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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,760 | 1,760 | 1,750 | 1,750 | 500 |
| 2013/12/27 | 1,730 | 1,760 | 1,710 | 1,760 | 1,300 |
| 2013/12/26 | 1,705 | 1,720 | 1,701 | 1,720 | 2,600 |
| 2013/12/25 | 1,690 | 1,693 | 1,690 | 1,690 | 5,400 |
| 2013/12/24 | 1,700 | 1,703 | 1,700 | 1,700 | 3,400 |
| 2013/12/20 | 1,699 | 1,705 | 1,698 | 1,700 | 4,500 |
| 2013/12/19 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2013/12/18 | 1,719 | 1,719 | 1,677 | 1,685 | 2,500 |
| 2013/12/17 | 1,700 | 1,720 | 1,700 | 1,720 | 5,900 |
| 2013/12/16 | 1,720 | 1,722 | 1,700 | 1,700 | 2,200 |
| 2013/12/13 | 1,719 | 1,739 | 1,690 | 1,722 | 2,700 |
| 2013/12/12 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2013/12/11 | 1,700 | 1,710 | 1,690 | 1,690 | 2,100 |
| 2013/12/10 | 1,700 | 1,700 | 1,700 | 1,700 | 5,900 |
| 2013/12/09 | 1,692 | 1,735 | 1,692 | 1,702 | 5,900 |
| 2013/12/06 | 1,690 | 1,690 | 1,681 | 1,685 | 900 |
| 2013/12/05 | 1,677 | 1,690 | 1,677 | 1,690 | 1,500 |
| 2013/12/04 | 1,702 | 1,703 | 1,700 | 1,700 | 1,000 |
| 2013/12/03 | 1,700 | 1,719 | 1,700 | 1,719 | 1,100 |
| 2013/12/02 | 1,700 | 1,706 | 1,680 | 1,680 | 2,000 |
| 2013/11/29 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2013/11/28 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2013/11/27 | 1,720 | 1,720 | 1,700 | 1,700 | 2,800 |
| 2013/11/26 | 1,700 | 1,719 | 1,700 | 1,701 | 2,100 |
| 2013/11/25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 |
| 2013/11/22 | 1,680 | 1,700 | 1,680 | 1,700 | 1,300 |
| 2013/11/21 | 1,700 | 1,701 | 1,700 | 1,701 | 3,100 |
| 2013/11/20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 |
| 2013/11/18 | 1,700 | 1,700 | 1,630 | 1,700 | 3,200 |
| 2013/11/15 | 1,700 | 1,700 | 1,560 | 1,693 | 10,100 |
| 2013/11/14 | 1,700 | 1,715 | 1,700 | 1,710 | 1,300 |
| 2013/11/13 | 1,681 | 1,681 | 1,681 | 1,681 | 1,100 |
| 2013/11/12 | 1,680 | 1,681 | 1,680 | 1,681 | 1,600 |
| 2013/11/11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 |
| 2013/11/08 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2013/11/07 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2013/11/06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,300 |
| 2013/11/01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 |
| 2013/10/31 | 1,703 | 1,703 | 1,703 | 1,703 | 100 |
| 2013/10/30 | 1,703 | 1,703 | 1,703 | 1,703 | 100 |
| 2013/10/29 | 1,740 | 1,740 | 1,703 | 1,703 | 200 |
| 2013/10/28 | 1,739 | 1,745 | 1,701 | 1,709 | 1,800 |
| 2013/10/25 | 1,719 | 1,739 | 1,719 | 1,739 | 300 |
| 2013/10/24 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2013/10/23 | 1,723 | 1,723 | 1,723 | 1,723 | 100 |
| 2013/10/22 | 1,724 | 1,724 | 1,724 | 1,724 | 100 |
| 2013/10/21 | 1,720 | 1,726 | 1,701 | 1,704 | 500 |
| 2013/10/16 | 1,700 | 1,701 | 1,700 | 1,701 | 200 |
| 2013/10/11 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2013/10/08 | 1,700 | 1,700 | 1,690 | 1,700 | 500 |
| 2013/10/07 | 1,701 | 1,715 | 1,700 | 1,700 | 2,500 |
| 2013/10/04 | 1,701 | 1,701 | 1,701 | 1,701 | 200 |
| 2013/10/02 | 1,749 | 1,749 | 1,715 | 1,715 | 300 |
| 2013/09/30 | 1,720 | 1,745 | 1,720 | 1,744 | 300 |
| 2013/09/27 | 1,778 | 1,778 | 1,778 | 1,778 | 200 |
| 2013/09/26 | 1,760 | 1,760 | 1,740 | 1,740 | 1,200 |
| 2013/09/25 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2013/09/24 | 1,730 | 1,760 | 1,693 | 1,693 | 1,400 |
| 2013/09/20 | 1,735 | 1,740 | 1,735 | 1,740 | 200 |
| 2013/09/19 | 1,729 | 1,730 | 1,729 | 1,730 | 3,600 |
| 2013/09/18 | 1,718 | 1,718 | 1,717 | 1,718 | 1,200 |
| 2013/09/17 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2013/09/13 | 1,680 | 1,681 | 1,680 | 1,681 | 1,100 |
| 2013/09/12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2013/09/11 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2013/09/06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 |
| 2013/09/05 | 1,690 | 1,700 | 1,690 | 1,700 | 1,600 |
| 2013/09/03 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2013/09/02 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2013/08/30 | 1,714 | 1,714 | 1,712 | 1,712 | 500 |
| 2013/08/29 | 1,700 | 1,700 | 1,690 | 1,690 | 500 |
| 2013/08/26 | 1,702 | 1,702 | 1,700 | 1,700 | 1,500 |
| 2013/08/23 | 1,701 | 1,702 | 1,701 | 1,702 | 200 |
| 2013/08/22 | 1,670 | 1,674 | 1,670 | 1,674 | 3,100 |
| 2013/08/21 | 1,683 | 1,683 | 1,683 | 1,683 | 200 |
| 2013/08/20 | 1,690 | 1,700 | 1,690 | 1,700 | 1,100 |
| 2013/08/19 | 1,700 | 1,700 | 1,690 | 1,690 | 400 |
| 2013/08/16 | 1,689 | 1,689 | 1,685 | 1,685 | 200 |
| 2013/08/15 | 1,680 | 1,680 | 1,680 | 1,680 | 1,200 |
| 2013/08/14 | 1,683 | 1,683 | 1,683 | 1,683 | 100 |
| 2013/08/09 | 1,692 | 1,692 | 1,692 | 1,692 | 300 |
| 2013/08/07 | 1,711 | 1,711 | 1,700 | 1,700 | 900 |
| 2013/08/05 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2013/08/02 | 1,730 | 1,730 | 1,710 | 1,710 | 200 |
| 2013/08/01 | 1,730 | 1,730 | 1,696 | 1,697 | 1,400 |
| 2013/07/31 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2013/07/29 | 1,720 | 1,720 | 1,700 | 1,718 | 400 |
| 2013/07/26 | 1,683 | 1,720 | 1,683 | 1,720 | 1,700 |
| 2013/07/25 | 1,682 | 1,682 | 1,682 | 1,682 | 100 |
| 2013/07/24 | 1,680 | 1,680 | 1,680 | 1,680 | 400 |
| 2013/07/23 | 1,692 | 1,692 | 1,692 | 1,692 | 100 |
| 2013/07/22 | 1,687 | 1,687 | 1,687 | 1,687 | 200 |
| 2013/07/19 | 1,710 | 1,710 | 1,680 | 1,686 | 1,500 |
| 2013/07/17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 |
| 2013/07/16 | 1,744 | 1,744 | 1,708 | 1,708 | 200 |
| 2013/07/12 | 1,714 | 1,750 | 1,706 | 1,739 | 1,800 |
| 2013/07/11 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2013/07/10 | 1,707 | 1,707 | 1,707 | 1,707 | 600 |
| 2013/07/09 | 1,701 | 1,780 | 1,701 | 1,712 | 2,600 |
| 2013/07/08 | 1,700 | 1,707 | 1,700 | 1,700 | 1,200 |
| 2013/07/05 | 1,686 | 1,694 | 1,686 | 1,694 | 1,200 |
| 2013/07/04 | 1,695 | 1,695 | 1,686 | 1,686 | 1,000 |
| 2013/07/03 | 1,700 | 1,701 | 1,700 | 1,700 | 800 |
| 2013/07/02 | 1,745 | 1,745 | 1,699 | 1,700 | 800 |
| 2013/07/01 | 1,740 | 1,745 | 1,740 | 1,745 | 600 |
| 2013/06/28 | 1,651 | 1,750 | 1,651 | 1,749 | 7,100 |
| 2013/06/27 | 1,691 | 1,691 | 1,691 | 1,691 | 100 |
| 2013/06/26 | 1,656 | 1,690 | 1,656 | 1,689 | 1,800 |
| 2013/06/25 | 1,650 | 1,661 | 1,650 | 1,655 | 800 |
| 2013/06/24 | 1,698 | 1,698 | 1,650 | 1,650 | 2,300 |
| 2013/06/21 | 1,650 | 1,699 | 1,620 | 1,699 | 3,600 |
| 2013/06/20 | 1,687 | 1,687 | 1,650 | 1,650 | 1,100 |
| 2013/06/19 | 1,690 | 1,692 | 1,690 | 1,692 | 900 |
| 2013/06/18 | 1,740 | 1,740 | 1,700 | 1,730 | 400 |
| 2013/06/17 | 1,692 | 1,742 | 1,692 | 1,700 | 6,900 |
| 2013/06/13 | 1,655 | 1,692 | 1,652 | 1,692 | 300 |
| 2013/06/12 | 1,655 | 1,695 | 1,655 | 1,695 | 200 |
| 2013/06/10 | 1,695 | 1,695 | 1,695 | 1,695 | 500 |
| 2013/06/07 | 1,660 | 1,700 | 1,650 | 1,700 | 1,700 |
| 2013/06/06 | 1,685 | 1,700 | 1,651 | 1,700 | 1,000 |
| 2013/06/05 | 1,696 | 1,696 | 1,693 | 1,693 | 200 |
| 2013/06/04 | 1,679 | 1,700 | 1,655 | 1,700 | 500 |
| 2013/06/03 | 1,704 | 1,735 | 1,694 | 1,735 | 600 |
| 2013/05/31 | 1,746 | 1,746 | 1,744 | 1,744 | 300 |
| 2013/05/30 | 1,709 | 1,747 | 1,707 | 1,746 | 500 |
| 2013/05/29 | 1,710 | 1,749 | 1,710 | 1,749 | 900 |
| 2013/05/28 | 1,679 | 1,715 | 1,679 | 1,715 | 600 |
| 2013/05/27 | 1,720 | 1,720 | 1,681 | 1,719 | 1,600 |
| 2013/05/24 | 1,720 | 1,720 | 1,700 | 1,720 | 700 |
| 2013/05/23 | 1,690 | 1,720 | 1,690 | 1,720 | 1,500 |
| 2013/05/22 | 1,690 | 1,700 | 1,690 | 1,700 | 900 |
| 2013/05/21 | 1,690 | 1,690 | 1,690 | 1,690 | 800 |
| 2013/05/20 | 1,700 | 1,700 | 1,690 | 1,690 | 5,200 |
| 2013/05/17 | 1,700 | 1,700 | 1,695 | 1,695 | 900 |
| 2013/05/16 | 1,680 | 1,695 | 1,656 | 1,695 | 1,900 |
| 2013/05/15 | 1,665 | 1,690 | 1,665 | 1,690 | 3,900 |
| 2013/05/14 | 1,660 | 1,680 | 1,660 | 1,680 | 2,900 |
| 2013/05/13 | 1,650 | 1,669 | 1,650 | 1,669 | 800 |
| 2013/05/09 | 1,651 | 1,683 | 1,650 | 1,670 | 2,400 |
| 2013/05/08 | 1,680 | 1,680 | 1,670 | 1,670 | 300 |
| 2013/05/07 | 1,680 | 1,688 | 1,650 | 1,680 | 2,400 |
| 2013/05/02 | 1,670 | 1,680 | 1,670 | 1,680 | 1,500 |
| 2013/05/01 | 1,675 | 1,675 | 1,670 | 1,670 | 1,100 |
| 2013/04/30 | 1,669 | 1,675 | 1,669 | 1,670 | 700 |
| 2013/04/26 | 1,669 | 1,673 | 1,668 | 1,669 | 3,200 |
| 2013/04/25 | 1,665 | 1,668 | 1,665 | 1,668 | 700 |
| 2013/04/24 | 1,656 | 1,661 | 1,600 | 1,661 | 4,300 |
| 2013/04/23 | 1,628 | 1,649 | 1,628 | 1,649 | 2,100 |
| 2013/04/22 | 1,628 | 1,630 | 1,628 | 1,630 | 500 |
| 2013/04/19 | 1,619 | 1,675 | 1,619 | 1,658 | 2,000 |
| 2013/04/18 | 1,619 | 1,619 | 1,600 | 1,600 | 400 |
| 2013/04/17 | 1,625 | 1,625 | 1,520 | 1,600 | 4,300 |
| 2013/04/16 | 1,624 | 1,624 | 1,624 | 1,624 | 100 |
| 2013/04/15 | 1,624 | 1,624 | 1,624 | 1,624 | 700 |
| 2013/04/12 | 1,640 | 1,640 | 1,624 | 1,624 | 2,200 |
| 2013/04/11 | 1,659 | 1,659 | 1,640 | 1,640 | 1,100 |
| 2013/04/10 | 1,640 | 1,640 | 1,639 | 1,640 | 600 |
| 2013/04/09 | 1,630 | 1,665 | 1,630 | 1,641 | 400 |
| 2013/04/08 | 1,655 | 1,675 | 1,622 | 1,622 | 3,400 |
| 2013/04/05 | 1,630 | 1,655 | 1,630 | 1,655 | 1,800 |
| 2013/04/04 | 1,612 | 1,630 | 1,612 | 1,630 | 500 |
| 2013/04/03 | 1,651 | 1,655 | 1,610 | 1,610 | 3,600 |
| 2013/04/02 | 1,650 | 1,685 | 1,620 | 1,685 | 1,700 |
| 2013/04/01 | 1,688 | 1,688 | 1,637 | 1,687 | 1,700 |
| 2013/03/29 | 1,690 | 1,690 | 1,690 | 1,690 | 500 |
| 2013/03/28 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2013/03/27 | 1,655 | 1,655 | 1,650 | 1,650 | 1,500 |
| 2013/03/26 | 1,669 | 1,679 | 1,669 | 1,679 | 3,000 |
| 2013/03/25 | 1,668 | 1,669 | 1,660 | 1,669 | 1,800 |
| 2013/03/22 | 1,655 | 1,656 | 1,655 | 1,656 | 500 |
| 2013/03/21 | 1,655 | 1,655 | 1,650 | 1,654 | 900 |
| 2013/03/19 | 1,631 | 1,669 | 1,631 | 1,669 | 500 |
| 2013/03/18 | 1,650 | 1,665 | 1,630 | 1,630 | 2,400 |
| 2013/03/15 | 1,634 | 1,650 | 1,634 | 1,650 | 2,600 |
| 2013/03/14 | 1,612 | 1,638 | 1,612 | 1,634 | 1,500 |
| 2013/03/12 | 1,652 | 1,653 | 1,620 | 1,620 | 900 |
| 2013/03/11 | 1,611 | 1,653 | 1,611 | 1,640 | 2,600 |
| 2013/03/08 | 1,630 | 1,630 | 1,610 | 1,610 | 500 |
| 2013/03/07 | 1,620 | 1,630 | 1,600 | 1,630 | 2,100 |
| 2013/03/06 | 1,600 | 1,620 | 1,600 | 1,610 | 3,500 |
| 2013/03/05 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2013/03/04 | 1,563 | 1,590 | 1,562 | 1,565 | 900 |
| 2013/03/01 | 1,590 | 1,590 | 1,563 | 1,563 | 200 |
| 2013/02/28 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2013/02/26 | 1,590 | 1,593 | 1,590 | 1,593 | 1,200 |
| 2013/02/25 | 1,588 | 1,590 | 1,580 | 1,590 | 900 |
| 2013/02/22 | 1,581 | 1,585 | 1,581 | 1,585 | 1,000 |
| 2013/02/21 | 1,588 | 1,588 | 1,570 | 1,570 | 600 |
| 2013/02/20 | 1,554 | 1,590 | 1,554 | 1,590 | 1,400 |
| 2013/02/19 | 1,578 | 1,578 | 1,578 | 1,578 | 100 |
| 2013/02/18 | 1,588 | 1,588 | 1,525 | 1,548 | 1,200 |
| 2013/02/12 | 1,548 | 1,548 | 1,548 | 1,548 | 100 |
| 2013/02/08 | 1,580 | 1,580 | 1,548 | 1,548 | 900 |
| 2013/02/06 | 1,550 | 1,580 | 1,550 | 1,580 | 700 |
| 2013/02/05 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2013/02/04 | 1,550 | 1,580 | 1,545 | 1,580 | 2,900 |
| 2013/02/01 | 1,555 | 1,560 | 1,555 | 1,555 | 1,300 |
| 2013/01/31 | 1,555 | 1,555 | 1,554 | 1,555 | 300 |
| 2013/01/30 | 1,544 | 1,550 | 1,542 | 1,550 | 600 |
| 2013/01/29 | 1,515 | 1,525 | 1,515 | 1,523 | 1,100 |
| 2013/01/28 | 1,525 | 1,555 | 1,523 | 1,555 | 2,100 |
| 2013/01/25 | 1,515 | 1,521 | 1,515 | 1,521 | 800 |
| 2013/01/24 | 1,480 | 1,515 | 1,480 | 1,515 | 25,700 |
| 2013/01/23 | 1,506 | 1,520 | 1,506 | 1,520 | 500 |
| 2013/01/22 | 1,510 | 1,510 | 1,505 | 1,505 | 900 |
| 2013/01/21 | 1,515 | 1,520 | 1,506 | 1,506 | 1,700 |
| 2013/01/18 | 1,520 | 1,520 | 1,440 | 1,513 | 5,800 |
| 2013/01/17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 |
| 2013/01/16 | 1,527 | 1,527 | 1,527 | 1,527 | 300 |
| 2013/01/15 | 1,529 | 1,529 | 1,521 | 1,521 | 500 |
| 2013/01/11 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
| 2013/01/10 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2013/01/09 | 1,540 | 1,540 | 1,500 | 1,530 | 1,300 |
| 2013/01/08 | 1,550 | 1,570 | 1,550 | 1,550 | 600 |
| 2013/01/07 | 1,560 | 1,560 | 1,550 | 1,550 | 200 |
| 2013/01/04 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |