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 |
|---|---|---|---|---|---|
| 2001/12/28 | 885 | 885 | 885 | 885 | 1,000 |
| 2001/12/26 | 835 | 835 | 835 | 835 | 1,000 |
| 2001/12/21 | 835 | 835 | 835 | 835 | 2,000 |
| 2001/12/18 | 905 | 905 | 905 | 905 | 1,000 |
| 2001/12/14 | 851 | 851 | 851 | 851 | 1,000 |
| 2001/12/13 | 851 | 851 | 851 | 851 | 3,000 |
| 2001/12/12 | 827 | 827 | 827 | 827 | 3,000 |
| 2001/12/11 | 803 | 803 | 803 | 803 | 2,000 |
| 2001/12/05 | 758 | 758 | 758 | 758 | 1,000 |
| 2001/12/04 | 781 | 781 | 781 | 781 | 1,000 |
| 2001/12/03 | 825 | 825 | 825 | 825 | 1,000 |
| 2001/11/30 | 830 | 830 | 830 | 830 | 1,000 |
| 2001/11/28 | 825 | 825 | 825 | 825 | 1,000 |
| 2001/11/27 | 830 | 830 | 830 | 830 | 2,000 |
| 2001/11/26 | 824 | 824 | 824 | 824 | 1,000 |
| 2001/11/09 | 798 | 800 | 798 | 800 | 3,000 |
| 2001/11/08 | 799 | 799 | 799 | 799 | 1,000 |
| 2001/11/05 | 775 | 775 | 775 | 775 | 1,000 |
| 2001/11/01 | 790 | 790 | 790 | 790 | 1,000 |
| 2001/10/31 | 780 | 780 | 780 | 780 | 1,000 |
| 2001/10/29 | 780 | 780 | 780 | 780 | 1,000 |
| 2001/10/26 | 780 | 780 | 780 | 780 | 2,000 |
| 2001/10/04 | 775 | 775 | 775 | 775 | 1,000 |
| 2001/10/02 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/10/01 | 800 | 800 | 800 | 800 | 4,000 |
| 2001/09/20 | 708 | 708 | 702 | 702 | 6,000 |
| 2001/09/19 | 706 | 706 | 706 | 706 | 1,000 |
| 2001/09/13 | 693 | 693 | 693 | 693 | 1,000 |
| 2001/09/12 | 699 | 699 | 692 | 692 | 3,000 |
| 2001/09/11 | 701 | 701 | 701 | 701 | 1,000 |
| 2001/09/05 | 791 | 791 | 791 | 791 | 1,000 |
| 2001/09/03 | 840 | 840 | 840 | 840 | 1,000 |
| 2001/08/31 | 849 | 849 | 849 | 849 | 1,000 |
| 2001/08/27 | 850 | 850 | 850 | 850 | 3,000 |
| 2001/08/24 | 850 | 850 | 850 | 850 | 3,000 |
| 2001/08/22 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/08/21 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/08/20 | 830 | 830 | 830 | 830 | 1,000 |
| 2001/08/16 | 880 | 880 | 880 | 880 | 5,000 |
| 2001/08/15 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/08/06 | 881 | 881 | 881 | 881 | 1,000 |
| 2001/08/03 | 881 | 881 | 881 | 881 | 2,000 |
| 2001/08/01 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/07/31 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/07/26 | 870 | 870 | 870 | 870 | 3,000 |
| 2001/07/25 | 870 | 870 | 870 | 870 | 2,000 |
| 2001/07/23 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/07/18 | 890 | 890 | 890 | 890 | 1,000 |
| 2001/07/16 | 850 | 850 | 850 | 850 | 2,000 |
| 2001/07/11 | 850 | 850 | 850 | 850 | 2,000 |
| 2001/07/04 | 868 | 868 | 868 | 868 | 1,000 |
| 2001/07/03 | 900 | 900 | 900 | 900 | 2,000 |
| 2001/07/02 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/06/29 | 898 | 898 | 898 | 898 | 1,000 |
| 2001/06/28 | 899 | 899 | 899 | 899 | 1,000 |
| 2001/06/27 | 900 | 900 | 900 | 900 | 6,000 |
| 2001/06/26 | 900 | 900 | 900 | 900 | 2,000 |
| 2001/06/25 | 838 | 858 | 838 | 858 | 7,000 |
| 2001/06/22 | 838 | 838 | 838 | 838 | 1,000 |
| 2001/06/21 | 838 | 838 | 838 | 838 | 1,000 |
| 2001/06/11 | 839 | 839 | 839 | 839 | 1,000 |
| 2001/06/08 | 820 | 820 | 820 | 820 | 1,000 |
| 2001/06/07 | 820 | 820 | 820 | 820 | 1,000 |
| 2001/06/01 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/05/30 | 900 | 915 | 900 | 915 | 5,000 |
| 2001/05/28 | 911 | 911 | 911 | 911 | 2,000 |
| 2001/05/21 | 845 | 888 | 845 | 888 | 2,000 |
| 2001/05/18 | 840 | 840 | 840 | 840 | 2,000 |
| 2001/05/17 | 840 | 840 | 840 | 840 | 1,000 |
| 2001/05/16 | 839 | 839 | 838 | 838 | 2,000 |
| 2001/05/15 | 836 | 836 | 836 | 836 | 1,000 |
| 2001/05/10 | 835 | 835 | 835 | 835 | 1,000 |
| 2001/05/07 | 898 | 898 | 890 | 890 | 2,000 |
| 2001/05/02 | 850 | 890 | 850 | 890 | 2,000 |
| 2001/05/01 | 803 | 803 | 803 | 803 | 1,000 |
| 2001/04/27 | 803 | 803 | 803 | 803 | 1,000 |
| 2001/04/26 | 803 | 803 | 803 | 803 | 2,000 |
| 2001/04/25 | 771 | 771 | 771 | 771 | 1,000 |
| 2001/04/24 | 771 | 771 | 771 | 771 | 1,000 |
| 2001/04/23 | 771 | 771 | 771 | 771 | 1,000 |
| 2001/04/20 | 751 | 751 | 751 | 751 | 1,000 |
| 2001/04/06 | 730 | 730 | 730 | 730 | 1,000 |
| 2001/03/30 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/03/29 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/03/26 | 780 | 800 | 780 | 800 | 4,000 |
| 2001/03/23 | 700 | 715 | 700 | 700 | 8,000 |
| 2001/03/22 | 735 | 735 | 695 | 700 | 11,000 |
| 2001/03/21 | 735 | 735 | 735 | 735 | 1,000 |
| 2001/03/19 | 735 | 735 | 735 | 735 | 1,000 |
| 2001/03/16 | 735 | 735 | 735 | 735 | 3,000 |
| 2001/03/13 | 735 | 735 | 735 | 735 | 3,000 |
| 2001/03/12 | 735 | 735 | 735 | 735 | 1,000 |
| 2001/03/08 | 735 | 735 | 735 | 735 | 2,000 |
| 2001/03/07 | 735 | 735 | 735 | 735 | 3,000 |
| 2001/03/06 | 735 | 735 | 735 | 735 | 3,000 |
| 2001/03/02 | 741 | 741 | 741 | 741 | 2,000 |
| 2001/03/01 | 750 | 750 | 742 | 742 | 2,000 |
| 2001/02/28 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/02/27 | 750 | 750 | 750 | 750 | 2,000 |
| 2001/02/26 | 750 | 750 | 750 | 750 | 9,000 |
| 2001/02/23 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/02/21 | 750 | 750 | 750 | 750 | 6,000 |
| 2001/02/20 | 751 | 751 | 751 | 751 | 3,000 |
| 2001/02/15 | 750 | 750 | 750 | 750 | 2,000 |
| 2001/02/13 | 740 | 740 | 740 | 740 | 7,000 |
| 2001/02/09 | 760 | 797 | 760 | 797 | 2,000 |
| 2001/02/07 | 767 | 900 | 767 | 900 | 3,000 |
| 2001/02/06 | 810 | 810 | 800 | 800 | 2,000 |
| 2001/01/26 | 839 | 839 | 839 | 839 | 2,000 |
| 2001/01/25 | 815 | 815 | 815 | 815 | 1,000 |
| 2001/01/24 | 810 | 810 | 810 | 810 | 1,000 |
| 2001/01/22 | 810 | 810 | 810 | 810 | 1,000 |
| 2001/01/12 | 809 | 809 | 809 | 809 | 1,000 |
| 2001/01/09 | 814 | 814 | 814 | 814 | 1,000 |