2597 (株)ユニカフェの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	970	973	959	965	13,200	965
2016-12-29	990	992	971	975	25,700	975
2016-12-28	1,012	1,018	981	990	77,900	990
2016-12-27	1,038	1,040	1,036	1,036	34,600	1,036
2016-12-26	1,025	1,035	1,024	1,034	30,500	1,034
2016-12-22	1,026	1,026	1,021	1,024	18,300	1,024
2016-12-21	1,020	1,026	1,019	1,023	31,100	1,023
2016-12-20	1,014	1,019	1,013	1,018	33,300	1,018
2016-12-19	1,013	1,019	1,012	1,013	21,000	1,013
2016-12-16	1,008	1,013	1,006	1,011	40,600	1,011
2016-12-15	1,005	1,012	1,005	1,012	13,900	1,012
2016-12-14	1,018	1,018	1,011	1,011	15,400	1,011
2016-12-13	1,004	1,010	1,004	1,010	18,600	1,010
2016-12-12	1,000	1,004	998	1,004	14,900	1,004
2016-12-09	996	999	995	998	16,100	998
2016-12-08	990	996	990	996	14,300	996
2016-12-07	987	990	985	989	14,900	989
2016-12-06	985	985	982	985	12,700	985
2016-12-05	981	985	981	983	10,000	983
2016-12-02	982	985	980	981	12,100	981
2016-12-01	980	985	977	982	18,300	982
2016-11-30	979	979	977	977	11,200	977
2016-11-29	972	977	972	977	10,900	977
2016-11-28	970	970	965	970	12,800	970
2016-11-25	963	970	963	969	15,200	969
2016-11-24	966	969	961	967	10,200	967
2016-11-22	964	965	962	964	7,900	964
2016-11-21	957	964	957	960	8,100	960
2016-11-18	955	957	953	953	8,000	953
2016-11-17	955	955	951	954	9,200	954
2016-11-16	955	955	950	955	7,900	955
2016-11-15	951	955	950	955	5,400	955
2016-11-14	954	958	951	954	9,400	954
2016-11-11	949	955	949	954	11,000	954
2016-11-10	938	954	934	949	12,300	949
2016-11-09	958	961	923	923	13,800	923
2016-11-08	958	958	951	954	6,100	954
2016-11-07	951	956	951	954	6,900	954
2016-11-04	962	962	955	958	7,900	958
2016-11-02	968	968	960	962	7,500	962
2016-11-01	967	970	966	968	5,600	968
2016-10-31	955	972	955	967	12,900	967
2016-10-28	965	965	954	960	19,300	960
2016-10-27	959	959	951	955	11,800	955
2016-10-26	950	960	950	960	17,400	960
2016-10-25	939	954	938	950	15,400	950
2016-10-24	934	938	931	937	7,700	937
2016-10-21	925	933	925	931	12,100	931
2016-10-20	922	927	921	925	4,100	925
2016-10-19	923	926	922	923	4,000	923
2016-10-17	917	927	917	921	10,200	921
2016-10-13	905	911	905	911	5,600	911
2016-10-12	901	909	901	905	5,800	905
2016-10-11	907	908	904	908	5,900	908
2016-10-07	905	906	898	906	6,200	906
2016-10-06	905	905	901	903	6,000	903
2016-10-05	904	906	900	900	7,300	900
2016-10-04	902	903	899	900	5,200	900
2016-10-03	903	906	901	902	4,200	902
2016-09-30	903	903	900	900	3,400	900
2016-09-29	903	904	900	904	6,500	904
2016-09-28	900	906	900	901	5,000	901
2016-09-27	895	901	888	901	8,800	901
2016-09-26	896	898	893	895	4,900	895
2016-09-23	892	896	885	895	6,000	895
2016-09-21	882	892	882	890	5,100	890
2016-09-20	895	895	882	886	4,500	886
2016-09-16	882	885	882	885	1,500	885
2016-09-15	888	888	880	882	9,000	882
2016-09-14	891	895	888	892	5,000	892
2016-09-13	896	896	890	890	3,800	890
2016-09-12	890	896	887	896	2,600	896
2016-09-09	893	895	890	890	4,700	890
2016-09-08	890	892	890	890	2,600	890
2016-09-07	886	893	886	892	3,900	892
2016-09-06	886	890	884	890	2,800	890
2016-09-05	885	887	882	886	1,600	886
2016-09-02	881	886	881	883	1,500	883
2016-09-01	880	883	877	883	1,200	883
2016-08-31	878	882	878	880	2,900	880
2016-08-30	879	882	875	880	1,800	880
2016-08-29	884	884	875	879	1,800	879
2016-08-26	875	883	871	875	4,300	875
2016-08-25	876	879	872	875	1,700	875
2016-08-24	879	882	875	876	1,800	876
2016-08-23	871	876	871	871	2,900	871
2016-08-22	871	882	871	873	3,200	873
2016-08-19	875	879	872	873	3,500	873
2016-08-18	881	884	876	876	3,300	876
2016-08-17	882	889	880	883	4,200	883
2016-08-16	884	891	881	885	5,000	885
2016-08-15	881	890	881	884	3,300	884
2016-08-12	891	891	882	888	2,500	888
2016-08-10	884	891	880	886	3,100	886
2016-08-09	885	890	884	887	2,100	887
2016-08-08	878	888	877	885	3,200	885
2016-08-05	875	877	873	875	800	875
2016-08-04	880	887	872	877	4,500	877
2016-08-03	888	888	881	882	2,600	882
2016-08-02	883	890	882	882	2,600	882
2016-08-01	889	892	881	883	3,300	883
2016-07-29	880	889	880	889	2,700	889
2016-07-28	889	889	879	879	6,200	879
2016-07-27	886	890	885	889	4,200	889
2016-07-26	883	885	882	882	3,300	882
2016-07-25	880	885	878	882	3,100	882
2016-07-22	875	879	875	877	1,500	877
2016-07-21	884	884	877	880	3,500	880
2016-07-20	884	884	876	882	3,400	882
2016-07-19	876	878	873	874	5,300	874
2016-07-15	882	884	878	878	6,900	878
2016-07-14	876	884	875	881	5,100	881
2016-07-13	885	885	876	881	2,600	881
2016-07-12	880	884	872	875	6,100	875
2016-07-11	866	880	866	874	6,500	874
2016-07-08	874	874	867	867	3,200	867
2016-07-07	870	874	870	871	2,900	871
2016-07-06	877	877	871	871	3,800	871
2016-07-05	872	875	866	870	4,900	870
2016-07-04	879	879	870	873	3,800	873
2016-07-01	875	878	868	872	2,900	872
2016-06-30	880	881	869	869	4,400	869
2016-06-29	869	876	863	870	3,300	870
2016-06-28	859	867	858	863	5,400	863
2016-06-27	857	865	857	860	9,100	860
2016-06-24	881	881	850	857	15,600	857
2016-06-23	872	879	872	877	3,300	877
2016-06-22	870	879	867	879	5,000	879
2016-06-21	870	878	869	873	4,200	873
2016-06-20	870	877	870	871	2,600	871
2016-06-17	865	879	865	868	7,500	868
2016-06-16	871	875	866	866	6,300	866
2016-06-15	872	875	872	872	4,600	872
2016-06-14	891	891	873	875	8,200	875
2016-06-13	885	885	876	876	10,800	876
2016-06-10	897	898	888	888	10,900	888
2016-06-09	891	899	890	897	4,800	897
2016-06-08	891	891	885	891	1,800	891
2016-06-07	885	891	885	886	2,000	886
2016-06-06	885	890	883	889	4,300	889
2016-06-03	883	889	883	888	4,500	888
2016-06-02	882	887	882	882	2,300	882
2016-06-01	885	888	882	883	2,300	883
2016-05-31	886	887	881	883	3,400	883
2016-05-30	882	886	881	886	2,400	886
2016-05-27	881	886	881	882	2,100	882
2016-05-26	882	886	881	881	7,900	881
2016-05-25	882	888	882	882	3,300	882
2016-05-24	883	886	882	882	5,000	882
2016-05-23	885	889	881	882	5,100	882
2016-05-20	891	891	885	887	3,400	887
2016-05-19	890	890	885	885	1,700	885
2016-05-18	884	888	884	885	1,600	885
2016-05-17	885	892	884	885	6,100	885
2016-05-16	886	894	886	888	3,400	888
2016-05-13	895	895	886	886	5,000	886
2016-05-12	892	895	892	895	2,400	895
2016-05-11	897	900	895	898	3,200	898
2016-05-10	885	906	885	897	5,500	897
2016-05-09	889	896	885	890	3,800	890
2016-05-06	882	889	882	889	4,600	889
2016-05-02	890	891	877	881	15,100	881
2016-04-28	903	905	896	900	5,600	900
2016-04-27	897	902	897	902	4,600	902
2016-04-26	894	899	894	899	2,500	899
2016-04-25	900	900	895	899	2,600	899
2016-04-22	897	899	893	899	4,000	899
2016-04-21	891	898	891	897	5,500	897
2016-04-20	891	893	875	891	7,300	891
2016-04-19	897	899	885	890	3,200	890
2016-04-18	893	895	885	887	4,000	887
2016-04-15	893	900	892	897	4,600	897
2016-04-14	888	900	885	899	8,800	899
2016-04-13	883	886	877	882	4,100	882
2016-04-12	878	888	878	883	3,900	883
2016-04-11	886	886	875	878	2,900	878
2016-04-08	876	890	872	886	7,600	886
2016-04-07	878	885	878	879	4,300	879
2016-04-06	880	884	877	881	4,600	881
2016-04-05	897	899	880	881	10,600	881
2016-04-04	892	908	890	899	9,800	899
2016-04-01	913	913	893	893	21,800	893
2016-03-31	929	930	920	921	9,400	921
2016-03-30	932	935	928	931	16,600	931
2016-03-29	943	943	925	932	52,600	932
2016-03-28	960	972	959	968	38,900	968
2016-03-25	960	964	955	960	20,300	960
2016-03-24	968	968	956	963	25,600	963
2016-03-23	975	975	969	970	31,200	970
2016-03-22	970	977	969	977	15,500	977
2016-03-18	971	971	960	966	17,000	966
2016-03-17	975	975	968	975	18,600	975
2016-03-16	969	974	962	968	12,200	968
2016-03-15	974	974	956	968	9,700	968
2016-03-14	966	970	957	957	20,800	957
2016-03-11	950	957	949	956	13,600	956
2016-03-10	952	955	951	953	7,500	953
2016-03-09	946	950	944	950	5,600	950
2016-03-08	950	952	946	946	17,600	946
2016-03-07	951	955	943	952	20,100	952
2016-03-04	950	955	948	951	8,600	951
2016-03-03	941	954	941	954	13,600	954
2016-03-02	950	954	941	941	33,500	941
2016-03-01	936	943	935	939	5,100	939
2016-02-29	950	951	935	935	11,400	935
2016-02-26	945	949	945	947	4,000	947
2016-02-25	922	942	922	941	7,100	941
2016-02-24	931	931	919	922	7,100	922
2016-02-23	930	935	920	924	3,700	924
2016-02-22	930	940	921	922	6,700	922
2016-02-19	929	931	925	928	6,500	928
2016-02-18	921	929	921	927	4,600	927
2016-02-17	910	918	909	918	6,100	918
2016-02-16	916	919	907	908	7,900	908
2016-02-15	920	921	913	917	9,500	917
2016-02-12	906	909	888	888	18,100	888
2016-02-10	940	948	922	922	10,200	922
2016-02-09	950	950	930	936	8,700	936
2016-02-08	952	959	950	956	5,900	956
2016-02-05	948	952	946	952	4,900	952
2016-02-04	955	956	947	948	3,600	948
2016-02-03	955	955	947	952	5,600	952
2016-02-02	953	959	951	957	5,100	957
2016-02-01	950	955	941	955	12,900	955
2016-01-29	923	943	923	941	7,400	941
2016-01-28	925	932	923	923	5,900	923
2016-01-27	923	925	921	925	5,900	925
2016-01-26	924	925	915	917	5,000	917
2016-01-25	926	926	912	924	7,000	924
2016-01-22	896	897	884	896	10,500	896
2016-01-21	900	908	850	851	23,600	851
2016-01-20	926	930	908	908	12,400	908
2016-01-19	935	938	924	924	7,100	924
2016-01-18	931	935	924	930	9,800	930
2016-01-15	939	941	932	933	5,800	933
2016-01-14	939	939	911	929	13,400	929
2016-01-13	924	940	924	939	6,200	939
2016-01-12	941	945	920	921	16,000	921
2016-01-08	955	969	940	952	12,300	952
2016-01-07	965	975	951	956	12,100	956
2016-01-06	976	985	969	972	9,600	972
2016-01-05	970	972	966	969	8,500	969
2016-01-04	973	976	965	966	12,800	966

分割・併合履歴： [2003-09-25]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2597 (株)ユニカフェ の時系列データ [2016年度]

2597 (株)ユニカフェの時系列データ [2016年度]