2597 (株)ユニカフェ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 952 | 953 | 950 | 953 | 8,700 | 953 |
| 2024-11-21 | 950 | 952 | 949 | 952 | 11,600 | 952 |
| 2024-11-20 | 945 | 949 | 945 | 947 | 6,700 | 947 |
| 2024-11-19 | 944 | 947 | 943 | 945 | 7,600 | 945 |
| 2024-11-18 | 942 | 946 | 940 | 945 | 10,200 | 945 |
| 2024-11-15 | 938 | 940 | 937 | 939 | 7,500 | 939 |
| 2024-11-14 | 941 | 943 | 937 | 939 | 9,100 | 939 |
| 2024-11-13 | 942 | 942 | 940 | 941 | 3,500 | 941 |
| 2024-11-12 | 939 | 942 | 939 | 940 | 5,200 | 940 |
| 2024-11-11 | 940 | 940 | 937 | 939 | 4,500 | 939 |
| 2024-11-08 | 938 | 940 | 937 | 938 | 4,500 | 938 |
| 2024-11-07 | 939 | 940 | 936 | 938 | 4,000 | 938 |
| 2024-11-06 | 940 | 940 | 936 | 937 | 5,700 | 937 |
| 2024-11-05 | 940 | 941 | 937 | 938 | 5,700 | 938 |
| 2024-11-01 | 935 | 938 | 931 | 938 | 6,400 | 938 |
| 2024-10-31 | 931 | 935 | 925 | 935 | 8,600 | 935 |
| 2024-10-30 | 934 | 937 | 920 | 920 | 78,700 | 920 |
| 2024-10-29 | 936 | 938 | 935 | 936 | 8,900 | 936 |
| 2024-10-28 | 938 | 939 | 935 | 936 | 11,700 | 936 |
| 2024-10-25 | 941 | 942 | 935 | 938 | 7,400 | 938 |
| 2024-10-24 | 940 | 941 | 937 | 941 | 6,300 | 941 |
| 2024-10-23 | 942 | 942 | 938 | 941 | 7,600 | 941 |
| 2024-10-22 | 942 | 942 | 939 | 942 | 6,300 | 942 |
| 2024-10-21 | 942 | 943 | 940 | 941 | 7,300 | 941 |
| 2024-10-18 | 943 | 944 | 942 | 942 | 5,200 | 942 |
| 2024-10-17 | 943 | 943 | 941 | 943 | 3,200 | 943 |
| 2024-10-16 | 941 | 945 | 941 | 942 | 7,500 | 942 |
| 2024-10-15 | 940 | 945 | 940 | 943 | 7,200 | 943 |
| 2024-10-11 | 940 | 940 | 936 | 940 | 4,500 | 940 |
| 2024-10-10 | 938 | 939 | 936 | 936 | 5,800 | 936 |
| 2024-10-09 | 943 | 943 | 938 | 938 | 4,900 | 938 |
| 2024-10-08 | 946 | 946 | 938 | 939 | 10,900 | 939 |
| 2024-10-07 | 950 | 950 | 940 | 944 | 16,700 | 944 |
| 2024-10-04 | 945 | 947 | 944 | 944 | 3,900 | 944 |
| 2024-10-03 | 945 | 946 | 943 | 943 | 6,300 | 943 |
| 2024-10-02 | 944 | 946 | 943 | 943 | 5,200 | 943 |
| 2024-10-01 | 940 | 953 | 938 | 945 | 18,400 | 945 |
| 2024-09-30 | 933 | 939 | 933 | 935 | 6,300 | 935 |
| 2024-09-27 | 933 | 939 | 932 | 934 | 9,400 | 934 |
| 2024-09-26 | 930 | 933 | 929 | 933 | 6,600 | 933 |
| 2024-09-25 | 928 | 929 | 925 | 928 | 4,800 | 928 |
| 2024-09-24 | 929 | 930 | 925 | 927 | 6,200 | 927 |
| 2024-09-20 | 929 | 929 | 927 | 927 | 3,100 | 927 |
| 2024-09-19 | 929 | 929 | 926 | 928 | 6,300 | 928 |
| 2024-09-18 | 927 | 930 | 925 | 929 | 7,000 | 929 |
| 2024-09-17 | 923 | 926 | 923 | 926 | 4,900 | 926 |
| 2024-09-13 | 917 | 925 | 917 | 923 | 5,300 | 923 |
| 2024-09-12 | 915 | 920 | 915 | 917 | 4,600 | 917 |
| 2024-09-11 | 918 | 918 | 910 | 911 | 13,400 | 911 |
| 2024-09-10 | 919 | 926 | 915 | 915 | 18,300 | 915 |
| 2024-09-09 | 932 | 933 | 916 | 917 | 39,500 | 917 |
| 2024-09-06 | 941 | 941 | 933 | 936 | 7,100 | 936 |
| 2024-09-05 | 945 | 945 | 940 | 942 | 5,100 | 942 |
| 2024-09-04 | 946 | 946 | 943 | 944 | 4,500 | 944 |
| 2024-09-03 | 945 | 946 | 943 | 946 | 5,700 | 946 |
| 2024-09-02 | 944 | 945 | 941 | 945 | 5,300 | 945 |
| 2024-08-30 | 939 | 941 | 938 | 941 | 3,400 | 941 |
| 2024-08-29 | 940 | 940 | 937 | 938 | 3,700 | 938 |
| 2024-08-28 | 939 | 940 | 936 | 938 | 5,600 | 938 |
| 2024-08-27 | 935 | 939 | 935 | 937 | 4,800 | 937 |
| 2024-08-26 | 929 | 937 | 929 | 935 | 12,700 | 935 |
| 2024-08-23 | 932 | 932 | 929 | 929 | 3,300 | 929 |
| 2024-08-22 | 930 | 933 | 928 | 929 | 8,200 | 929 |
| 2024-08-21 | 929 | 929 | 928 | 928 | 2,100 | 928 |
| 2024-08-20 | 929 | 930 | 928 | 929 | 6,500 | 929 |
| 2024-08-19 | 928 | 929 | 926 | 926 | 4,900 | 926 |
| 2024-08-16 | 925 | 928 | 923 | 927 | 12,100 | 927 |
| 2024-08-15 | 921 | 924 | 921 | 923 | 5,700 | 923 |
| 2024-08-14 | 920 | 922 | 918 | 921 | 6,400 | 921 |
| 2024-08-13 | 920 | 920 | 917 | 918 | 3,600 | 918 |
| 2024-08-09 | 917 | 918 | 914 | 917 | 5,600 | 917 |
| 2024-08-08 | 913 | 920 | 911 | 913 | 6,200 | 913 |
| 2024-08-07 | 907 | 915 | 905 | 910 | 7,100 | 910 |
| 2024-08-06 | 899 | 913 | 899 | 907 | 13,000 | 907 |
| 2024-08-05 | 905 | 908 | 898 | 906 | 32,500 | 906 |
| 2024-08-02 | 918 | 920 | 910 | 911 | 18,200 | 911 |
| 2024-08-01 | 925 | 925 | 919 | 920 | 6,400 | 920 |
| 2024-07-31 | 912 | 924 | 912 | 923 | 16,200 | 923 |
| 2024-07-30 | 928 | 929 | 909 | 909 | 67,100 | 909 |
| 2024-07-29 | 927 | 928 | 925 | 928 | 6,600 | 928 |
| 2024-07-26 | 924 | 927 | 923 | 927 | 9,200 | 927 |
| 2024-07-25 | 924 | 926 | 921 | 923 | 10,300 | 923 |
| 2024-07-24 | 925 | 927 | 924 | 924 | 7,200 | 924 |
| 2024-07-23 | 925 | 928 | 925 | 925 | 5,100 | 925 |
| 2024-07-22 | 926 | 928 | 925 | 925 | 4,200 | 925 |
| 2024-07-19 | 926 | 926 | 924 | 926 | 5,000 | 926 |
| 2024-07-18 | 925 | 927 | 924 | 926 | 3,700 | 926 |
| 2024-07-17 | 924 | 926 | 923 | 923 | 5,800 | 923 |
| 2024-07-16 | 925 | 926 | 923 | 923 | 5,800 | 923 |
| 2024-07-12 | 923 | 926 | 922 | 925 | 4,900 | 925 |
| 2024-07-11 | 925 | 926 | 923 | 923 | 6,100 | 923 |
| 2024-07-10 | 924 | 926 | 922 | 923 | 7,000 | 923 |
| 2024-07-09 | 925 | 929 | 924 | 924 | 5,200 | 924 |
| 2024-07-08 | 928 | 929 | 925 | 925 | 7,000 | 925 |
| 2024-07-05 | 930 | 930 | 925 | 925 | 4,800 | 925 |
| 2024-07-04 | 928 | 930 | 926 | 928 | 6,400 | 928 |
| 2024-07-03 | 930 | 930 | 927 | 927 | 8,300 | 927 |
| 2024-07-02 | 927 | 929 | 925 | 927 | 7,200 | 927 |
| 2024-07-01 | 925 | 926 | 922 | 926 | 9,400 | 926 |
| 2024-06-28 | 920 | 923 | 920 | 922 | 1,800 | 922 |
| 2024-06-27 | 922 | 924 | 920 | 920 | 8,200 | 920 |
| 2024-06-26 | 922 | 924 | 921 | 922 | 4,100 | 922 |
| 2024-06-25 | 920 | 924 | 919 | 921 | 11,700 | 921 |
| 2024-06-24 | 918 | 920 | 918 | 920 | 3,200 | 920 |
| 2024-06-21 | 917 | 919 | 917 | 917 | 3,000 | 917 |
| 2024-06-20 | 918 | 919 | 917 | 919 | 2,300 | 919 |
| 2024-06-19 | 918 | 919 | 917 | 918 | 3,700 | 918 |
| 2024-06-18 | 917 | 919 | 917 | 917 | 3,400 | 917 |
| 2024-06-17 | 917 | 918 | 916 | 918 | 5,400 | 918 |
| 2024-06-14 | 918 | 918 | 916 | 918 | 5,300 | 918 |
| 2024-06-13 | 919 | 919 | 916 | 916 | 4,500 | 916 |
| 2024-06-12 | 917 | 918 | 916 | 917 | 4,100 | 917 |
| 2024-06-11 | 917 | 918 | 916 | 916 | 6,500 | 916 |
| 2024-06-10 | 918 | 918 | 917 | 917 | 4,400 | 917 |
| 2024-06-07 | 916 | 918 | 915 | 917 | 4,000 | 917 |
| 2024-06-06 | 916 | 917 | 915 | 916 | 2,400 | 916 |
| 2024-06-05 | 916 | 917 | 915 | 915 | 3,400 | 915 |
| 2024-06-04 | 915 | 916 | 913 | 916 | 3,000 | 916 |
| 2024-06-03 | 916 | 916 | 914 | 915 | 4,600 | 915 |
| 2024-05-31 | 912 | 915 | 912 | 915 | 4,600 | 915 |
| 2024-05-30 | 911 | 913 | 910 | 911 | 4,600 | 911 |
| 2024-05-29 | 913 | 914 | 911 | 911 | 6,400 | 911 |
| 2024-05-28 | 916 | 916 | 913 | 915 | 2,900 | 915 |
| 2024-05-27 | 916 | 916 | 913 | 916 | 4,800 | 916 |
| 2024-05-24 | 912 | 914 | 912 | 914 | 2,300 | 914 |
| 2024-05-23 | 915 | 915 | 913 | 914 | 3,000 | 914 |
| 2024-05-22 | 914 | 915 | 913 | 915 | 2,600 | 915 |
| 2024-05-21 | 916 | 917 | 913 | 915 | 4,700 | 915 |
| 2024-05-20 | 914 | 916 | 913 | 915 | 3,000 | 915 |
| 2024-05-17 | 913 | 914 | 912 | 913 | 3,700 | 913 |
| 2024-05-16 | 915 | 915 | 913 | 915 | 4,700 | 915 |
| 2024-05-15 | 915 | 919 | 915 | 915 | 4,000 | 915 |
| 2024-05-14 | 917 | 918 | 915 | 918 | 5,100 | 918 |
| 2024-05-13 | 915 | 916 | 914 | 916 | 5,100 | 916 |
| 2024-05-10 | 915 | 916 | 914 | 914 | 3,900 | 914 |
| 2024-05-09 | 914 | 915 | 913 | 914 | 2,700 | 914 |
| 2024-05-08 | 916 | 917 | 913 | 913 | 6,000 | 913 |
| 2024-05-07 | 917 | 917 | 913 | 914 | 5,700 | 914 |
| 2024-05-02 | 915 | 917 | 915 | 917 | 5,200 | 917 |
| 2024-05-01 | 912 | 915 | 911 | 915 | 5,400 | 915 |
| 2024-04-30 | 905 | 912 | 905 | 909 | 5,700 | 909 |
| 2024-04-26 | 911 | 912 | 903 | 903 | 38,700 | 903 |
| 2024-04-25 | 910 | 913 | 910 | 911 | 9,200 | 911 |
| 2024-04-24 | 914 | 914 | 912 | 912 | 5,800 | 912 |
| 2024-04-23 | 911 | 914 | 911 | 914 | 3,200 | 914 |
| 2024-04-22 | 911 | 915 | 911 | 912 | 5,000 | 912 |
| 2024-04-19 | 912 | 914 | 910 | 910 | 7,700 | 910 |
| 2024-04-18 | 913 | 915 | 912 | 912 | 5,700 | 912 |
| 2024-04-17 | 913 | 915 | 911 | 911 | 5,300 | 911 |
| 2024-04-16 | 915 | 916 | 911 | 912 | 7,800 | 912 |
| 2024-04-15 | 912 | 916 | 912 | 913 | 6,900 | 913 |
| 2024-04-12 | 912 | 916 | 911 | 916 | 7,500 | 916 |
| 2024-04-11 | 913 | 914 | 912 | 912 | 7,500 | 912 |
| 2024-04-10 | 913 | 916 | 913 | 913 | 4,700 | 913 |
| 2024-04-09 | 914 | 916 | 914 | 914 | 3,500 | 914 |
| 2024-04-08 | 916 | 916 | 912 | 914 | 6,900 | 914 |
| 2024-04-05 | 914 | 915 | 911 | 915 | 5,700 | 915 |
| 2024-04-04 | 913 | 915 | 912 | 914 | 4,800 | 914 |
| 2024-04-03 | 912 | 913 | 910 | 912 | 5,100 | 912 |
| 2024-04-02 | 917 | 917 | 911 | 911 | 7,600 | 911 |
| 2024-04-01 | 917 | 917 | 914 | 915 | 4,400 | 915 |
| 2024-03-29 | 911 | 915 | 911 | 914 | 2,700 | 914 |
| 2024-03-28 | 915 | 916 | 910 | 910 | 6,300 | 910 |
| 2024-03-27 | 913 | 915 | 913 | 913 | 7,200 | 913 |
| 2024-03-26 | 915 | 917 | 913 | 913 | 5,700 | 913 |
| 2024-03-25 | 917 | 918 | 916 | 916 | 6,600 | 916 |
| 2024-03-22 | 919 | 919 | 917 | 917 | 5,500 | 917 |
| 2024-03-21 | 918 | 920 | 918 | 919 | 10,500 | 919 |
| 2024-03-19 | 915 | 917 | 915 | 917 | 7,100 | 917 |
| 2024-03-18 | 914 | 917 | 912 | 915 | 16,700 | 915 |
| 2024-03-15 | 911 | 915 | 911 | 913 | 8,200 | 913 |
| 2024-03-14 | 910 | 914 | 909 | 914 | 7,400 | 914 |
| 2024-03-13 | 912 | 915 | 909 | 910 | 10,200 | 910 |
| 2024-03-12 | 910 | 910 | 907 | 910 | 6,300 | 910 |
| 2024-03-11 | 910 | 910 | 906 | 909 | 11,600 | 909 |
| 2024-03-08 | 907 | 910 | 906 | 910 | 12,100 | 910 |
| 2024-03-07 | 908 | 910 | 907 | 909 | 6,600 | 909 |
| 2024-03-06 | 906 | 909 | 906 | 908 | 4,500 | 908 |
| 2024-03-05 | 906 | 909 | 904 | 906 | 15,400 | 906 |
| 2024-03-04 | 905 | 907 | 904 | 906 | 9,900 | 906 |
| 2024-03-01 | 909 | 909 | 904 | 905 | 9,100 | 905 |
| 2024-02-29 | 905 | 907 | 903 | 904 | 7,900 | 904 |
| 2024-02-28 | 905 | 910 | 905 | 906 | 7,400 | 906 |
| 2024-02-27 | 905 | 907 | 904 | 906 | 8,400 | 906 |
| 2024-02-26 | 910 | 911 | 906 | 906 | 7,900 | 906 |
| 2024-02-22 | 910 | 910 | 908 | 910 | 5,500 | 910 |
| 2024-02-21 | 905 | 911 | 905 | 910 | 11,700 | 910 |
| 2024-02-20 | 903 | 908 | 903 | 906 | 12,000 | 906 |
| 2024-02-19 | 895 | 905 | 894 | 904 | 13,900 | 904 |
| 2024-02-16 | 890 | 898 | 889 | 893 | 17,500 | 893 |
| 2024-02-15 | 896 | 896 | 888 | 889 | 44,500 | 889 |
| 2024-02-14 | 901 | 901 | 895 | 896 | 51,900 | 896 |
| 2024-02-13 | 901 | 903 | 900 | 901 | 19,900 | 901 |
| 2024-02-09 | 902 | 903 | 900 | 900 | 22,700 | 900 |
| 2024-02-08 | 905 | 906 | 900 | 902 | 25,800 | 902 |
| 2024-02-07 | 910 | 911 | 903 | 905 | 36,800 | 905 |
| 2024-02-06 | 908 | 913 | 908 | 910 | 14,900 | 910 |
| 2024-02-05 | 914 | 914 | 907 | 910 | 27,600 | 910 |
| 2024-02-02 | 912 | 915 | 911 | 914 | 8,800 | 914 |
| 2024-02-01 | 915 | 918 | 911 | 912 | 9,400 | 912 |
| 2024-01-31 | 910 | 918 | 910 | 915 | 16,600 | 915 |
| 2024-01-30 | 926 | 926 | 909 | 909 | 75,200 | 909 |
| 2024-01-29 | 914 | 924 | 913 | 924 | 22,900 | 924 |
| 2024-01-26 | 908 | 914 | 908 | 910 | 14,800 | 910 |
| 2024-01-25 | 910 | 910 | 907 | 907 | 23,300 | 907 |
| 2024-01-24 | 915 | 917 | 911 | 911 | 12,200 | 911 |
| 2024-01-23 | 913 | 919 | 913 | 914 | 14,600 | 914 |
| 2024-01-22 | 910 | 914 | 907 | 911 | 13,200 | 911 |
| 2024-01-19 | 916 | 917 | 907 | 908 | 40,000 | 908 |
| 2024-01-18 | 921 | 921 | 915 | 915 | 25,900 | 915 |
| 2024-01-17 | 921 | 923 | 920 | 920 | 17,200 | 920 |
| 2024-01-16 | 926 | 926 | 921 | 921 | 22,100 | 921 |
| 2024-01-15 | 923 | 925 | 923 | 925 | 17,600 | 925 |
| 2024-01-12 | 927 | 927 | 922 | 922 | 22,200 | 922 |
| 2024-01-11 | 928 | 929 | 924 | 927 | 20,400 | 927 |
| 2024-01-10 | 924 | 928 | 924 | 926 | 14,200 | 926 |
| 2024-01-09 | 925 | 927 | 923 | 924 | 16,700 | 924 |
| 2024-01-05 | 927 | 927 | 923 | 923 | 17,100 | 923 |
| 2024-01-04 | 922 | 927 | 916 | 923 | 27,900 | 923 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
