2597 (株)ユニカフェ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,024 | 1,037 | 1,024 | 1,037 | 13,800 | 1,037 |
| 2025-11-13 | 1,025 | 1,026 | 1,024 | 1,026 | 5,700 | 1,026 |
| 2025-11-12 | 1,020 | 1,025 | 1,020 | 1,025 | 6,500 | 1,025 |
| 2025-11-11 | 1,016 | 1,020 | 1,016 | 1,018 | 6,000 | 1,018 |
| 2025-11-10 | 1,018 | 1,019 | 1,015 | 1,016 | 6,900 | 1,016 |
| 2025-11-07 | 1,018 | 1,018 | 1,013 | 1,015 | 5,000 | 1,015 |
| 2025-11-06 | 1,017 | 1,018 | 1,015 | 1,018 | 6,400 | 1,018 |
| 2025-11-05 | 1,015 | 1,017 | 1,013 | 1,016 | 4,500 | 1,016 |
| 2025-11-04 | 1,017 | 1,018 | 1,015 | 1,015 | 6,800 | 1,015 |
| 2025-10-31 | 1,013 | 1,015 | 1,012 | 1,015 | 5,200 | 1,015 |
| 2025-10-30 | 1,013 | 1,013 | 1,011 | 1,013 | 4,400 | 1,013 |
| 2025-10-29 | 1,015 | 1,015 | 1,012 | 1,013 | 5,600 | 1,013 |
| 2025-10-28 | 1,017 | 1,017 | 1,013 | 1,015 | 5,300 | 1,015 |
| 2025-10-27 | 1,015 | 1,016 | 1,013 | 1,016 | 5,700 | 1,016 |
| 2025-10-24 | 1,012 | 1,015 | 1,011 | 1,011 | 4,900 | 1,011 |
| 2025-10-23 | 1,012 | 1,013 | 1,010 | 1,012 | 3,900 | 1,012 |
| 2025-10-22 | 1,013 | 1,015 | 1,010 | 1,010 | 8,800 | 1,010 |
| 2025-10-21 | 1,013 | 1,014 | 1,012 | 1,013 | 5,700 | 1,013 |
| 2025-10-20 | 1,014 | 1,014 | 1,012 | 1,014 | 5,200 | 1,014 |
| 2025-10-17 | 1,010 | 1,014 | 1,009 | 1,011 | 5,000 | 1,011 |
| 2025-10-16 | 1,012 | 1,012 | 1,008 | 1,010 | 6,200 | 1,010 |
| 2025-10-15 | 1,004 | 1,011 | 1,004 | 1,011 | 5,800 | 1,011 |
| 2025-10-14 | 1,000 | 1,010 | 1,000 | 1,008 | 10,000 | 1,008 |
| 2025-10-10 | 1,013 | 1,013 | 1,002 | 1,002 | 8,800 | 1,002 |
| 2025-10-09 | 1,009 | 1,013 | 1,006 | 1,013 | 3,300 | 1,013 |
| 2025-10-08 | 1,000 | 1,009 | 1,000 | 1,009 | 8,000 | 1,009 |
| 2025-10-07 | 1,007 | 1,009 | 1,000 | 1,002 | 8,600 | 1,002 |
| 2025-10-06 | 1,014 | 1,017 | 1,005 | 1,006 | 12,200 | 1,006 |
| 2025-10-03 | 1,010 | 1,020 | 1,000 | 1,005 | 13,400 | 1,005 |
| 2025-10-02 | 1,012 | 1,025 | 1,011 | 1,011 | 22,900 | 1,011 |
| 2025-10-01 | 1,000 | 1,010 | 1,000 | 1,010 | 14,500 | 1,010 |
| 2025-09-30 | 998 | 1,000 | 995 | 1,000 | 10,400 | 1,000 |
| 2025-09-29 | 995 | 998 | 994 | 998 | 9,900 | 998 |
| 2025-09-26 | 995 | 995 | 991 | 993 | 10,300 | 993 |
| 2025-09-25 | 991 | 993 | 991 | 993 | 6,400 | 993 |
| 2025-09-24 | 986 | 990 | 985 | 990 | 11,200 | 990 |
| 2025-09-22 | 981 | 985 | 980 | 985 | 6,600 | 985 |
| 2025-09-19 | 977 | 980 | 977 | 979 | 7,400 | 979 |
| 2025-09-18 | 976 | 977 | 971 | 974 | 5,700 | 974 |
| 2025-09-17 | 975 | 976 | 971 | 976 | 5,200 | 976 |
| 2025-09-16 | 974 | 976 | 970 | 972 | 7,200 | 972 |
| 2025-09-12 | 982 | 982 | 971 | 972 | 15,400 | 972 |
| 2025-09-11 | 980 | 983 | 980 | 980 | 5,600 | 980 |
| 2025-09-10 | 979 | 980 | 976 | 980 | 8,500 | 980 |
| 2025-09-09 | 982 | 984 | 979 | 979 | 4,200 | 979 |
| 2025-09-08 | 980 | 983 | 980 | 981 | 5,000 | 981 |
| 2025-09-05 | 982 | 982 | 976 | 979 | 8,400 | 979 |
| 2025-09-04 | 993 | 995 | 976 | 982 | 18,100 | 982 |
| 2025-09-03 | 973 | 989 | 973 | 989 | 25,100 | 989 |
| 2025-09-02 | 969 | 970 | 967 | 968 | 9,600 | 968 |
| 2025-09-01 | 965 | 967 | 963 | 967 | 11,800 | 967 |
| 2025-08-29 | 956 | 962 | 955 | 960 | 12,800 | 960 |
| 2025-08-28 | 954 | 958 | 954 | 956 | 7,100 | 956 |
| 2025-08-27 | 952 | 954 | 951 | 953 | 4,800 | 953 |
| 2025-08-26 | 955 | 957 | 951 | 953 | 7,300 | 953 |
| 2025-08-25 | 959 | 960 | 955 | 955 | 11,400 | 955 |
| 2025-08-22 | 956 | 957 | 955 | 955 | 6,100 | 955 |
| 2025-08-21 | 957 | 958 | 953 | 956 | 6,800 | 956 |
| 2025-08-20 | 953 | 957 | 952 | 957 | 7,400 | 957 |
| 2025-08-19 | 954 | 956 | 950 | 952 | 16,800 | 952 |
| 2025-08-18 | 955 | 955 | 947 | 954 | 28,400 | 954 |
| 2025-08-15 | 953 | 955 | 942 | 952 | 63,500 | 952 |
| 2025-08-14 | 939 | 945 | 938 | 943 | 15,000 | 943 |
| 2025-08-13 | 939 | 942 | 939 | 939 | 4,900 | 939 |
| 2025-08-12 | 936 | 940 | 935 | 939 | 16,700 | 939 |
| 2025-08-08 | 936 | 937 | 933 | 935 | 4,700 | 935 |
| 2025-08-07 | 932 | 936 | 932 | 935 | 3,900 | 935 |
| 2025-08-06 | 933 | 934 | 931 | 931 | 5,800 | 931 |
| 2025-08-05 | 936 | 936 | 933 | 933 | 4,500 | 933 |
| 2025-08-04 | 935 | 936 | 934 | 935 | 6,400 | 935 |
| 2025-08-01 | 937 | 937 | 933 | 935 | 4,500 | 935 |
| 2025-07-31 | 937 | 937 | 935 | 937 | 3,100 | 937 |
| 2025-07-30 | 935 | 937 | 932 | 937 | 5,100 | 937 |
| 2025-07-29 | 933 | 934 | 930 | 931 | 4,800 | 931 |
| 2025-07-28 | 930 | 932 | 929 | 932 | 6,800 | 932 |
| 2025-07-25 | 930 | 930 | 928 | 930 | 2,600 | 930 |
| 2025-07-24 | 927 | 930 | 927 | 930 | 6,200 | 930 |
| 2025-07-23 | 925 | 928 | 924 | 928 | 7,500 | 928 |
| 2025-07-22 | 923 | 925 | 923 | 925 | 4,500 | 925 |
| 2025-07-18 | 924 | 924 | 923 | 923 | 2,100 | 923 |
| 2025-07-17 | 924 | 925 | 924 | 924 | 4,400 | 924 |
| 2025-07-16 | 925 | 925 | 924 | 924 | 3,700 | 924 |
| 2025-07-15 | 923 | 925 | 922 | 924 | 3,400 | 924 |
| 2025-07-14 | 921 | 925 | 920 | 925 | 4,900 | 925 |
| 2025-07-11 | 920 | 921 | 920 | 921 | 2,700 | 921 |
| 2025-07-10 | 918 | 921 | 918 | 919 | 6,800 | 919 |
| 2025-07-09 | 920 | 920 | 918 | 918 | 2,800 | 918 |
| 2025-07-08 | 918 | 919 | 917 | 919 | 3,700 | 919 |
| 2025-07-07 | 919 | 919 | 918 | 918 | 3,600 | 918 |
| 2025-07-04 | 917 | 918 | 916 | 918 | 2,300 | 918 |
| 2025-07-03 | 920 | 920 | 917 | 917 | 2,700 | 917 |
| 2025-07-02 | 920 | 920 | 917 | 917 | 7,900 | 917 |
| 2025-07-01 | 920 | 920 | 918 | 920 | 1,700 | 920 |
| 2025-06-30 | 920 | 920 | 917 | 918 | 4,600 | 918 |
| 2025-06-27 | 919 | 920 | 918 | 918 | 3,800 | 918 |
| 2025-06-26 | 918 | 919 | 917 | 918 | 1,800 | 918 |
| 2025-06-25 | 918 | 920 | 918 | 918 | 2,400 | 918 |
| 2025-06-24 | 918 | 918 | 917 | 918 | 2,100 | 918 |
| 2025-06-23 | 918 | 920 | 917 | 918 | 2,700 | 918 |
| 2025-06-20 | 919 | 919 | 918 | 918 | 1,600 | 918 |
| 2025-06-19 | 918 | 919 | 918 | 919 | 2,000 | 919 |
| 2025-06-18 | 919 | 919 | 917 | 918 | 1,500 | 918 |
| 2025-06-17 | 920 | 920 | 917 | 917 | 2,500 | 917 |
| 2025-06-16 | 920 | 920 | 918 | 920 | 3,600 | 920 |
| 2025-06-13 | 920 | 920 | 917 | 920 | 4,100 | 920 |
| 2025-06-12 | 920 | 920 | 918 | 920 | 3,000 | 920 |
| 2025-06-11 | 919 | 920 | 918 | 920 | 2,300 | 920 |
| 2025-06-10 | 918 | 919 | 917 | 917 | 4,800 | 917 |
| 2025-06-09 | 917 | 919 | 917 | 918 | 4,400 | 918 |
| 2025-06-06 | 916 | 916 | 914 | 916 | 3,100 | 916 |
| 2025-06-05 | 915 | 915 | 912 | 915 | 3,200 | 915 |
| 2025-06-04 | 913 | 914 | 912 | 912 | 4,500 | 912 |
| 2025-06-03 | 913 | 913 | 912 | 912 | 1,500 | 912 |
| 2025-06-02 | 912 | 912 | 911 | 912 | 3,400 | 912 |
| 2025-05-30 | 910 | 911 | 909 | 911 | 3,500 | 911 |
| 2025-05-29 | 909 | 911 | 909 | 911 | 1,800 | 911 |
| 2025-05-28 | 911 | 911 | 908 | 909 | 1,800 | 909 |
| 2025-05-27 | 909 | 911 | 908 | 908 | 4,800 | 908 |
| 2025-05-26 | 911 | 912 | 910 | 912 | 4,200 | 912 |
| 2025-05-23 | 910 | 910 | 909 | 910 | 2,000 | 910 |
| 2025-05-22 | 912 | 912 | 910 | 910 | 2,900 | 910 |
| 2025-05-21 | 912 | 912 | 910 | 912 | 5,900 | 912 |
| 2025-05-20 | 909 | 910 | 909 | 909 | 8,800 | 909 |
| 2025-05-19 | 910 | 910 | 908 | 909 | 2,200 | 909 |
| 2025-05-16 | 910 | 910 | 907 | 910 | 6,400 | 910 |
| 2025-05-15 | 906 | 908 | 905 | 907 | 2,900 | 907 |
| 2025-05-14 | 909 | 909 | 906 | 906 | 3,800 | 906 |
| 2025-05-13 | 909 | 909 | 906 | 909 | 3,200 | 909 |
| 2025-05-12 | 906 | 908 | 905 | 908 | 5,200 | 908 |
| 2025-05-09 | 904 | 906 | 904 | 906 | 1,800 | 906 |
| 2025-05-08 | 905 | 905 | 903 | 904 | 2,100 | 904 |
| 2025-05-07 | 903 | 905 | 903 | 905 | 1,600 | 905 |
| 2025-05-02 | 904 | 904 | 903 | 903 | 1,500 | 903 |
| 2025-05-01 | 907 | 907 | 904 | 904 | 1,900 | 904 |
| 2025-04-30 | 904 | 908 | 903 | 906 | 3,200 | 906 |
| 2025-04-28 | 909 | 909 | 903 | 903 | 3,500 | 903 |
| 2025-04-25 | 901 | 907 | 901 | 907 | 4,200 | 907 |
| 2025-04-24 | 906 | 907 | 902 | 902 | 4,900 | 902 |
| 2025-04-23 | 909 | 909 | 903 | 903 | 4,200 | 903 |
| 2025-04-22 | 901 | 914 | 896 | 909 | 25,400 | 909 |
| 2025-04-21 | 900 | 902 | 900 | 901 | 3,600 | 901 |
| 2025-04-18 | 899 | 900 | 899 | 900 | 2,700 | 900 |
| 2025-04-17 | 896 | 900 | 896 | 898 | 4,600 | 898 |
| 2025-04-16 | 900 | 925 | 890 | 897 | 112,300 | 897 |
| 2025-04-15 | 899 | 900 | 897 | 899 | 3,700 | 899 |
| 2025-04-14 | 896 | 899 | 896 | 899 | 3,700 | 899 |
| 2025-04-11 | 895 | 899 | 895 | 896 | 4,200 | 896 |
| 2025-04-10 | 897 | 897 | 893 | 897 | 7,200 | 897 |
| 2025-04-09 | 894 | 894 | 892 | 892 | 5,600 | 892 |
| 2025-04-08 | 891 | 895 | 891 | 894 | 5,900 | 894 |
| 2025-04-07 | 895 | 896 | 890 | 890 | 19,600 | 890 |
| 2025-04-04 | 899 | 899 | 897 | 897 | 9,300 | 897 |
| 2025-04-03 | 899 | 899 | 898 | 898 | 9,200 | 898 |
| 2025-04-02 | 900 | 900 | 899 | 899 | 4,500 | 899 |
| 2025-04-01 | 899 | 901 | 899 | 900 | 4,800 | 900 |
| 2025-03-31 | 900 | 901 | 899 | 899 | 8,500 | 899 |
| 2025-03-28 | 900 | 902 | 900 | 900 | 7,100 | 900 |
| 2025-03-27 | 900 | 902 | 900 | 900 | 6,000 | 900 |
| 2025-03-26 | 901 | 901 | 900 | 900 | 4,000 | 900 |
| 2025-03-25 | 901 | 902 | 900 | 900 | 3,700 | 900 |
| 2025-03-24 | 901 | 902 | 900 | 901 | 4,500 | 901 |
| 2025-03-21 | 900 | 901 | 900 | 901 | 4,900 | 901 |
| 2025-03-19 | 900 | 902 | 900 | 901 | 4,600 | 901 |
| 2025-03-18 | 900 | 902 | 900 | 900 | 5,200 | 900 |
| 2025-03-17 | 902 | 902 | 900 | 900 | 6,200 | 900 |
| 2025-03-14 | 900 | 902 | 899 | 902 | 3,500 | 902 |
| 2025-03-13 | 902 | 902 | 899 | 899 | 6,200 | 899 |
| 2025-03-12 | 901 | 902 | 899 | 902 | 5,300 | 902 |
| 2025-03-11 | 900 | 901 | 899 | 901 | 3,800 | 901 |
| 2025-03-10 | 901 | 902 | 899 | 901 | 5,900 | 901 |
| 2025-03-07 | 900 | 901 | 899 | 901 | 4,300 | 901 |
| 2025-03-06 | 899 | 901 | 898 | 900 | 5,200 | 900 |
| 2025-03-05 | 900 | 901 | 899 | 900 | 4,200 | 900 |
| 2025-03-04 | 900 | 901 | 899 | 900 | 6,100 | 900 |
| 2025-03-03 | 903 | 903 | 900 | 900 | 3,100 | 900 |
| 2025-02-28 | 901 | 902 | 899 | 900 | 5,500 | 900 |
| 2025-02-27 | 903 | 903 | 899 | 900 | 5,300 | 900 |
| 2025-02-26 | 903 | 903 | 900 | 900 | 6,900 | 900 |
| 2025-02-25 | 902 | 903 | 900 | 903 | 12,600 | 903 |
| 2025-02-21 | 902 | 902 | 898 | 902 | 8,000 | 902 |
| 2025-02-20 | 900 | 901 | 897 | 901 | 5,900 | 901 |
| 2025-02-19 | 902 | 902 | 899 | 899 | 3,200 | 899 |
| 2025-02-18 | 896 | 901 | 896 | 901 | 6,300 | 901 |
| 2025-02-17 | 900 | 902 | 896 | 898 | 13,000 | 898 |
| 2025-02-14 | 899 | 903 | 899 | 902 | 13,100 | 902 |
| 2025-02-13 | 900 | 901 | 897 | 898 | 9,100 | 898 |
| 2025-02-12 | 900 | 900 | 898 | 900 | 4,600 | 900 |
| 2025-02-10 | 900 | 900 | 895 | 895 | 19,900 | 895 |
| 2025-02-07 | 896 | 898 | 895 | 898 | 6,100 | 898 |
| 2025-02-06 | 894 | 897 | 894 | 894 | 6,500 | 894 |
| 2025-02-05 | 893 | 895 | 893 | 895 | 6,100 | 895 |
| 2025-02-04 | 896 | 896 | 893 | 893 | 4,800 | 893 |
| 2025-02-03 | 896 | 896 | 890 | 892 | 11,700 | 892 |
| 2025-01-31 | 892 | 894 | 889 | 889 | 25,300 | 889 |
| 2025-01-30 | 900 | 900 | 887 | 887 | 134,400 | 887 |
| 2025-01-29 | 901 | 903 | 900 | 900 | 12,800 | 900 |
| 2025-01-28 | 903 | 904 | 901 | 902 | 7,800 | 902 |
| 2025-01-27 | 902 | 905 | 900 | 903 | 14,500 | 903 |
| 2025-01-24 | 900 | 902 | 899 | 899 | 8,000 | 899 |
| 2025-01-23 | 900 | 901 | 899 | 900 | 5,700 | 900 |
| 2025-01-22 | 898 | 900 | 898 | 900 | 6,000 | 900 |
| 2025-01-21 | 896 | 900 | 896 | 898 | 7,500 | 898 |
| 2025-01-20 | 899 | 900 | 896 | 896 | 14,900 | 896 |
| 2025-01-17 | 900 | 901 | 898 | 898 | 26,200 | 898 |
| 2025-01-16 | 901 | 902 | 900 | 900 | 13,900 | 900 |
| 2025-01-15 | 901 | 903 | 901 | 901 | 8,800 | 901 |
| 2025-01-14 | 902 | 903 | 901 | 902 | 11,600 | 902 |
| 2025-01-10 | 906 | 907 | 902 | 902 | 10,600 | 902 |
| 2025-01-09 | 906 | 907 | 905 | 905 | 9,800 | 905 |
| 2025-01-08 | 907 | 909 | 906 | 906 | 9,800 | 906 |
| 2025-01-07 | 913 | 914 | 907 | 907 | 11,100 | 907 |
| 2025-01-06 | 910 | 912 | 908 | 908 | 18,700 | 908 |
分割・併合履歴 ： [2003-09-25]1株→1.3株