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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,285 | 2,300 | 2,285 | 2,300 | 3,400 |
| 2024/12/27 | 2,267 | 2,285 | 2,200 | 2,285 | 2,000 |
| 2024/12/26 | 2,280 | 2,284 | 2,279 | 2,282 | 1,800 |
| 2024/12/25 | 2,245 | 2,300 | 2,245 | 2,280 | 1,400 |
| 2024/12/24 | 2,263 | 2,280 | 2,241 | 2,243 | 500 |
| 2024/12/23 | 2,233 | 2,279 | 2,229 | 2,278 | 1,100 |
| 2024/12/20 | 2,226 | 2,230 | 2,226 | 2,230 | 200 |
| 2024/12/19 | 2,232 | 2,232 | 2,232 | 2,232 | 200 |
| 2024/12/18 | 2,230 | 2,232 | 2,221 | 2,232 | 500 |
| 2024/12/17 | 2,222 | 2,230 | 2,222 | 2,230 | 500 |
| 2024/12/16 | 2,229 | 2,232 | 2,218 | 2,232 | 900 |
| 2024/12/13 | 2,244 | 2,244 | 2,220 | 2,220 | 300 |
| 2024/12/12 | 2,226 | 2,244 | 2,226 | 2,230 | 500 |
| 2024/12/11 | 2,230 | 2,230 | 2,230 | 2,230 | 1,200 |
| 2024/12/10 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
| 2024/12/09 | 2,187 | 2,233 | 2,187 | 2,225 | 3,000 |
| 2024/12/06 | 2,179 | 2,187 | 2,179 | 2,187 | 1,700 |
| 2024/12/05 | 2,198 | 2,198 | 2,160 | 2,179 | 1,700 |
| 2024/12/04 | 2,152 | 2,168 | 2,150 | 2,168 | 1,000 |
| 2024/12/03 | 2,190 | 2,197 | 2,147 | 2,152 | 2,000 |
| 2024/12/02 | 2,126 | 2,140 | 2,121 | 2,140 | 2,100 |
| 2024/11/29 | 2,125 | 2,125 | 2,125 | 2,125 | 100 |
| 2024/11/28 | 2,125 | 2,125 | 2,125 | 2,125 | 500 |
| 2024/11/27 | 2,144 | 2,146 | 2,142 | 2,146 | 600 |
| 2024/11/26 | 2,130 | 2,149 | 2,118 | 2,118 | 2,900 |
| 2024/11/25 | 2,120 | 2,137 | 2,120 | 2,130 | 1,200 |
| 2024/11/22 | 2,120 | 2,120 | 2,115 | 2,120 | 400 |
| 2024/11/21 | 2,135 | 2,135 | 2,100 | 2,115 | 900 |
| 2024/11/20 | 2,104 | 2,135 | 2,104 | 2,135 | 300 |
| 2024/11/19 | 2,100 | 2,120 | 2,070 | 2,112 | 900 |
| 2024/11/18 | 2,093 | 2,136 | 2,093 | 2,101 | 800 |
| 2024/11/15 | 2,130 | 2,130 | 2,100 | 2,129 | 1,400 |
| 2024/11/14 | 2,110 | 2,130 | 2,092 | 2,130 | 700 |
| 2024/11/13 | 2,119 | 2,124 | 2,088 | 2,118 | 3,800 |
| 2024/11/12 | 2,088 | 2,120 | 2,061 | 2,119 | 5,200 |
| 2024/11/11 | 2,086 | 2,086 | 2,039 | 2,082 | 7,100 |
| 2024/11/08 | 2,282 | 2,300 | 2,020 | 2,036 | 19,300 |
| 2024/11/07 | 2,189 | 2,250 | 2,176 | 2,232 | 9,500 |
| 2024/11/06 | 2,182 | 2,189 | 2,155 | 2,189 | 3,100 |
| 2024/11/05 | 2,160 | 2,188 | 2,133 | 2,188 | 7,800 |
| 2024/11/01 | 2,119 | 2,130 | 2,101 | 2,130 | 1,700 |
| 2024/10/31 | 2,097 | 2,124 | 2,097 | 2,124 | 200 |
| 2024/10/30 | 2,106 | 2,129 | 2,106 | 2,129 | 200 |
| 2024/10/29 | 2,100 | 2,117 | 2,077 | 2,099 | 2,900 |
| 2024/10/28 | 2,110 | 2,120 | 2,106 | 2,106 | 5,200 |
| 2024/10/25 | 2,105 | 2,114 | 2,076 | 2,107 | 1,700 |
| 2024/10/24 | 2,118 | 2,118 | 2,105 | 2,105 | 300 |
| 2024/10/23 | 2,101 | 2,126 | 2,075 | 2,125 | 2,200 |
| 2024/10/22 | 2,101 | 2,101 | 2,099 | 2,099 | 1,800 |
| 2024/10/21 | 2,122 | 2,122 | 2,100 | 2,102 | 800 |
| 2024/10/18 | 2,104 | 2,110 | 2,104 | 2,110 | 300 |
| 2024/10/17 | 2,100 | 2,102 | 2,100 | 2,102 | 200 |
| 2024/10/16 | 2,086 | 2,115 | 2,086 | 2,115 | 700 |
| 2024/10/15 | 2,141 | 2,141 | 2,030 | 2,095 | 2,800 |
| 2024/10/11 | 2,115 | 2,115 | 2,101 | 2,101 | 1,200 |
| 2024/10/10 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
| 2024/10/09 | 2,113 | 2,120 | 2,113 | 2,120 | 200 |
| 2024/10/08 | 2,120 | 2,120 | 2,111 | 2,113 | 2,800 |
| 2024/10/07 | 2,127 | 2,127 | 2,100 | 2,120 | 1,300 |
| 2024/10/04 | 2,122 | 2,122 | 2,108 | 2,121 | 500 |
| 2024/10/03 | 2,118 | 2,130 | 2,100 | 2,130 | 300 |
| 2024/10/02 | 2,113 | 2,113 | 2,082 | 2,100 | 400 |
| 2024/10/01 | 2,090 | 2,150 | 2,034 | 2,113 | 4,900 |
| 2024/09/30 | 2,066 | 2,110 | 2,066 | 2,090 | 500 |
| 2024/09/27 | 2,100 | 2,130 | 2,053 | 2,067 | 2,500 |
| 2024/09/26 | 2,142 | 2,142 | 2,120 | 2,120 | 900 |
| 2024/09/25 | 2,109 | 2,149 | 2,109 | 2,142 | 1,300 |
| 2024/09/24 | 2,062 | 2,062 | 2,062 | 2,062 | 400 |
| 2024/09/20 | 2,050 | 2,100 | 2,036 | 2,100 | 1,100 |
| 2024/09/19 | 2,046 | 2,084 | 2,046 | 2,054 | 1,300 |
| 2024/09/18 | 2,030 | 2,061 | 2,030 | 2,061 | 700 |
| 2024/09/17 | 2,026 | 2,028 | 2,025 | 2,025 | 400 |
| 2024/09/13 | 2,021 | 2,023 | 2,021 | 2,023 | 400 |
| 2024/09/12 | 2,021 | 2,021 | 2,021 | 2,021 | 200 |
| 2024/09/11 | 2,040 | 2,040 | 2,016 | 2,016 | 200 |
| 2024/09/10 | 2,035 | 2,041 | 2,028 | 2,041 | 800 |
| 2024/09/09 | 2,010 | 2,024 | 2,010 | 2,024 | 300 |
| 2024/09/06 | 2,038 | 2,038 | 2,012 | 2,031 | 900 |
| 2024/09/05 | 2,021 | 2,049 | 2,002 | 2,046 | 6,500 |
| 2024/09/04 | 2,072 | 2,100 | 2,072 | 2,100 | 600 |
| 2024/09/03 | 2,071 | 2,100 | 2,071 | 2,100 | 700 |
| 2024/09/02 | 2,063 | 2,065 | 2,063 | 2,065 | 200 |
| 2024/08/30 | 2,107 | 2,107 | 2,105 | 2,105 | 300 |
| 2024/08/29 | 2,147 | 2,147 | 2,085 | 2,085 | 1,300 |
| 2024/08/28 | 2,192 | 2,192 | 2,078 | 2,156 | 4,600 |
| 2024/08/27 | 2,120 | 2,192 | 2,106 | 2,192 | 3,400 |
| 2024/08/26 | 2,085 | 2,143 | 2,057 | 2,117 | 2,500 |
| 2024/08/23 | 2,057 | 2,087 | 2,057 | 2,087 | 2,600 |
| 2024/08/22 | 2,025 | 2,057 | 2,023 | 2,052 | 4,600 |
| 2024/08/21 | 2,012 | 2,023 | 2,011 | 2,022 | 5,000 |
| 2024/08/20 | 2,024 | 2,026 | 2,003 | 2,006 | 2,700 |
| 2024/08/19 | 1,988 | 2,025 | 1,988 | 2,025 | 2,500 |
| 2024/08/16 | 1,977 | 2,023 | 1,976 | 1,994 | 4,000 |
| 2024/08/15 | 1,969 | 1,977 | 1,969 | 1,977 | 500 |
| 2024/08/14 | 1,974 | 1,976 | 1,974 | 1,976 | 200 |
| 2024/08/13 | 1,977 | 1,977 | 1,977 | 1,977 | 100 |
| 2024/08/09 | 1,963 | 1,976 | 1,936 | 1,976 | 1,200 |
| 2024/08/08 | 1,883 | 1,883 | 1,883 | 1,883 | 100 |
| 2024/08/07 | 1,920 | 1,949 | 1,883 | 1,883 | 1,300 |
| 2024/08/06 | 1,933 | 1,989 | 1,933 | 1,949 | 500 |
| 2024/08/05 | 1,945 | 1,969 | 1,900 | 1,933 | 9,100 |
| 2024/08/02 | 1,966 | 2,016 | 1,933 | 1,985 | 1,900 |
| 2024/08/01 | 2,010 | 2,020 | 2,010 | 2,016 | 300 |
| 2024/07/31 | 2,000 | 2,020 | 1,970 | 2,020 | 2,500 |
| 2024/07/30 | 1,980 | 2,013 | 1,980 | 2,013 | 600 |
| 2024/07/29 | 2,015 | 2,015 | 2,015 | 2,015 | 700 |
| 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 |