | 1,233 | 1,233 | 1,230 | 1,230 | 2,200 |
| 2009/07/13 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2009/07/09 | 1,260 | 1,260 | 1,234 | 1,234 | 300 |
| 2009/07/08 | 1,262 | 1,262 | 1,262 | 1,262 | 100 |
| 2009/07/07 | 1,268 | 1,268 | 1,268 | 1,268 | 200 |
| 2009/07/06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,300 |
| 2009/07/03 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
| 2009/07/02 | 1,280 | 1,280 | 1,270 | 1,270 | 300 |
| 2009/07/01 | 1,265 | 1,265 | 1,265 | 1,265 | 300 |
| 2009/06/30 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2009/06/29 | 1,245 | 1,247 | 1,245 | 1,247 | 1,100 |
| 2009/06/26 | 1,225 | 1,238 | 1,223 | 1,238 | 6,000 |
| 2009/06/25 | 1,224 | 1,224 | 1,213 | 1,223 | 700 |
| 2009/06/24 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2009/06/23 | 1,210 | 1,225 | 1,210 | 1,225 | 1,000 |
| 2009/06/22 | 1,171 | 1,205 | 1,171 | 1,205 | 500 |
| 2009/06/18 | 1,208 | 1,208 | 1,170 | 1,170 | 1,400 |
| 2009/06/17 | 1,209 | 1,210 | 1,209 | 1,210 | 900 |
| 2009/06/16 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2009/06/15 | 1,216 | 1,216 | 1,215 | 1,215 | 200 |
| 2009/06/12 | 1,255 | 1,255 | 1,215 | 1,215 | 600 |
| 2009/06/11 | 1,215 | 1,215 | 1,215 | 1,215 | 1,200 |
| 2009/06/10 | 1,252 | 1,252 | 1,212 | 1,212 | 700 |
| 2009/06/09 | 1,250 | 1,250 | 1,212 | 1,212 | 200 |
| 2009/06/05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2009/06/04 | 1,250 | 1,250 | 1,220 | 1,220 | 700 |
| 2009/06/03 | 1,224 | 1,226 | 1,210 | 1,210 | 1,900 |
| 2009/06/01 | 1,340 | 1,340 | 1,220 | 1,220 | 2,200 |
| 2009/05/29 | 1,290 | 1,320 | 1,280 | 1,320 | 1,600 |
| 2009/05/28 | 1,295 | 1,295 | 1,294 | 1,294 | 500 |
| 2009/05/27 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2009/05/26 | 1,230 | 1,300 | 1,230 | 1,266 | 2,900 |
| 2009/05/25 | 1,198 | 1,215 | 1,190 | 1,215 | 4,700 |
| 2009/05/22 | 1,172 | 1,175 | 1,172 | 1,172 | 1,000 |
| 2009/05/21 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2009/05/20 | 1,175 | 1,175 | 1,172 | 1,175 | 3,100 |
| 2009/05/19 | 1,171 | 1,172 | 1,171 | 1,171 | 1,300 |
| 2009/05/18 | 1,190 | 1,190 | 1,171 | 1,171 | 500 |
| 2009/05/15 | 1,185 | 1,200 | 1,130 | 1,130 | 3,800 |
| 2009/05/14 | 1,190 | 1,199 | 1,190 | 1,190 | 600 |
| 2009/05/13 | 1,150 | 1,160 | 1,150 | 1,160 | 1,300 |
| 2009/05/11 | 1,120 | 1,145 | 1,095 | 1,145 | 600 |
| 2009/05/08 | 1,150 | 1,150 | 1,145 | 1,145 | 1,500 |
| 2009/05/07 | 1,158 | 1,158 | 1,155 | 1,157 | 900 |
| 2009/05/01 | 1,148 | 1,150 | 1,147 | 1,150 | 4,200 |
| 2009/04/30 | 1,130 | 1,150 | 1,129 | 1,150 | 3,000 |
| 2009/04/28 | 1,130 | 1,130 | 1,116 | 1,129 | 900 |
| 2009/04/27 | 1,083 | 1,132 | 1,078 | 1,125 | 3,000 |
| 2009/04/24 | 1,035 | 1,078 | 1,035 | 1,078 | 1,400 |
| 2009/04/23 | 1,039 | 1,040 | 1,034 | 1,034 | 900 |
| 2009/04/22 | 1,009 | 1,025 | 1,009 | 1,020 | 1,500 |
| 2009/04/21 | 1,011 | 1,034 | 1,010 | 1,029 | 3,200 |
| 2009/04/20 | 1,032 | 1,032 | 1,028 | 1,030 | 900 |
| 2009/04/17 | 1,034 | 1,034 | 1,026 | 1,026 | 2,100 |
| 2009/04/16 | 1,042 | 1,042 | 1,033 | 1,033 | 1,300 |
| 2009/04/15 | 1,057 | 1,057 | 1,030 | 1,040 | 4,200 |
| 2009/04/14 | 1,078 | 1,078 | 1,060 | 1,060 | 1,900 |
| 2009/04/13 | 1,070 | 1,088 | 1,070 | 1,078 | 2,000 |
| 2009/04/10 | 1,072 | 1,072 | 1,067 | 1,070 | 6,500 |
| 2009/04/09 | 1,080 | 1,080 | 1,070 | 1,070 | 2,700 |
| 2009/04/08 | 1,085 | 1,090 | 1,070 | 1,090 | 6,800 |
| 2009/04/07 | 1,110 | 1,110 | 1,089 | 1,090 | 2,300 |
| 2009/04/06 | 1,120 | 1,120 | 1,117 | 1,117 | 1,700 |
| 2009/04/03 | 1,110 | 1,149 | 1,102 | 1,145 | 10,400 |
| 2009/04/02 | 1,125 | 1,125 | 1,110 | 1,113 | 3,600 |
| 2009/04/01 | 1,128 | 1,128 | 1,123 | 1,125 | 2,900 |
| 2009/03/31 | 1,141 | 1,163 | 1,140 | 1,163 | 5,400 |
| 2009/03/30 | 1,185 | 1,185 | 1,133 | 1,181 | 6,900 |
| 2009/03/27 | 1,162 | 1,190 | 1,080 | 1,185 | 10,200 |
| 2009/03/26 | 1,199 | 1,199 | 1,170 | 1,197 | 6,100 |
| 2009/03/25 | 1,199 | 1,220 | 1,174 | 1,220 | 5,600 |
| 2009/03/24 | 1,196 | 1,200 | 1,161 | 1,200 | 7,600 |
| 2009/03/23 | 1,160 | 1,160 | 1,146 | 1,150 | 5,600 |
| 2009/03/19 | 1,162 | 1,179 | 1,146 | 1,179 | 4,800 |
| 2009/03/18 | 1,146 | 1,167 | 1,140 | 1,167 | 3,700 |
| 2009/03/17 | 1,136 | 1,174 | 1,131 | 1,146 | 3,100 |
| 2009/03/16 | 1,195 | 1,195 | 1,116 | 1,116 | 5,800 |
| 2009/03/13 | 1,140 | 1,199 | 1,140 | 1,199 | 1,500 |
| 2009/03/12 | 1,155 | 1,168 | 1,147 | 1,147 | 2,500 |
| 2009/03/11 | 1,192 | 1,192 | 1,157 | 1,164 | 2,400 |
| 2009/03/10 | 1,195 | 1,196 | 1,190 | 1,192 | 2,400 |
| 2009/03/09 | 1,202 | 1,202 | 1,200 | 1,200 | 3,900 |
| 2009/03/06 | 1,205 | 1,212 | 1,201 | 1,212 | 2,100 |
| 2009/03/05 | 1,202 | 1,217 | 1,200 | 1,217 | 2,100 |
| 2009/03/04 | 1,201 | 1,222 | 1,200 | 1,222 | 1,400 |
| 2009/03/03 | 1,201 | 1,209 | 1,200 | 1,200 | 2,500 |
| 2009/03/02 | 1,219 | 1,222 | 1,200 | 1,222 | 2,200 |
| 2009/02/27 | 1,213 | 1,219 | 1,198 | 1,219 | 3,400 |
| 2009/02/26 | 1,199 | 1,236 | 1,199 | 1,236 | 3,500 |
| 2009/02/25 | 1,198 | 1,200 | 1,198 | 1,199 | 1,900 |
| 2009/02/24 | 1,205 | 1,205 | 1,191 | 1,198 | 3,800 |
| 2009/02/23 | 1,207 | 1,246 | 1,205 | 1,210 | 1,300 |
| 2009/02/20 | 1,205 | 1,209 | 1,200 | 1,209 | 3,300 |
| 2009/02/19 | 1,202 | 1,209 | 1,200 | 1,209 | 2,800 |
| 2009/02/18 | 1,210 | 1,210 | 1,200 | 1,200 | 3,400 |
| 2009/02/17 | 1,217 | 1,217 | 1,210 | 1,210 | 700 |
| 2009/02/16 | 1,206 | 1,218 | 1,200 | 1,218 | 3,100 |
| 2009/02/13 | 1,219 | 1,219 | 1,205 | 1,206 | 4,000 |
| 2009/02/12 | 1,210 | 1,211 | 1,200 | 1,200 | 2,900 |
| 2009/02/10 | 1,210 | 1,230 | 1,200 | 1,210 | 2,600 |
| 2009/02/09 | 1,250 | 1,250 | 1,220 | 1,220 | 2,100 |
| 2009/02/06 | 1,262 | 1,262 | 1,261 | 1,261 | 300 |
| 2009/02/04 | 1,279 | 1,279 | 1,279 | 1,279 | 200 |
| 2009/02/03 | 1,279 | 1,279 | 1,279 | 1,279 | 300 |
| 2009/02/02 | 1,300 | 1,300 | 1,290 | 1,300 | 3,500 |
| 2009/01/30 | 1,298 | 1,298 | 1,298 | 1,298 | 100 |
| 2009/01/27 | 1,250 | 1,279 | 1,250 | 1,270 | 1,200 |
| 2009/01/26 | 1,210 | 1,250 | 1,210 | 1,250 | 2,200 |
| 2009/01/23 | 1,201 | 1,201 | 1,201 | 1,201 | 200 |
| 2009/01/22 | 1,230 | 1,230 | 1,201 | 1,201 | 1,100 |
| 2009/01/21 | 1,230 | 1,250 | 1,220 | 1,250 | 600 |
| 2009/01/20 | 1,250 | 1,250 | 1,240 | 1,240 | 500 |
| 2009/01/19 | 1,290 | 1,290 | 1,250 | 1,250 | 800 |
| 2009/01/16 | 1,275 | 1,275 | 1,270 | 1,270 | 300 |
| 2009/01/15 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2009/01/14 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2009/01/13 | 1,330 | 1,330 | 1,292 | 1,292 | 500 |
| 2009/01/09 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2009/01/08 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2009/01/07 | 1,281 | 1,350 | 1,281 | 1,350 | 900 |
| 2009/01/06 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |