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 |
---|---|---|---|---|---|
2010/12/30 | 1,492 | 1,510 | 1,492 | 1,509 | 6,500 |
2010/12/29 | 1,474 | 1,495 | 1,474 | 1,494 | 1,800 |
2010/12/28 | 1,451 | 1,474 | 1,451 | 1,474 | 1,000 |
2010/12/27 | 1,459 | 1,460 | 1,441 | 1,460 | 2,300 |
2010/12/24 | 1,436 | 1,460 | 1,436 | 1,460 | 3,000 |
2010/12/22 | 1,470 | 1,485 | 1,450 | 1,476 | 2,200 |
2010/12/21 | 1,483 | 1,483 | 1,461 | 1,470 | 1,300 |
2010/12/20 | 1,508 | 1,508 | 1,499 | 1,499 | 1,200 |
2010/12/17 | 1,545 | 1,545 | 1,508 | 1,508 | 600 |
2010/12/16 | 1,510 | 1,511 | 1,510 | 1,511 | 1,300 |
2010/12/15 | 1,550 | 1,570 | 1,523 | 1,523 | 4,200 |
2010/12/14 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
2010/12/13 | 1,513 | 1,550 | 1,513 | 1,550 | 2,200 |
2010/12/10 | 1,520 | 1,526 | 1,520 | 1,525 | 1,600 |
2010/12/09 | 1,510 | 1,564 | 1,510 | 1,560 | 1,800 |
2010/12/08 | 1,570 | 1,570 | 1,570 | 1,570 | 300 |
2010/12/07 | 1,552 | 1,570 | 1,552 | 1,570 | 200 |
2010/12/06 | 1,540 | 1,586 | 1,540 | 1,586 | 4,600 |
2010/12/03 | 1,539 | 1,540 | 1,539 | 1,540 | 200 |
2010/12/02 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
2010/12/01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
2010/11/30 | 1,527 | 1,527 | 1,514 | 1,527 | 300 |
2010/11/29 | 1,484 | 1,484 | 1,484 | 1,484 | 200 |
2010/11/26 | 1,510 | 1,538 | 1,460 | 1,480 | 2,800 |
2010/11/25 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
2010/11/24 | 1,500 | 1,510 | 1,500 | 1,510 | 300 |
2010/11/22 | 1,500 | 1,500 | 1,500 | 1,500 | 700 |
2010/11/19 | 1,499 | 1,515 | 1,499 | 1,500 | 8,800 |
2010/11/18 | 1,499 | 1,500 | 1,490 | 1,500 | 900 |
2010/11/17 | 0 | 0 | 0 | 1,470 | 0 |
2010/11/16 | 1,470 | 1,499 | 1,469 | 1,470 | 2,100 |
2010/11/15 | 1,490 | 1,500 | 1,460 | 1,460 | 3,200 |
2010/11/12 | 0 | 0 | 0 | 1,490 | 0 |
2010/11/11 | 0 | 0 | 0 | 1,490 | 0 |
2010/11/10 | 1,460 | 1,490 | 1,460 | 1,490 | 500 |
2010/11/09 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
2010/11/08 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
2010/11/05 | 0 | 0 | 0 | 1,450 | 0 |
2010/11/04 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2010/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
2010/11/01 | 1,500 | 1,500 | 1,420 | 1,420 | 1,400 |
2010/10/29 | 1,495 | 1,519 | 1,495 | 1,519 | 500 |
2010/10/28 | 1,470 | 1,510 | 1,470 | 1,500 | 2,400 |
2010/10/27 | 1,470 | 1,480 | 1,470 | 1,480 | 2,700 |
2010/10/26 | 1,450 | 1,479 | 1,450 | 1,474 | 1,900 |
2010/10/25 | 1,440 | 1,450 | 1,440 | 1,450 | 3,300 |
2010/10/22 | 1,430 | 1,440 | 1,430 | 1,440 | 2,300 |
2010/10/21 | 1,410 | 1,420 | 1,410 | 1,420 | 3,700 |
2010/10/20 | 1,410 | 1,410 | 1,410 | 1,410 | 400 |
2010/10/19 | 1,410 | 1,415 | 1,410 | 1,415 | 700 |
2010/10/18 | 1,409 | 1,410 | 1,409 | 1,410 | 2,500 |
2010/10/15 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
2010/10/14 | 1,410 | 1,465 | 1,410 | 1,418 | 1,700 |
2010/10/13 | 1,410 | 1,420 | 1,410 | 1,420 | 1,200 |
2010/10/12 | 1,400 | 1,420 | 1,400 | 1,420 | 700 |
2010/10/08 | 0 | 0 | 0 | 1,390 | 0 |
2010/10/07 | 0 | 0 | 0 | 1,390 | 0 |
2010/10/06 | 0 | 0 | 0 | 1,390 | 0 |
2010/10/05 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
2010/10/04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2010/10/01 | 1,430 | 1,430 | 1,400 | 1,400 | 500 |
2010/09/30 | 1,400 | 1,460 | 1,400 | 1,460 | 2,800 |
2010/09/29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,500 |
2010/09/28 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
2010/09/27 | 1,420 | 1,440 | 1,420 | 1,440 | 1,800 |
2010/09/24 | 0 | 0 | 0 | 1,420 | 0 |
2010/09/22 | 1,400 | 1,420 | 1,400 | 1,420 | 1,200 |
2010/09/21 | 1,402 | 1,402 | 1,400 | 1,400 | 400 |
2010/09/17 | 1,420 | 1,420 | 1,400 | 1,415 | 1,700 |
2010/09/16 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
2010/09/15 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
2010/09/14 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
2010/09/13 | 0 | 0 | 0 | 1,395 | 0 |
2010/09/10 | 0 | 0 | 0 | 1,395 | 0 |
2010/09/09 | 1,425 | 1,425 | 1,395 | 1,395 | 200 |
2010/09/08 | 1,419 | 1,420 | 1,419 | 1,420 | 200 |
2010/09/07 | 0 | 0 | 0 | 1,397 | 0 |
2010/09/06 | 0 | 0 | 0 | 1,397 | 0 |
2010/09/03 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
2010/09/02 | 0 | 0 | 0 | 1,437 | 0 |
2010/09/01 | 1,437 | 1,437 | 1,437 | 1,437 | 400 |
2010/08/31 | 1,430 | 1,438 | 1,408 | 1,438 | 400 |
2010/08/30 | 1,421 | 1,429 | 1,421 | 1,429 | 200 |
2010/08/27 | 1,435 | 1,435 | 1,391 | 1,391 | 300 |
2010/08/26 | 1,395 | 1,440 | 1,395 | 1,440 | 1,700 |
2010/08/25 | 1,380 | 1,397 | 1,380 | 1,395 | 1,000 |
2010/08/24 | 1,396 | 1,396 | 1,396 | 1,396 | 1,100 |
2010/08/23 | 1,393 | 1,393 | 1,390 | 1,392 | 500 |
2010/08/20 | 1,372 | 1,372 | 1,366 | 1,366 | 900 |
2010/08/19 | 1,390 | 1,390 | 1,372 | 1,372 | 400 |
2010/08/18 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
2010/08/17 | 0 | 0 | 0 | 1,365 | 0 |
2010/08/16 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
2010/08/13 | 1,360 | 1,390 | 1,360 | 1,390 | 600 |
2010/08/12 | 0 | 0 | 0 | 1,398 | 0 |
2010/08/11 | 0 | 0 | 0 | 1,398 | 0 |
2010/08/10 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
2010/08/09 | 1,350 | 1,379 | 1,350 | 1,379 | 2,400 |
2010/08/06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,500 |
2010/08/05 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2010/08/04 | 1,380 | 1,409 | 1,380 | 1,409 | 1,600 |
2010/08/03 | 1,390 | 1,400 | 1,390 | 1,400 | 300 |
2010/08/02 | 1,380 | 1,397 | 1,380 | 1,397 | 300 |
2010/07/30 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
2010/07/29 | 1,370 | 1,370 | 1,363 | 1,370 | 4,100 |
2010/07/28 | 1,371 | 1,371 | 1,370 | 1,370 | 800 |
2010/07/27 | 1,371 | 1,371 | 1,371 | 1,371 | 300 |
2010/07/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
2010/07/23 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
2010/07/22 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
2010/07/21 | 1,360 | 1,360 | 1,360 | 1,360 | 900 |
2010/07/20 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
2010/07/16 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
2010/07/15 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
2010/07/14 | 1,380 | 1,380 | 1,360 | 1,360 | 1,600 |
2010/07/13 | 0 | 0 | 0 | 1,402 | 0 |
2010/07/12 | 0 | 0 | 0 | 1,402 | 0 |
2010/07/09 | 0 | 0 | 0 | 1,402 | 0 |
2010/07/08 | 0 | 0 | 0 | 1,402 | 0 |
2010/07/07 | 1,402 | 1,402 | 1,402 | 1,402 | 100 |
2010/07/06 | 0 | 0 | 0 | 1,402 | 0 |
2010/07/05 | 1,402 | 1,402 | 1,402 | 1,402 | 2,300 |
2010/07/02 | 1,362 | 1,362 | 1,362 | 1,362 | 300 |
2010/07/01 | 1,354 | 1,354 | 1,354 | 1,354 | 100 |
2010/06/30 | 0 | 0 | 0 | 1,384 | 0 |
2010/06/29 | 0 | 0 | 0 | 1,384 | 0 |
2010/06/28 | 1,360 | 1,384 | 1,360 | 1,384 | 1,800 |
2010/06/25 | 0 | 0 | 0 | 1,360 | 0 |
2010/06/24 | 1,360 | 1,360 | 1,360 | 1,360 | 400 |
2010/06/23 | 1,363 | 1,363 | 1,360 | 1,360 | 900 |
2010/06/22 | 1,393 | 1,410 | 1,393 | 1,393 | 3,900 |
2010/06/21 | 1,360 | 1,393 | 1,360 | 1,393 | 700 |
2010/06/18 | 1,357 | 1,357 | 1,353 | 1,353 | 300 |
2010/06/17 | 1,349 | 1,349 | 1,349 | 1,349 | 300 |
2010/06/16 | 1,325 | 1,330 | 1,325 | 1,330 | 1,700 |
2010/06/15 | 0 | 0 | 0 | 1,355 | 0 |
2010/06/14 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
2010/06/11 | 1,300 | 1,330 | 1,300 | 1,330 | 1,600 |
2010/06/10 | 1,330 | 1,330 | 1,321 | 1,321 | 200 |
2010/06/09 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
2010/06/08 | 0 | 0 | 0 | 1,340 | 0 |
2010/06/07 | 1,340 | 1,340 | 1,340 | 1,340 | 400 |
2010/06/04 | 1,343 | 1,343 | 1,340 | 1,340 | 400 |
2010/06/03 | 1,343 | 1,350 | 1,339 | 1,343 | 4,500 |
2010/06/02 | 1,369 | 1,369 | 1,369 | 1,369 | 100 |
2010/06/01 | 1,399 | 1,399 | 1,369 | 1,369 | 200 |
2010/05/31 | 1,390 | 1,400 | 1,390 | 1,399 | 4,300 |
2010/05/28 | 1,375 | 1,400 | 1,375 | 1,400 | 2,100 |
2010/05/27 | 1,340 | 1,375 | 1,340 | 1,375 | 10,900 |
2010/05/26 | 1,340 | 1,350 | 1,330 | 1,345 | 5,900 |
2010/05/25 | 1,380 | 1,380 | 1,335 | 1,340 | 1,900 |
2010/05/24 | 1,360 | 1,380 | 1,360 | 1,380 | 1,700 |
2010/05/21 | 0 | 0 | 0 | 1,380 | 0 |
2010/05/20 | 1,363 | 1,380 | 1,352 | 1,380 | 1,800 |
2010/05/19 | 1,375 | 1,380 | 1,360 | 1,380 | 1,200 |
2010/05/18 | 1,403 | 1,403 | 1,380 | 1,380 | 200 |
2010/05/17 | 1,405 | 1,405 | 1,380 | 1,403 | 600 |
2010/05/14 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
2010/05/13 | 1,390 | 1,400 | 1,390 | 1,400 | 700 |
2010/05/12 | 1,381 | 1,400 | 1,381 | 1,400 | 800 |
2010/05/11 | 0 | 0 | 0 | 1,410 | 0 |
2010/05/10 | 1,388 | 1,410 | 1,388 | 1,410 | 800 |
2010/05/07 | 1,424 | 1,424 | 1,400 | 1,400 | 800 |
2010/05/06 | 1,435 | 1,435 | 1,410 | 1,410 | 400 |
2010/04/30 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
2010/04/28 | 1,415 | 1,415 | 1,410 | 1,410 | 200 |
2010/04/27 | 1,440 | 1,440 | 1,416 | 1,416 | 300 |
2010/04/26 | 1,406 | 1,445 | 1,406 | 1,445 | 1,600 |
2010/04/23 | 1,401 | 1,405 | 1,401 | 1,405 | 200 |
2010/04/22 | 0 | 0 | 0 | 1,401 | 0 |
2010/04/21 | 1,401 | 1,401 | 1,401 | 1,401 | 200 |
2010/04/20 | 1,400 | 1,419 | 1,400 | 1,419 | 200 |
2010/04/19 | 1,400 | 1,420 | 1,400 | 1,420 | 300 |
2010/04/16 | 1,429 | 1,429 | 1,420 | 1,420 | 300 |
2010/04/15 | 1,429 | 1,429 | 1,420 | 1,420 | 300 |
2010/04/14 | 1,392 | 1,420 | 1,392 | 1,420 | 400 |
2010/04/13 | 1,386 | 1,386 | 1,386 | 1,386 | 100 |
2010/04/12 | 1,380 | 1,419 | 1,380 | 1,410 | 3,200 |
2010/04/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 |
2010/04/08 | 1,410 | 1,410 | 1,410 | 1,410 | 400 |
2010/04/07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
2010/04/06 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
2010/04/05 | 1,380 | 1,380 | 1,360 | 1,380 | 2,000 |
2010/04/02 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2010/04/01 | 1,408 | 1,408 | 1,400 | 1,400 | 3,100 |
2010/03/31 | 1,401 | 1,401 | 1,400 | 1,400 | 1,800 |
2010/03/30 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
2010/03/29 | 1,401 | 1,401 | 1,400 | 1,400 | 1,600 |
2010/03/26 | 1,426 | 1,435 | 1,426 | 1,432 | 4,400 |
2010/03/25 | 1,420 | 1,425 | 1,420 | 1,425 | 3,100 |
2010/03/24 | 1,411 | 1,429 | 1,411 | 1,420 | 900 |
2010/03/23 | 1,410 | 1,411 | 1,410 | 1,411 | 600 |
2010/03/19 | 1,400 | 1,402 | 1,400 | 1,402 | 700 |
2010/03/18 | 1,405 | 1,420 | 1,380 | 1,400 | 2,400 |
2010/03/17 | 1,405 | 1,405 | 1,405 | 1,405 | 600 |
2010/03/16 | 1,402 | 1,402 | 1,402 | 1,402 | 3,300 |
2010/03/15 | 1,402 | 1,402 | 1,400 | 1,400 | 1,400 |
2010/03/12 | 1,400 | 1,402 | 1,400 | 1,402 | 2,700 |
2010/03/11 | 1,380 | 1,380 | 1,380 | 1,380 | 500 |
2010/03/10 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
2010/03/09 | 1,378 | 1,380 | 1,378 | 1,380 | 400 |
2010/03/08 | 1,470 | 1,470 | 1,400 | 1,400 | 2,400 |
2010/03/05 | 1,375 | 1,380 | 1,375 | 1,380 | 600 |
2010/03/04 | 1,375 | 1,375 | 1,375 | 1,375 | 200 |
2010/03/03 | 1,351 | 1,351 | 1,351 | 1,351 | 300 |
2010/03/02 | 1,352 | 1,352 | 1,350 | 1,350 | 1,600 |
2010/02/26 | 1,354 | 1,392 | 1,330 | 1,330 | 4,900 |
2010/02/25 | 1,399 | 1,399 | 1,351 | 1,351 | 1,500 |
2010/02/24 | 1,372 | 1,400 | 1,364 | 1,400 | 700 |
2010/02/23 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
2010/02/22 | 1,340 | 1,372 | 1,340 | 1,370 | 700 |
2010/02/19 | 1,362 | 1,362 | 1,358 | 1,362 | 700 |
2010/02/18 | 1,395 | 1,395 | 1,360 | 1,360 | 500 |
2010/02/16 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
2010/02/15 | 1,400 | 1,410 | 1,350 | 1,350 | 1,200 |
2010/02/10 | 1,350 | 1,417 | 1,350 | 1,417 | 1,100 |
2010/02/09 | 1,340 | 1,350 | 1,340 | 1,350 | 1,000 |
2010/02/08 | 1,350 | 1,350 | 1,345 | 1,345 | 200 |
2010/02/05 | 1,334 | 1,375 | 1,334 | 1,375 | 300 |
2010/02/04 | 1,350 | 1,394 | 1,350 | 1,394 | 500 |
2010/02/03 | 1,332 | 1,350 | 1,332 | 1,350 | 500 |
2010/02/02 | 1,330 | 1,331 | 1,330 | 1,331 | 400 |
2010/02/01 | 1,418 | 1,418 | 1,326 | 1,326 | 2,000 |
2010/01/29 | 1,330 | 1,364 | 1,325 | 1,364 | 8,900 |
2010/01/28 | 1,312 | 1,335 | 1,312 | 1,335 | 700 |
2010/01/26 | 1,314 | 1,354 | 1,314 | 1,354 | 3,100 |
2010/01/25 | 1,314 | 1,314 | 1,314 | 1,314 | 300 |
2010/01/21 | 1,314 | 1,314 | 1,314 | 1,314 | 500 |
2010/01/20 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
2010/01/19 | 1,330 | 1,330 | 1,325 | 1,325 | 700 |
2010/01/18 | 1,340 | 1,340 | 1,331 | 1,331 | 500 |
2010/01/15 | 1,330 | 1,338 | 1,320 | 1,338 | 1,900 |
2010/01/14 | 1,320 | 1,320 | 1,300 | 1,310 | 1,500 |
2010/01/13 | 1,330 | 1,330 | 1,320 | 1,320 | 1,200 |
2010/01/12 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
2010/01/08 | 1,355 | 1,355 | 1,340 | 1,340 | 300 |
2010/01/07 | 1,364 | 1,390 | 1,350 | 1,350 | 1,400 |
2010/01/06 | 1,370 | 1,380 | 1,370 | 1,370 | 3,400 |
2010/01/05 | 1,397 | 1,397 | 1,370 | 1,370 | 200 |
2010/01/04 | 1,372 | 1,372 | 1,370 | 1,370 | 1,000 |