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 |
---|---|---|---|---|---|
2016/12/30 | 1,923 | 1,923 | 1,923 | 1,923 | 100 |
2016/12/29 | 1,905 | 1,905 | 1,905 | 1,905 | 2,100 |
2016/12/27 | 1,900 | 1,907 | 1,900 | 1,907 | 5,200 |
2016/12/26 | 1,902 | 1,905 | 1,900 | 1,900 | 2,300 |
2016/12/22 | 1,900 | 1,920 | 1,900 | 1,902 | 2,800 |
2016/12/21 | 1,899 | 1,900 | 1,899 | 1,900 | 800 |
2016/12/20 | 1,900 | 1,900 | 1,881 | 1,899 | 1,000 |
2016/12/19 | 1,900 | 1,901 | 1,900 | 1,901 | 300 |
2016/12/16 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
2016/12/15 | 1,920 | 1,920 | 1,920 | 1,920 | 200 |
2016/12/14 | 1,919 | 1,920 | 1,919 | 1,920 | 900 |
2016/12/13 | 1,900 | 1,919 | 1,900 | 1,919 | 400 |
2016/12/12 | 1,920 | 1,920 | 1,881 | 1,919 | 1,000 |
2016/12/09 | 1,880 | 1,920 | 1,880 | 1,920 | 1,100 |
2016/12/08 | 1,900 | 1,920 | 1,900 | 1,920 | 400 |
2016/12/07 | 1,870 | 1,925 | 1,870 | 1,925 | 5,800 |
2016/12/06 | 1,869 | 1,869 | 1,869 | 1,869 | 200 |
2016/12/05 | 1,869 | 1,869 | 1,857 | 1,869 | 500 |
2016/12/02 | 1,870 | 1,870 | 1,869 | 1,869 | 900 |
2016/12/01 | 1,872 | 1,872 | 1,872 | 1,872 | 200 |
2016/11/30 | 1,875 | 1,875 | 1,873 | 1,873 | 300 |
2016/11/29 | 1,878 | 1,878 | 1,860 | 1,873 | 1,900 |
2016/11/28 | 1,861 | 1,870 | 1,861 | 1,865 | 1,200 |
2016/11/25 | 1,870 | 1,870 | 1,856 | 1,860 | 1,100 |
2016/11/24 | 1,875 | 1,875 | 1,870 | 1,870 | 900 |
2016/11/22 | 1,876 | 1,876 | 1,876 | 1,876 | 100 |
2016/11/21 | 1,862 | 1,877 | 1,862 | 1,877 | 700 |
2016/11/18 | 1,878 | 1,878 | 1,861 | 1,878 | 800 |
2016/11/17 | 1,877 | 1,877 | 1,876 | 1,876 | 300 |
2016/11/14 | 1,856 | 1,876 | 1,856 | 1,859 | 500 |
2016/11/11 | 1,865 | 1,865 | 1,857 | 1,857 | 200 |
2016/11/10 | 1,865 | 1,866 | 1,865 | 1,866 | 300 |
2016/11/09 | 1,850 | 1,850 | 1,850 | 1,850 | 600 |
2016/11/08 | 1,853 | 1,853 | 1,853 | 1,853 | 100 |
2016/11/07 | 1,851 | 1,866 | 1,850 | 1,866 | 900 |
2016/11/04 | 1,851 | 1,851 | 1,851 | 1,851 | 200 |
2016/11/02 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
2016/11/01 | 1,861 | 1,870 | 1,861 | 1,870 | 300 |
2016/10/31 | 1,861 | 1,861 | 1,861 | 1,861 | 100 |
2016/10/28 | 1,860 | 1,870 | 1,860 | 1,870 | 200 |
2016/10/26 | 1,870 | 1,870 | 1,870 | 1,870 | 1,200 |
2016/10/25 | 1,868 | 1,870 | 1,868 | 1,870 | 200 |
2016/10/24 | 1,868 | 1,868 | 1,868 | 1,868 | 100 |
2016/10/21 | 1,868 | 1,868 | 1,868 | 1,868 | 100 |
2016/10/20 | 1,851 | 1,858 | 1,851 | 1,858 | 300 |
2016/10/19 | 1,868 | 1,868 | 1,860 | 1,860 | 300 |
2016/10/18 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
2016/10/17 | 1,862 | 1,862 | 1,862 | 1,862 | 100 |
2016/10/14 | 1,859 | 1,860 | 1,855 | 1,860 | 400 |
2016/10/13 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
2016/10/12 | 1,853 | 1,860 | 1,846 | 1,858 | 1,200 |
2016/10/11 | 1,860 | 1,872 | 1,851 | 1,851 | 500 |
2016/10/07 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
2016/10/06 | 1,843 | 1,861 | 1,843 | 1,861 | 3,800 |
2016/10/05 | 1,860 | 1,860 | 1,860 | 1,860 | 200 |
2016/10/04 | 1,853 | 1,867 | 1,853 | 1,864 | 1,400 |
2016/10/03 | 1,861 | 1,884 | 1,843 | 1,860 | 2,000 |
2016/09/30 | 1,889 | 1,889 | 1,850 | 1,863 | 1,600 |
2016/09/29 | 1,860 | 1,861 | 1,860 | 1,861 | 500 |
2016/09/28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,200 |
2016/09/27 | 1,880 | 1,880 | 1,862 | 1,880 | 1,200 |
2016/09/26 | 1,900 | 1,900 | 1,880 | 1,880 | 1,200 |
2016/09/23 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2016/09/21 | 1,862 | 1,900 | 1,862 | 1,900 | 500 |
2016/09/20 | 1,850 | 1,919 | 1,850 | 1,919 | 2,800 |
2016/09/16 | 1,880 | 1,880 | 1,875 | 1,876 | 2,500 |
2016/09/15 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2016/09/12 | 1,880 | 1,880 | 1,865 | 1,880 | 300 |
2016/09/09 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2016/09/08 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2016/09/06 | 1,880 | 1,880 | 1,865 | 1,879 | 300 |
2016/09/05 | 1,880 | 1,880 | 1,880 | 1,880 | 2,900 |
2016/09/02 | 1,900 | 1,900 | 1,880 | 1,880 | 200 |
2016/09/01 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2016/08/29 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2016/08/26 | 1,880 | 1,900 | 1,880 | 1,880 | 1,300 |
2016/08/25 | 1,885 | 1,885 | 1,880 | 1,880 | 700 |
2016/08/22 | 1,880 | 1,880 | 1,860 | 1,860 | 200 |
2016/08/19 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2016/08/18 | 1,885 | 1,885 | 1,880 | 1,880 | 200 |
2016/08/17 | 1,852 | 1,880 | 1,852 | 1,880 | 600 |
2016/08/16 | 1,880 | 1,910 | 1,850 | 1,852 | 3,800 |
2016/08/15 | 1,869 | 1,871 | 1,860 | 1,866 | 600 |
2016/08/12 | 1,850 | 1,860 | 1,850 | 1,860 | 1,200 |
2016/08/10 | 1,855 | 1,860 | 1,850 | 1,850 | 800 |
2016/08/09 | 1,870 | 1,870 | 1,855 | 1,855 | 1,000 |
2016/08/08 | 1,885 | 1,885 | 1,860 | 1,870 | 2,300 |
2016/08/05 | 1,868 | 1,868 | 1,865 | 1,865 | 1,400 |
2016/08/02 | 1,915 | 1,915 | 1,910 | 1,910 | 300 |
2016/08/01 | 1,915 | 1,915 | 1,915 | 1,915 | 100 |
2016/07/29 | 1,865 | 1,910 | 1,865 | 1,910 | 1,000 |
2016/07/28 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
2016/07/27 | 1,880 | 1,880 | 1,872 | 1,879 | 300 |
2016/07/26 | 1,881 | 1,882 | 1,880 | 1,880 | 1,500 |
2016/07/25 | 1,900 | 1,900 | 1,880 | 1,880 | 500 |
2016/07/22 | 1,899 | 1,900 | 1,899 | 1,900 | 200 |
2016/07/21 | 1,880 | 1,898 | 1,880 | 1,881 | 400 |
2016/07/20 | 1,880 | 1,880 | 1,880 | 1,880 | 300 |
2016/07/19 | 1,897 | 1,897 | 1,897 | 1,897 | 100 |
2016/07/14 | 1,901 | 1,901 | 1,866 | 1,870 | 500 |
2016/07/13 | 1,880 | 1,880 | 1,861 | 1,861 | 400 |
2016/07/12 | 1,900 | 1,905 | 1,900 | 1,900 | 700 |
2016/07/11 | 1,885 | 1,898 | 1,882 | 1,898 | 400 |
2016/07/08 | 1,880 | 1,881 | 1,880 | 1,881 | 200 |
2016/07/07 | 1,910 | 1,910 | 1,880 | 1,880 | 300 |
2016/07/06 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
2016/07/05 | 1,871 | 2,000 | 1,871 | 2,000 | 3,100 |
2016/07/04 | 1,880 | 1,880 | 1,860 | 1,871 | 3,000 |
2016/07/01 | 1,889 | 1,889 | 1,889 | 1,889 | 100 |
2016/06/29 | 1,883 | 1,883 | 1,856 | 1,856 | 200 |
2016/06/28 | 1,869 | 1,883 | 1,869 | 1,883 | 1,600 |
2016/06/27 | 1,868 | 1,889 | 1,852 | 1,869 | 2,200 |
2016/06/24 | 1,864 | 1,864 | 1,850 | 1,850 | 2,900 |
2016/06/23 | 1,899 | 1,899 | 1,860 | 1,862 | 2,100 |
2016/06/22 | 1,871 | 1,880 | 1,870 | 1,870 | 500 |
2016/06/21 | 1,870 | 1,880 | 1,870 | 1,870 | 700 |
2016/06/20 | 1,870 | 1,870 | 1,870 | 1,870 | 200 |
2016/06/17 | 1,869 | 1,905 | 1,856 | 1,905 | 3,700 |
2016/06/16 | 1,853 | 1,853 | 1,850 | 1,850 | 600 |
2016/06/15 | 1,853 | 1,853 | 1,853 | 1,853 | 100 |
2016/06/14 | 1,868 | 1,868 | 1,860 | 1,862 | 900 |
2016/06/13 | 1,907 | 1,907 | 1,907 | 1,907 | 100 |
2016/06/08 | 1,873 | 1,873 | 1,870 | 1,870 | 1,000 |
2016/06/07 | 1,872 | 1,872 | 1,872 | 1,872 | 200 |
2016/06/06 | 1,870 | 1,872 | 1,870 | 1,870 | 1,400 |
2016/06/03 | 1,866 | 1,870 | 1,866 | 1,870 | 200 |
2016/06/01 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2016/05/31 | 1,862 | 1,862 | 1,862 | 1,862 | 1,200 |
2016/05/27 | 1,914 | 1,914 | 1,912 | 1,912 | 200 |
2016/05/26 | 1,860 | 1,915 | 1,860 | 1,915 | 1,000 |
2016/05/24 | 1,855 | 1,855 | 1,850 | 1,855 | 300 |
2016/05/23 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
2016/05/20 | 1,849 | 1,849 | 1,849 | 1,849 | 100 |
2016/05/18 | 1,849 | 1,849 | 1,849 | 1,849 | 200 |
2016/05/17 | 1,850 | 1,850 | 1,830 | 1,849 | 1,900 |
2016/05/16 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2016/05/11 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2016/05/10 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2016/05/09 | 1,899 | 1,899 | 1,859 | 1,859 | 200 |
2016/05/06 | 1,899 | 1,899 | 1,899 | 1,899 | 200 |
2016/04/28 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
2016/04/27 | 1,860 | 1,860 | 1,850 | 1,850 | 1,100 |
2016/04/26 | 1,919 | 1,919 | 1,860 | 1,860 | 1,300 |
2016/04/25 | 1,920 | 1,920 | 1,880 | 1,880 | 300 |
2016/04/22 | 1,855 | 1,920 | 1,855 | 1,920 | 700 |
2016/04/21 | 1,844 | 1,854 | 1,844 | 1,854 | 1,300 |
2016/04/20 | 1,831 | 1,899 | 1,831 | 1,898 | 600 |
2016/04/19 | 1,811 | 1,831 | 1,811 | 1,831 | 1,700 |
2016/04/18 | 1,821 | 1,821 | 1,821 | 1,821 | 500 |
2016/04/13 | 1,839 | 1,839 | 1,830 | 1,830 | 200 |
2016/04/12 | 1,839 | 1,839 | 1,839 | 1,839 | 100 |
2016/04/11 | 1,836 | 1,836 | 1,836 | 1,836 | 100 |
2016/04/07 | 1,834 | 1,834 | 1,834 | 1,834 | 100 |
2016/04/06 | 1,810 | 1,810 | 1,810 | 1,810 | 1,300 |
2016/04/05 | 1,815 | 1,841 | 1,801 | 1,810 | 2,500 |
2016/04/04 | 1,855 | 1,855 | 1,815 | 1,815 | 1,500 |
2016/04/01 | 1,836 | 1,840 | 1,830 | 1,830 | 700 |
2016/03/30 | 1,837 | 1,837 | 1,836 | 1,836 | 200 |
2016/03/29 | 1,840 | 1,841 | 1,830 | 1,834 | 1,600 |
2016/03/28 | 1,864 | 1,890 | 1,861 | 1,861 | 2,000 |
2016/03/25 | 1,879 | 1,887 | 1,861 | 1,861 | 500 |
2016/03/24 | 1,870 | 1,870 | 1,850 | 1,852 | 3,400 |
2016/03/23 | 1,885 | 1,950 | 1,858 | 1,861 | 2,100 |
2016/03/22 | 1,885 | 1,885 | 1,885 | 1,885 | 400 |
2016/03/18 | 1,877 | 1,885 | 1,875 | 1,885 | 1,900 |
2016/03/17 | 1,855 | 1,855 | 1,840 | 1,850 | 2,100 |
2016/03/16 | 1,851 | 1,871 | 1,850 | 1,850 | 1,700 |
2016/03/15 | 1,850 | 1,855 | 1,850 | 1,855 | 400 |
2016/03/14 | 1,870 | 1,870 | 1,869 | 1,869 | 700 |
2016/03/11 | 1,850 | 1,860 | 1,849 | 1,849 | 300 |
2016/03/10 | 1,850 | 1,853 | 1,850 | 1,853 | 1,200 |
2016/03/09 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
2016/03/08 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
2016/03/07 | 1,850 | 1,851 | 1,850 | 1,851 | 300 |
2016/03/04 | 1,853 | 1,853 | 1,844 | 1,844 | 900 |
2016/03/03 | 1,879 | 1,879 | 1,853 | 1,853 | 300 |
2016/03/02 | 1,841 | 1,843 | 1,841 | 1,843 | 400 |
2016/03/01 | 1,847 | 1,847 | 1,840 | 1,840 | 800 |
2016/02/29 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
2016/02/26 | 1,869 | 1,869 | 1,866 | 1,866 | 1,100 |
2016/02/25 | 1,870 | 1,870 | 1,869 | 1,869 | 400 |
2016/02/23 | 1,875 | 1,875 | 1,870 | 1,870 | 1,100 |
2016/02/22 | 1,850 | 1,865 | 1,850 | 1,850 | 1,400 |
2016/02/18 | 1,900 | 1,900 | 1,841 | 1,845 | 1,100 |
2016/02/17 | 1,853 | 1,870 | 1,853 | 1,870 | 200 |
2016/02/16 | 1,876 | 1,876 | 1,876 | 1,876 | 100 |
2016/02/15 | 1,899 | 1,900 | 1,899 | 1,900 | 200 |
2016/02/12 | 1,836 | 1,930 | 1,821 | 1,837 | 1,800 |
2016/02/10 | 1,823 | 1,848 | 1,821 | 1,836 | 1,400 |
2016/02/09 | 1,900 | 1,900 | 1,889 | 1,889 | 1,300 |
2016/02/08 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
2016/02/05 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2016/02/04 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
2016/02/03 | 1,898 | 1,900 | 1,898 | 1,900 | 800 |
2016/02/02 | 1,926 | 1,926 | 1,926 | 1,926 | 100 |
2016/02/01 | 1,934 | 1,934 | 1,900 | 1,927 | 400 |
2016/01/29 | 1,923 | 1,924 | 1,897 | 1,897 | 800 |
2016/01/27 | 1,895 | 1,895 | 1,895 | 1,895 | 100 |
2016/01/26 | 1,895 | 1,931 | 1,894 | 1,895 | 1,900 |
2016/01/22 | 1,894 | 1,894 | 1,894 | 1,894 | 100 |
2016/01/21 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2016/01/20 | 1,896 | 1,896 | 1,895 | 1,895 | 200 |
2016/01/19 | 1,880 | 1,896 | 1,880 | 1,896 | 200 |
2016/01/18 | 1,889 | 1,889 | 1,889 | 1,889 | 200 |
2016/01/15 | 1,889 | 1,889 | 1,889 | 1,889 | 300 |
2016/01/14 | 1,886 | 1,933 | 1,872 | 1,889 | 1,000 |
2016/01/13 | 1,900 | 1,935 | 1,870 | 1,886 | 3,500 |
2016/01/12 | 1,890 | 1,890 | 1,890 | 1,890 | 400 |
2016/01/08 | 1,880 | 1,890 | 1,880 | 1,890 | 600 |
2016/01/07 | 1,895 | 1,895 | 1,895 | 1,895 | 200 |
2016/01/06 | 1,890 | 1,900 | 1,890 | 1,895 | 1,300 |
2016/01/05 | 1,895 | 1,895 | 1,895 | 1,895 | 300 |
2016/01/04 | 1,880 | 1,895 | 1,880 | 1,895 | 900 |