2597 (株)ユニカフェ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2891692891392816,900928
2022-09-279179229179199,100919
2022-09-2692092191791711,400917
2022-09-229179239169198,700919
2022-09-219189199169166,500916
2022-09-209219219189187,100918
2022-09-169209219189187,000918
2022-09-1592192391992010,000920
2022-09-149239259229227,200922
2022-09-139279299259253,900925
2022-09-129309309269276,000927
2022-09-0992193392193014,800930
2022-09-089219259219237,800923
2022-09-079239259219215,000921
2022-09-069239289239245,400924
2022-09-059279279229246,000924
2022-09-029249249219228,900922
2022-09-0193093092192111,000921
2022-08-319289339289314,700931
2022-08-309249359249338,900933
2022-08-299279299239239,900923
2022-08-269239279239274,200927
2022-08-259249259229243,900924
2022-08-249229269229246,000924
2022-08-239249259239233,600923
2022-08-229269269239265,500926
2022-08-199259279239255,400925
2022-08-189289289249254,500925
2022-08-179249299249294,700929
2022-08-169299299249275,700927
2022-08-159309309229287,200928
2022-08-1292893292293212,000932
2022-08-109159239159195,500919
2022-08-099169189159165,700916
2022-08-089179199159193,500919
2022-08-059179209169186,100918
2022-08-049189209179176,600917
2022-08-039209209159184,900918
2022-08-029209219159159,400915
2022-08-0191592491591910,700919
2022-07-299169209149155,700915
2022-07-2891891991391314,400913
2022-07-279179189149146,400914
2022-07-269169209149178,900917
2022-07-259149169139165,300916
2022-07-229149179149145,400914
2022-07-219169169129147,500914
2022-07-209159169139137,900913
2022-07-199129149129137,900913
2022-07-159139169129127,400912
2022-07-149209209159176,200917
2022-07-139209239159157,600915
2022-07-129229239179176,900917
2022-07-1192692891792014,300920
2022-07-089179239179207,200920
2022-07-079219229169178,800917
2022-07-069259269219214,300921
2022-07-059259339259255,800925
2022-07-049299299249285,000928
2022-07-019299299209225,200922
2022-06-309389389259258,100925
2022-06-2992793992193918,300939
2022-06-289209229199226,200922
2022-06-279209209169183,200918
2022-06-249169169139162,900916
2022-06-239119169119141,900914
2022-06-229169169119112,600911
2022-06-219129169089126,400912
2022-06-209139139069077,000907
2022-06-179079119059118,000911
2022-06-169099129069066,000906
2022-06-1591091490790713,000907
2022-06-1491591691191211,100912
2022-06-139189209159156,100915
2022-06-109189239189188,800918
2022-06-099209279209247,700924
2022-06-089249269209269,700926
2022-06-079239259219234,900923
2022-06-0692292391791910,000919
2022-06-039249259209225,000922
2022-06-029409409249255,500925
2022-06-0192693991993911,100939
2022-05-3194394392693211,100932
2022-05-3091394391394321,500943
2022-05-279139159129154,900915
2022-05-269129189129134,800913
2022-05-259159169129127,800912
2022-05-249209229169176,600917
2022-05-239239279209273,300927
2022-05-209159279159274,700927
2022-05-199129199129192,900919
2022-05-189169199139194,500919
2022-05-179199199149164,000916
2022-05-169129369129197,900919
2022-05-139159199139195,400919
2022-05-129149169139135,000913
2022-05-119139189139154,100915
2022-05-109229229129158,200915
2022-05-099349349229229,000922
2022-05-069289329279327,600932
2022-05-029229279209254,800925
2022-04-289279279209225,500922
2022-04-2791493291093223,800932
2022-04-269159199149144,300914
2022-04-2592292291091013,200910
2022-04-229309309259252,800925
2022-04-219279309249307,000930
2022-04-209259299239284,600928
2022-04-199209309209255,900925
2022-04-189249279209256,700925
2022-04-159289349289285,200928
2022-04-149309329289286,000928
2022-04-139269329259306,900930
2022-04-129359359269268,000926
2022-04-119519519359377,300937
2022-04-0894895093094916,300949
2022-04-0795595594094815,000948
2022-04-069619629569578,700957
2022-04-059569659569628,900962
2022-04-0497097295695614,600956
2022-04-019689689539639,400963
2022-03-3196797996096810,400968
2022-03-3097997996097513,400975
2022-03-2998098297197913,200979
2022-03-289989989869874,000987
2022-03-259969969849893,100989
2022-03-249839979839975,900997
2022-03-239859939769937,700993
2022-03-2298698997597910,300979
2022-03-1896498596498412,500984
2022-03-1797798296296616,900966
2022-03-1697798297097610,200976
2022-03-159719799719777,900977
2022-03-149699829699826,400982
2022-03-119579819579779,700977
2022-03-1095897995897712,600977
2022-03-099559759559568,900956
2022-03-0896497395796210,500962
2022-03-0796896895596411,700964
2022-03-049639739549597,400959
2022-03-039689739639636,700963
2022-03-029689799659657,500965
2022-03-0196798295796010,000960
2022-02-289539719529678,500967
2022-02-259509589509532,800953
2022-02-249659659519586,300958
2022-02-229689689609603,900960
2022-02-219709719659714,200971
2022-02-189679719639714,300971
2022-02-179749749679672,700967
2022-02-169659749659706,400970
2022-02-159809859739837,100983
2022-02-149709809699803,800980
2022-02-109759759719745,600974
2022-02-099619759609755,500975
2022-02-089699709619613,800961
2022-02-079729729589587,000958
2022-02-049709739579636,200963
2022-02-039729739659715,700971
2022-02-0294397294397214,700972
2022-02-019489489429432,700943
2022-01-319319489319486,800948
2022-01-289259319259313,200931
2022-01-2793393591291811,800918
2022-01-269349409239398,200939
2022-01-259479549309317,500931
2022-01-249329509329476,000947
2022-01-219259379189379,100937
2022-01-2090993290792613,800926
2022-01-1993393390990922,900909
2022-01-189439469359358,500935
2022-01-1795995993894111,400941
2022-01-1496796793895935,800959
2022-01-1396996996296210,500962
2022-01-1296496996396811,600968
2022-01-1198098395996425,100964
2022-01-0799399398098120,400981
2022-01-0699999999099018,600990
2022-01-051,0021,00499999916,400999
2022-01-041,0151,0161,0021,00219,5001,002

分割・併合履歴 : [2003-09-25]1株→1.3株