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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,999 | 2,012 | 1,999 | 2,012 | 900 |
| 2024/07/25 | 2,000 | 2,000 | 1,999 | 1,999 | 300 |
| 2024/07/24 | 2,014 | 2,014 | 1,981 | 2,000 | 600 |
| 2024/07/23 | 1,985 | 2,018 | 1,985 | 2,018 | 900 |
| 2024/07/22 | 2,001 | 2,016 | 1,982 | 1,985 | 800 |
| 2024/07/19 | 2,020 | 2,023 | 2,000 | 2,017 | 2,800 |
| 2024/07/18 | 2,013 | 2,018 | 2,011 | 2,018 | 400 |
| 2024/07/17 | 2,024 | 2,025 | 2,013 | 2,013 | 1,300 |
| 2024/07/16 | 2,018 | 2,024 | 2,015 | 2,024 | 1,200 |
| 2024/07/12 | 1,999 | 2,018 | 1,999 | 2,018 | 1,700 |
| 2024/07/11 | 1,971 | 1,999 | 1,970 | 1,999 | 2,800 |
| 2024/07/10 | 1,966 | 1,996 | 1,962 | 1,982 | 4,100 |
| 2024/07/09 | 1,979 | 1,979 | 1,979 | 1,979 | 100 |
| 2024/07/08 | 1,990 | 2,000 | 1,968 | 1,979 | 1,900 |
| 2024/07/05 | 1,939 | 1,951 | 1,939 | 1,950 | 1,100 |
| 2024/07/04 | 1,926 | 1,984 | 1,920 | 1,947 | 3,800 |
| 2024/07/03 | 1,922 | 1,933 | 1,911 | 1,930 | 3,600 |
| 2024/07/02 | 1,917 | 1,927 | 1,887 | 1,924 | 5,800 |
| 2024/07/01 | 1,891 | 1,926 | 1,891 | 1,917 | 2,500 |
| 2024/06/28 | 1,851 | 1,889 | 1,851 | 1,889 | 4,600 |
| 2024/06/27 | 1,846 | 1,850 | 1,840 | 1,850 | 500 |
| 2024/06/26 | 1,832 | 1,847 | 1,829 | 1,846 | 1,900 |
| 2024/06/25 | 1,812 | 1,816 | 1,812 | 1,816 | 900 |
| 2024/06/24 | 1,813 | 1,813 | 1,811 | 1,811 | 600 |
| 2024/06/21 | 1,811 | 1,811 | 1,811 | 1,811 | 300 |
| 2024/06/19 | 1,841 | 1,845 | 1,795 | 1,821 | 3,700 |
| 2024/06/18 | 1,843 | 1,874 | 1,842 | 1,874 | 600 |
| 2024/06/17 | 1,847 | 1,847 | 1,847 | 1,847 | 100 |
| 2024/06/14 | 1,830 | 1,849 | 1,830 | 1,849 | 300 |
| 2024/06/13 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2024/06/12 | 1,839 | 1,839 | 1,818 | 1,818 | 200 |
| 2024/06/11 | 1,854 | 1,854 | 1,831 | 1,834 | 3,500 |
| 2024/06/10 | 1,846 | 1,846 | 1,842 | 1,842 | 200 |
| 2024/06/07 | 1,846 | 1,846 | 1,846 | 1,846 | 300 |
| 2024/06/06 | 1,813 | 1,820 | 1,813 | 1,813 | 1,100 |
| 2024/06/05 | 1,836 | 1,836 | 1,813 | 1,813 | 200 |
| 2024/06/04 | 1,797 | 1,840 | 1,797 | 1,840 | 400 |
| 2024/06/03 | 1,794 | 1,794 | 1,794 | 1,794 | 100 |
| 2024/05/31 | 1,807 | 1,807 | 1,807 | 1,807 | 100 |
| 2024/05/30 | 1,812 | 1,812 | 1,800 | 1,800 | 1,300 |
| 2024/05/29 | 1,835 | 1,835 | 1,807 | 1,807 | 300 |
| 2024/05/28 | 1,852 | 1,852 | 1,818 | 1,835 | 1,200 |
| 2024/05/27 | 1,807 | 1,846 | 1,807 | 1,846 | 2,500 |
| 2024/05/24 | 1,796 | 1,796 | 1,796 | 1,796 | 500 |
| 2024/05/23 | 1,796 | 1,796 | 1,796 | 1,796 | 200 |
| 2024/05/22 | 1,783 | 1,783 | 1,780 | 1,780 | 700 |
| 2024/05/21 | 1,804 | 1,804 | 1,783 | 1,783 | 1,900 |
| 2024/05/20 | 1,806 | 1,806 | 1,783 | 1,804 | 600 |
| 2024/05/17 | 1,778 | 1,809 | 1,778 | 1,809 | 400 |
| 2024/05/16 | 1,813 | 1,816 | 1,770 | 1,775 | 3,400 |
| 2024/05/15 | 1,833 | 1,833 | 1,821 | 1,821 | 500 |
| 2024/05/14 | 1,826 | 1,832 | 1,825 | 1,825 | 500 |
| 2024/05/13 | 1,834 | 1,834 | 1,826 | 1,826 | 500 |
| 2024/05/10 | 1,872 | 1,900 | 1,823 | 1,825 | 4,700 |
| 2024/05/09 | 1,902 | 1,903 | 1,852 | 1,852 | 1,900 |
| 2024/05/08 | 1,899 | 1,904 | 1,899 | 1,904 | 600 |
| 2024/05/07 | 1,939 | 1,939 | 1,939 | 1,939 | 300 |
| 2024/05/02 | 1,910 | 1,948 | 1,910 | 1,945 | 2,200 |
| 2024/05/01 | 1,890 | 1,892 | 1,890 | 1,892 | 200 |
| 2024/04/30 | 1,888 | 1,910 | 1,887 | 1,910 | 2,800 |
| 2024/04/26 | 1,882 | 1,888 | 1,882 | 1,888 | 1,400 |
| 2024/04/25 | 1,876 | 1,880 | 1,876 | 1,880 | 200 |
| 2024/04/24 | 1,885 | 1,885 | 1,876 | 1,876 | 700 |
| 2024/04/23 | 1,886 | 1,886 | 1,886 | 1,886 | 100 |
| 2024/04/22 | 1,886 | 1,886 | 1,886 | 1,886 | 500 |
| 2024/04/19 | 1,876 | 1,876 | 1,868 | 1,868 | 600 |
| 2024/04/18 | 1,877 | 1,883 | 1,875 | 1,883 | 600 |
| 2024/04/17 | 1,885 | 1,885 | 1,880 | 1,880 | 200 |
| 2024/04/15 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
| 2024/04/12 | 1,885 | 1,885 | 1,885 | 1,885 | 200 |
| 2024/04/11 | 1,910 | 1,910 | 1,885 | 1,885 | 600 |
| 2024/04/10 | 1,894 | 1,898 | 1,894 | 1,894 | 500 |
| 2024/04/09 | 1,883 | 1,897 | 1,883 | 1,897 | 2,400 |
| 2024/04/08 | 1,874 | 1,875 | 1,874 | 1,875 | 300 |
| 2024/04/05 | 1,860 | 1,878 | 1,855 | 1,878 | 500 |
| 2024/04/04 | 1,883 | 1,883 | 1,874 | 1,874 | 500 |
| 2024/04/03 | 1,887 | 1,903 | 1,863 | 1,903 | 400 |
| 2024/04/01 | 1,907 | 1,907 | 1,875 | 1,895 | 700 |
| 2024/03/29 | 1,847 | 1,905 | 1,831 | 1,874 | 4,900 |
| 2024/03/28 | 1,847 | 1,904 | 1,830 | 1,887 | 2,000 |
| 2024/03/27 | 1,913 | 1,932 | 1,907 | 1,907 | 2,400 |
| 2024/03/26 | 1,911 | 1,934 | 1,911 | 1,919 | 1,600 |
| 2024/03/25 | 1,930 | 1,933 | 1,911 | 1,911 | 2,200 |
| 2024/03/22 | 1,900 | 1,932 | 1,900 | 1,929 | 1,400 |
| 2024/03/21 | 1,882 | 1,905 | 1,871 | 1,900 | 3,200 |
| 2024/03/19 | 1,885 | 1,885 | 1,880 | 1,882 | 600 |
| 2024/03/18 | 1,859 | 1,885 | 1,859 | 1,885 | 700 |
| 2024/03/15 | 1,862 | 1,885 | 1,859 | 1,859 | 1,300 |
| 2024/03/14 | 1,872 | 1,899 | 1,865 | 1,865 | 700 |
| 2024/03/13 | 1,884 | 1,898 | 1,871 | 1,872 | 800 |
| 2024/03/12 | 1,884 | 1,884 | 1,884 | 1,884 | 500 |
| 2024/03/11 | 1,885 | 1,886 | 1,885 | 1,885 | 1,200 |
| 2024/03/08 | 1,884 | 1,914 | 1,884 | 1,886 | 1,000 |
| 2024/03/07 | 1,904 | 1,907 | 1,890 | 1,890 | 2,100 |
| 2024/03/06 | 1,900 | 1,915 | 1,896 | 1,904 | 1,200 |
| 2024/03/05 | 1,904 | 1,915 | 1,896 | 1,915 | 1,200 |
| 2024/03/04 | 1,932 | 1,932 | 1,900 | 1,913 | 1,700 |
| 2024/03/01 | 1,896 | 1,930 | 1,895 | 1,928 | 1,300 |
| 2024/02/29 | 1,900 | 1,900 | 1,898 | 1,898 | 1,000 |
| 2024/02/28 | 1,901 | 1,905 | 1,901 | 1,903 | 800 |
| 2024/02/27 | 1,898 | 1,902 | 1,898 | 1,901 | 1,100 |
| 2024/02/26 | 1,896 | 1,931 | 1,896 | 1,897 | 4,700 |
| 2024/02/22 | 1,882 | 1,898 | 1,882 | 1,896 | 1,900 |
| 2024/02/21 | 1,901 | 1,903 | 1,880 | 1,882 | 1,100 |
| 2024/02/20 | 1,896 | 1,923 | 1,883 | 1,897 | 1,500 |
| 2024/02/19 | 1,900 | 1,909 | 1,895 | 1,896 | 800 |
| 2024/02/16 | 1,883 | 1,923 | 1,883 | 1,915 | 1,000 |
| 2024/02/15 | 1,902 | 1,902 | 1,888 | 1,888 | 1,100 |
| 2024/02/14 | 1,911 | 1,929 | 1,890 | 1,910 | 1,500 |
| 2024/02/13 | 1,871 | 1,931 | 1,871 | 1,918 | 6,400 |
| 2024/02/09 | 1,872 | 1,879 | 1,870 | 1,870 | 1,500 |
| 2024/02/08 | 1,878 | 1,885 | 1,872 | 1,872 | 4,300 |
| 2024/02/07 | 1,877 | 1,900 | 1,877 | 1,892 | 1,800 |
| 2024/02/06 | 1,869 | 1,897 | 1,869 | 1,872 | 1,100 |
| 2024/02/05 | 1,882 | 1,900 | 1,868 | 1,868 | 2,800 |
| 2024/02/02 | 1,885 | 1,932 | 1,870 | 1,878 | 5,300 |
| 2024/02/01 | 1,884 | 1,909 | 1,868 | 1,870 | 6,000 |
| 2024/01/31 | 1,961 | 1,971 | 1,883 | 1,887 | 14,400 |
| 2024/01/30 | 1,954 | 1,970 | 1,954 | 1,970 | 1,300 |
| 2024/01/29 | 1,941 | 1,968 | 1,941 | 1,952 | 6,600 |
| 2024/01/26 | 1,946 | 1,946 | 1,938 | 1,945 | 2,400 |
| 2024/01/25 | 1,918 | 1,958 | 1,918 | 1,945 | 1,200 |
| 2024/01/24 | 1,976 | 1,979 | 1,918 | 1,918 | 4,900 |
| 2024/01/23 | 2,000 | 2,000 | 1,973 | 1,975 | 1,800 |
| 2024/01/22 | 1,963 | 2,023 | 1,963 | 2,002 | 6,400 |
| 2024/01/19 | 1,991 | 1,991 | 1,935 | 1,963 | 5,200 |
| 2024/01/18 | 1,995 | 1,998 | 1,991 | 1,991 | 900 |
| 2024/01/17 | 1,988 | 2,045 | 1,987 | 2,002 | 6,800 |
| 2024/01/16 | 1,980 | 1,995 | 1,965 | 1,988 | 2,800 |
| 2024/01/15 | 1,935 | 1,975 | 1,935 | 1,975 | 1,000 |
| 2024/01/12 | 1,945 | 1,960 | 1,934 | 1,935 | 4,300 |
| 2024/01/11 | 1,897 | 1,996 | 1,897 | 1,965 | 8,300 |
| 2024/01/10 | 1,885 | 1,950 | 1,885 | 1,934 | 4,200 |
| 2024/01/09 | 1,861 | 1,890 | 1,861 | 1,883 | 2,900 |
| 2024/01/05 | 1,877 | 1,889 | 1,850 | 1,859 | 3,400 |
| 2024/01/04 | 1,835 | 1,871 | 1,831 | 1,871 | 3,900 |
| 2023/12/29 | 1,830 | 1,840 | 1,830 | 1,840 | 1,200 |
| 2023/12/28 | 1,791 | 1,830 | 1,791 | 1,825 | 3,200 |
| 2023/12/27 | 1,765 | 1,793 | 1,765 | 1,786 | 2,700 |
| 2023/12/26 | 1,775 | 1,783 | 1,764 | 1,764 | 1,600 |
| 2023/12/25 | 1,758 | 1,787 | 1,758 | 1,775 | 1,400 |
| 2023/12/22 | 1,761 | 1,762 | 1,758 | 1,758 | 1,200 |
| 2023/12/21 | 1,765 | 1,765 | 1,760 | 1,760 | 600 |
| 2023/12/20 | 1,778 | 1,788 | 1,760 | 1,765 | 2,000 |
| 2023/12/19 | 1,775 | 1,790 | 1,775 | 1,777 | 500 |
| 2023/12/18 | 1,803 | 1,803 | 1,777 | 1,777 | 1,200 |
| 2023/12/15 | 1,802 | 1,803 | 1,802 | 1,803 | 300 |
| 2023/12/14 | 1,802 | 1,802 | 1,801 | 1,801 | 400 |
| 2023/12/13 | 1,792 | 1,807 | 1,792 | 1,801 | 700 |
| 2023/12/12 | 1,799 | 1,800 | 1,793 | 1,793 | 1,300 |
| 2023/12/11 | 1,796 | 1,810 | 1,796 | 1,799 | 1,900 |
| 2023/12/08 | 1,769 | 1,818 | 1,769 | 1,796 | 5,300 |
| 2023/12/07 | 1,766 | 1,767 | 1,766 | 1,766 | 400 |
| 2023/12/06 | 1,765 | 1,797 | 1,765 | 1,779 | 3,900 |
| 2023/12/05 | 1,752 | 1,775 | 1,746 | 1,762 | 900 |
| 2023/12/04 | 1,745 | 1,788 | 1,745 | 1,777 | 1,100 |
| 2023/12/01 | 1,742 | 1,757 | 1,742 | 1,743 | 1,800 |
| 2023/11/30 | 1,745 | 1,753 | 1,740 | 1,741 | 4,000 |
| 2023/11/29 | 1,746 | 1,757 | 1,746 | 1,746 | 2,900 |
| 2023/11/28 | 1,750 | 1,750 | 1,746 | 1,746 | 700 |
| 2023/11/27 | 1,746 | 1,757 | 1,746 | 1,751 | 4,100 |
| 2023/11/24 | 1,749 | 1,750 | 1,745 | 1,746 | 1,900 |
| 2023/11/22 | 1,751 | 1,754 | 1,751 | 1,751 | 600 |
| 2023/11/21 | 1,749 | 1,750 | 1,749 | 1,750 | 300 |
| 2023/11/20 | 1,748 | 1,757 | 1,748 | 1,749 | 800 |
| 2023/11/17 | 1,750 | 1,750 | 1,748 | 1,748 | 300 |
| 2023/11/16 | 1,750 | 1,755 | 1,750 | 1,750 | 500 |
| 2023/11/15 | 1,750 | 1,750 | 1,749 | 1,749 | 2,400 |
| 2023/11/14 | 1,750 | 1,756 | 1,750 | 1,750 | 2,700 |
| 2023/11/13 | 1,750 | 1,759 | 1,750 | 1,752 | 1,200 |
| 2023/11/10 | 1,751 | 1,757 | 1,750 | 1,750 | 900 |
| 2023/11/09 | 1,750 | 1,751 | 1,750 | 1,751 | 600 |
| 2023/11/08 | 1,755 | 1,758 | 1,750 | 1,750 | 700 |
| 2023/11/07 | 1,755 | 1,755 | 1,755 | 1,755 | 300 |
| 2023/11/06 | 1,756 | 1,756 | 1,755 | 1,755 | 900 |
| 2023/11/02 | 1,749 | 1,756 | 1,749 | 1,756 | 300 |
| 2023/11/01 | 1,765 | 1,782 | 1,746 | 1,753 | 1,000 |
| 2023/10/31 | 1,751 | 1,823 | 1,746 | 1,748 | 4,600 |
| 2023/10/30 | 1,751 | 1,751 | 1,751 | 1,751 | 400 |
| 2023/10/27 | 1,748 | 1,751 | 1,748 | 1,751 | 300 |
| 2023/10/26 | 1,740 | 1,775 | 1,740 | 1,750 | 3,200 |
| 2023/10/25 | 1,774 | 1,774 | 1,730 | 1,739 | 3,000 |
| 2023/10/24 | 1,750 | 1,774 | 1,750 | 1,774 | 2,500 |
| 2023/10/23 | 1,752 | 1,752 | 1,750 | 1,750 | 900 |
| 2023/10/20 | 1,759 | 1,760 | 1,752 | 1,752 | 1,500 |
| 2023/10/19 | 1,757 | 1,757 | 1,752 | 1,752 | 400 |
| 2023/10/18 | 1,765 | 1,768 | 1,757 | 1,757 | 500 |
| 2023/10/17 | 1,762 | 1,762 | 1,754 | 1,755 | 700 |
| 2023/10/16 | 1,755 | 1,770 | 1,755 | 1,760 | 1,300 |
| 2023/10/13 | 1,760 | 1,760 | 1,756 | 1,756 | 700 |
| 2023/10/12 | 1,760 | 1,767 | 1,753 | 1,761 | 1,500 |
| 2023/10/11 | 1,750 | 1,760 | 1,750 | 1,760 | 200 |
| 2023/10/10 | 1,750 | 1,752 | 1,750 | 1,752 | 400 |
| 2023/10/06 | 1,746 | 1,758 | 1,745 | 1,746 | 1,100 |
| 2023/10/05 | 1,746 | 1,748 | 1,746 | 1,748 | 500 |
| 2023/10/04 | 1,775 | 1,775 | 1,720 | 1,746 | 3,600 |
| 2023/10/03 | 1,786 | 1,786 | 1,780 | 1,780 | 600 |
| 2023/10/02 | 1,815 | 1,815 | 1,786 | 1,790 | 900 |
| 2023/09/29 | 1,802 | 1,815 | 1,802 | 1,815 | 1,000 |
| 2023/09/28 | 1,787 | 1,787 | 1,787 | 1,787 | 100 |