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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,874 | 1,880 | 1,874 | 1,880 | 1,400 |
| 2015/12/29 | 1,862 | 1,870 | 1,862 | 1,870 | 1,200 |
| 2015/12/28 | 1,901 | 1,933 | 1,880 | 1,880 | 2,500 |
| 2015/12/25 | 1,900 | 1,909 | 1,900 | 1,900 | 1,300 |
| 2015/12/22 | 1,900 | 1,925 | 1,900 | 1,925 | 800 |
| 2015/12/21 | 1,902 | 1,902 | 1,902 | 1,902 | 100 |
| 2015/12/18 | 1,929 | 1,929 | 1,902 | 1,902 | 600 |
| 2015/12/15 | 1,935 | 1,935 | 1,902 | 1,902 | 600 |
| 2015/12/14 | 1,935 | 1,935 | 1,935 | 1,935 | 500 |
| 2015/12/11 | 1,935 | 1,935 | 1,904 | 1,904 | 900 |
| 2015/12/10 | 1,921 | 1,921 | 1,921 | 1,921 | 100 |
| 2015/12/09 | 1,925 | 1,930 | 1,912 | 1,912 | 1,800 |
| 2015/12/08 | 1,935 | 1,935 | 1,925 | 1,925 | 300 |
| 2015/12/07 | 1,935 | 1,985 | 1,931 | 1,935 | 4,600 |
| 2015/12/04 | 1,929 | 1,929 | 1,925 | 1,925 | 200 |
| 2015/12/03 | 1,934 | 1,934 | 1,929 | 1,929 | 600 |
| 2015/12/02 | 1,931 | 1,931 | 1,931 | 1,931 | 300 |
| 2015/12/01 | 1,920 | 1,931 | 1,920 | 1,931 | 200 |
| 2015/11/30 | 1,933 | 1,934 | 1,920 | 1,920 | 400 |
| 2015/11/27 | 1,907 | 1,907 | 1,900 | 1,900 | 1,600 |
| 2015/11/26 | 1,935 | 1,935 | 1,935 | 1,935 | 800 |
| 2015/11/25 | 1,904 | 1,904 | 1,904 | 1,904 | 300 |
| 2015/11/24 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2015/11/20 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2015/11/19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2015/11/18 | 1,934 | 1,934 | 1,900 | 1,900 | 600 |
| 2015/11/16 | 1,935 | 1,935 | 1,900 | 1,900 | 300 |
| 2015/11/11 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2015/11/10 | 1,900 | 1,901 | 1,900 | 1,900 | 1,700 |
| 2015/11/09 | 1,940 | 1,940 | 1,940 | 1,940 | 500 |
| 2015/11/06 | 1,900 | 1,900 | 1,890 | 1,890 | 200 |
| 2015/11/05 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2015/11/04 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2015/11/02 | 1,900 | 1,901 | 1,880 | 1,901 | 1,800 |
| 2015/10/30 | 1,947 | 1,947 | 1,900 | 1,900 | 600 |
| 2015/10/27 | 1,943 | 1,943 | 1,943 | 1,943 | 100 |
| 2015/10/26 | 1,929 | 1,938 | 1,929 | 1,930 | 1,900 |
| 2015/10/23 | 1,890 | 1,938 | 1,880 | 1,929 | 1,200 |
| 2015/10/22 | 1,883 | 1,885 | 1,883 | 1,884 | 1,200 |
| 2015/10/21 | 1,880 | 1,890 | 1,880 | 1,884 | 600 |
| 2015/10/20 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2015/10/19 | 1,856 | 1,948 | 1,856 | 1,879 | 3,000 |
| 2015/10/16 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2015/10/15 | 1,895 | 1,895 | 1,890 | 1,890 | 900 |
| 2015/10/13 | 1,892 | 1,895 | 1,892 | 1,895 | 300 |
| 2015/10/09 | 1,920 | 1,920 | 1,892 | 1,892 | 200 |
| 2015/10/06 | 1,899 | 1,899 | 1,890 | 1,890 | 200 |
| 2015/10/05 | 1,899 | 1,899 | 1,893 | 1,899 | 900 |
| 2015/10/02 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
| 2015/10/01 | 1,880 | 1,897 | 1,862 | 1,897 | 600 |
| 2015/09/30 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
| 2015/09/29 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2015/09/28 | 1,900 | 1,900 | 1,880 | 1,880 | 1,200 |
| 2015/09/25 | 1,930 | 1,935 | 1,820 | 1,900 | 2,200 |
| 2015/09/24 | 1,920 | 1,930 | 1,920 | 1,930 | 200 |
| 2015/09/18 | 1,935 | 1,935 | 1,900 | 1,900 | 800 |
| 2015/09/17 | 1,921 | 1,921 | 1,921 | 1,921 | 100 |
| 2015/09/15 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2015/09/14 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
| 2015/09/11 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |
| 2015/09/10 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |
| 2015/09/09 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2015/09/07 | 1,880 | 1,900 | 1,880 | 1,900 | 200 |
| 2015/09/04 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 |
| 2015/09/03 | 1,910 | 1,913 | 1,910 | 1,913 | 200 |
| 2015/09/02 | 1,911 | 1,911 | 1,910 | 1,910 | 200 |
| 2015/09/01 | 1,950 | 1,950 | 1,920 | 1,920 | 200 |
| 2015/08/31 | 1,915 | 1,921 | 1,915 | 1,921 | 200 |
| 2015/08/28 | 1,950 | 1,950 | 1,920 | 1,921 | 800 |
| 2015/08/27 | 1,965 | 1,965 | 1,940 | 1,940 | 700 |
| 2015/08/26 | 1,896 | 1,969 | 1,896 | 1,950 | 1,600 |
| 2015/08/25 | 1,897 | 1,897 | 1,880 | 1,896 | 800 |
| 2015/08/24 | 1,895 | 1,910 | 1,870 | 1,910 | 1,500 |
| 2015/08/21 | 1,908 | 1,908 | 1,900 | 1,902 | 1,200 |
| 2015/08/20 | 1,940 | 1,940 | 1,909 | 1,910 | 2,000 |
| 2015/08/19 | 1,940 | 1,940 | 1,940 | 1,940 | 200 |
| 2015/08/18 | 1,940 | 1,940 | 1,940 | 1,940 | 500 |
| 2015/08/17 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
| 2015/08/14 | 1,922 | 1,922 | 1,911 | 1,922 | 1,200 |
| 2015/08/13 | 1,920 | 1,922 | 1,886 | 1,922 | 1,900 |
| 2015/08/12 | 1,905 | 1,925 | 1,891 | 1,920 | 1,600 |
| 2015/08/11 | 1,905 | 1,925 | 1,884 | 1,905 | 4,300 |
| 2015/08/10 | 1,900 | 1,905 | 1,881 | 1,905 | 5,400 |
| 2015/08/06 | 1,901 | 1,904 | 1,900 | 1,900 | 3,600 |
| 2015/08/05 | 1,910 | 1,910 | 1,900 | 1,900 | 800 |
| 2015/08/04 | 1,934 | 1,934 | 1,900 | 1,900 | 2,400 |
| 2015/08/03 | 1,900 | 1,940 | 1,900 | 1,940 | 700 |
| 2015/07/31 | 1,900 | 1,940 | 1,900 | 1,940 | 2,000 |
| 2015/07/30 | 1,900 | 1,910 | 1,900 | 1,900 | 600 |
| 2015/07/29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2015/07/27 | 1,907 | 1,939 | 1,907 | 1,908 | 1,400 |
| 2015/07/24 | 1,893 | 1,907 | 1,893 | 1,907 | 3,000 |
| 2015/07/23 | 1,920 | 1,920 | 1,912 | 1,920 | 500 |
| 2015/07/22 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2015/07/21 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2015/07/17 | 1,939 | 1,940 | 1,939 | 1,940 | 700 |
| 2015/07/16 | 1,930 | 1,930 | 1,930 | 1,930 | 700 |
| 2015/07/15 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 2015/07/14 | 1,917 | 1,934 | 1,917 | 1,930 | 1,100 |
| 2015/07/13 | 1,932 | 1,932 | 1,917 | 1,917 | 200 |
| 2015/07/10 | 1,900 | 1,900 | 1,900 | 1,900 | 700 |
| 2015/07/09 | 1,900 | 1,901 | 1,890 | 1,890 | 1,400 |
| 2015/07/08 | 1,903 | 1,903 | 1,900 | 1,900 | 400 |
| 2015/07/07 | 1,901 | 1,941 | 1,901 | 1,941 | 200 |
| 2015/07/06 | 1,909 | 1,909 | 1,900 | 1,900 | 300 |
| 2015/07/03 | 1,925 | 1,949 | 1,913 | 1,949 | 2,400 |
| 2015/07/02 | 1,923 | 1,950 | 1,900 | 1,910 | 2,000 |
| 2015/07/01 | 1,890 | 1,923 | 1,890 | 1,923 | 1,100 |
| 2015/06/30 | 1,890 | 1,891 | 1,890 | 1,890 | 800 |
| 2015/06/29 | 1,899 | 1,899 | 1,880 | 1,890 | 1,100 |
| 2015/06/26 | 1,931 | 1,933 | 1,900 | 1,900 | 1,600 |
| 2015/06/25 | 1,931 | 1,931 | 1,931 | 1,931 | 100 |
| 2015/06/24 | 1,930 | 1,930 | 1,900 | 1,901 | 900 |
| 2015/06/23 | 1,900 | 1,900 | 1,897 | 1,897 | 1,500 |
| 2015/06/22 | 1,866 | 1,919 | 1,866 | 1,900 | 3,800 |
| 2015/06/19 | 1,863 | 1,873 | 1,863 | 1,864 | 1,400 |
| 2015/06/18 | 1,874 | 1,874 | 1,863 | 1,863 | 700 |
| 2015/06/17 | 1,865 | 1,874 | 1,865 | 1,874 | 500 |
| 2015/06/15 | 1,860 | 1,880 | 1,858 | 1,880 | 2,400 |
| 2015/06/12 | 1,861 | 1,864 | 1,857 | 1,857 | 1,100 |
| 2015/06/11 | 1,870 | 1,870 | 1,860 | 1,860 | 500 |
| 2015/06/10 | 1,878 | 1,878 | 1,878 | 1,878 | 300 |
| 2015/06/09 | 1,860 | 1,865 | 1,860 | 1,865 | 500 |
| 2015/06/08 | 1,860 | 1,860 | 1,860 | 1,860 | 700 |
| 2015/06/05 | 1,846 | 1,877 | 1,846 | 1,860 | 2,400 |
| 2015/06/04 | 1,860 | 1,868 | 1,855 | 1,860 | 1,500 |
| 2015/06/03 | 1,860 | 1,860 | 1,860 | 1,860 | 600 |
| 2015/06/02 | 1,860 | 1,862 | 1,860 | 1,860 | 1,300 |
| 2015/06/01 | 1,857 | 1,858 | 1,855 | 1,858 | 800 |
| 2015/05/29 | 1,850 | 1,857 | 1,850 | 1,857 | 200 |
| 2015/05/28 | 1,860 | 1,860 | 1,842 | 1,860 | 900 |
| 2015/05/26 | 1,863 | 1,870 | 1,861 | 1,870 | 2,600 |
| 2015/05/25 | 1,850 | 1,861 | 1,850 | 1,861 | 2,800 |
| 2015/05/22 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2015/05/21 | 1,846 | 1,846 | 1,843 | 1,845 | 600 |
| 2015/05/20 | 1,844 | 1,850 | 1,843 | 1,846 | 1,400 |
| 2015/05/19 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2015/05/18 | 1,850 | 1,850 | 1,847 | 1,847 | 700 |
| 2015/05/15 | 1,850 | 1,860 | 1,846 | 1,850 | 1,900 |
| 2015/05/14 | 1,855 | 1,856 | 1,846 | 1,850 | 500 |
| 2015/05/13 | 1,843 | 1,845 | 1,843 | 1,845 | 900 |
| 2015/05/12 | 1,844 | 1,844 | 1,843 | 1,843 | 1,400 |
| 2015/05/11 | 1,843 | 1,843 | 1,843 | 1,843 | 100 |
| 2015/05/08 | 1,841 | 1,842 | 1,841 | 1,842 | 800 |
| 2015/05/07 | 1,850 | 1,850 | 1,842 | 1,842 | 1,400 |
| 2015/05/01 | 1,850 | 1,850 | 1,850 | 1,850 | 400 |
| 2015/04/30 | 1,850 | 1,850 | 1,845 | 1,850 | 900 |
| 2015/04/28 | 1,860 | 1,889 | 1,850 | 1,850 | 1,500 |
| 2015/04/27 | 1,840 | 1,895 | 1,840 | 1,856 | 2,100 |
| 2015/04/24 | 1,839 | 1,840 | 1,839 | 1,839 | 1,200 |
| 2015/04/23 | 1,852 | 1,852 | 1,833 | 1,839 | 1,600 |
| 2015/04/22 | 1,826 | 1,845 | 1,826 | 1,837 | 1,200 |
| 2015/04/21 | 1,825 | 1,839 | 1,825 | 1,825 | 1,100 |
| 2015/04/20 | 1,825 | 1,825 | 1,820 | 1,825 | 1,100 |
| 2015/04/17 | 1,830 | 1,830 | 1,824 | 1,825 | 1,400 |
| 2015/04/16 | 1,830 | 1,831 | 1,825 | 1,830 | 2,500 |
| 2015/04/15 | 1,830 | 1,830 | 1,825 | 1,830 | 900 |
| 2015/04/14 | 1,827 | 1,830 | 1,822 | 1,830 | 900 |
| 2015/04/13 | 1,830 | 1,832 | 1,826 | 1,827 | 2,600 |
| 2015/04/10 | 1,840 | 1,840 | 1,827 | 1,830 | 2,100 |
| 2015/04/09 | 1,833 | 1,848 | 1,832 | 1,840 | 1,800 |
| 2015/04/08 | 1,848 | 1,850 | 1,821 | 1,839 | 5,500 |
| 2015/04/07 | 1,848 | 1,860 | 1,847 | 1,848 | 1,000 |
| 2015/04/06 | 1,853 | 1,853 | 1,847 | 1,848 | 700 |
| 2015/04/03 | 1,865 | 1,869 | 1,847 | 1,853 | 1,600 |
| 2015/04/02 | 1,885 | 1,885 | 1,870 | 1,870 | 300 |
| 2015/04/01 | 1,880 | 1,891 | 1,871 | 1,891 | 7,300 |
| 2015/03/31 | 1,898 | 1,907 | 1,897 | 1,900 | 900 |
| 2015/03/30 | 1,894 | 1,900 | 1,891 | 1,898 | 1,200 |
| 2015/03/27 | 1,919 | 1,922 | 1,900 | 1,900 | 1,100 |
| 2015/03/26 | 1,920 | 1,939 | 1,920 | 1,939 | 3,300 |
| 2015/03/25 | 1,911 | 1,931 | 1,911 | 1,920 | 2,700 |
| 2015/03/24 | 1,930 | 1,940 | 1,859 | 1,907 | 4,900 |
| 2015/03/20 | 1,933 | 1,935 | 1,933 | 1,935 | 200 |
| 2015/03/19 | 1,940 | 1,940 | 1,914 | 1,939 | 300 |
| 2015/03/18 | 1,960 | 1,960 | 1,920 | 1,956 | 1,200 |
| 2015/03/17 | 1,960 | 1,960 | 1,880 | 1,960 | 5,500 |
| 2015/03/16 | 1,925 | 1,963 | 1,921 | 1,960 | 4,600 |
| 2015/03/13 | 1,870 | 1,932 | 1,870 | 1,932 | 3,100 |
| 2015/03/12 | 1,885 | 1,889 | 1,865 | 1,871 | 2,400 |
| 2015/03/11 | 1,890 | 1,920 | 1,865 | 1,873 | 2,700 |
| 2015/03/10 | 1,915 | 1,915 | 1,901 | 1,901 | 200 |
| 2015/03/09 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2015/03/06 | 1,876 | 1,900 | 1,876 | 1,900 | 1,100 |
| 2015/03/05 | 1,862 | 1,889 | 1,862 | 1,885 | 1,500 |
| 2015/03/04 | 1,909 | 1,909 | 1,866 | 1,896 | 700 |
| 2015/03/03 | 1,889 | 1,919 | 1,889 | 1,900 | 800 |
| 2015/03/02 | 1,868 | 1,892 | 1,868 | 1,879 | 800 |
| 2015/02/27 | 1,900 | 1,900 | 1,853 | 1,853 | 3,900 |
| 2015/02/26 | 1,900 | 1,900 | 1,897 | 1,898 | 1,400 |
| 2015/02/25 | 1,880 | 1,990 | 1,876 | 1,900 | 3,900 |
| 2015/02/24 | 1,860 | 1,889 | 1,860 | 1,880 | 1,800 |
| 2015/02/23 | 1,865 | 1,895 | 1,865 | 1,895 | 600 |
| 2015/02/20 | 1,852 | 1,895 | 1,852 | 1,860 | 3,100 |
| 2015/02/19 | 1,864 | 1,864 | 1,860 | 1,860 | 300 |
| 2015/02/18 | 1,864 | 1,864 | 1,861 | 1,861 | 200 |
| 2015/02/17 | 1,825 | 1,835 | 1,825 | 1,835 | 1,200 |
| 2015/02/16 | 1,850 | 1,851 | 1,850 | 1,851 | 600 |
| 2015/02/13 | 1,850 | 1,855 | 1,850 | 1,855 | 1,100 |
| 2015/02/12 | 1,870 | 1,870 | 1,870 | 1,870 | 200 |
| 2015/02/10 | 1,852 | 1,852 | 1,851 | 1,851 | 500 |
| 2015/02/09 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2015/02/06 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2015/02/05 | 1,841 | 1,860 | 1,841 | 1,860 | 200 |
| 2015/02/04 | 1,881 | 1,881 | 1,841 | 1,841 | 300 |
| 2015/02/03 | 1,845 | 1,885 | 1,845 | 1,884 | 500 |
| 2015/02/02 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2015/01/30 | 1,840 | 1,840 | 1,830 | 1,839 | 1,300 |
| 2015/01/29 | 1,840 | 1,840 | 1,840 | 1,840 | 1,600 |
| 2015/01/28 | 1,851 | 1,851 | 1,851 | 1,851 | 100 |
| 2015/01/27 | 1,852 | 1,852 | 1,851 | 1,852 | 400 |
| 2015/01/26 | 1,848 | 1,877 | 1,848 | 1,860 | 2,500 |
| 2015/01/23 | 1,877 | 1,877 | 1,848 | 1,848 | 700 |
| 2015/01/22 | 1,877 | 1,877 | 1,877 | 1,877 | 600 |
| 2015/01/21 | 1,837 | 1,837 | 1,837 | 1,837 | 100 |
| 2015/01/19 | 1,845 | 1,845 | 1,840 | 1,840 | 300 |
| 2015/01/16 | 1,844 | 1,845 | 1,844 | 1,844 | 500 |
| 2015/01/15 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2015/01/14 | 1,821 | 1,845 | 1,821 | 1,844 | 800 |
| 2015/01/13 | 1,820 | 1,820 | 1,820 | 1,820 | 600 |
| 2015/01/09 | 1,822 | 1,842 | 1,822 | 1,842 | 300 |
| 2015/01/08 | 1,817 | 1,845 | 1,817 | 1,845 | 1,500 |
| 2015/01/07 | 1,828 | 1,828 | 1,828 | 1,828 | 100 |
| 2015/01/06 | 1,821 | 1,821 | 1,815 | 1,815 | 1,500 |
| 2015/01/05 | 1,847 | 1,847 | 1,821 | 1,823 | 1,600 |