2597 (株)ユニカフェ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-089069089049042,900904
2023-06-079099099039038,200903
2023-06-069089109069103,100910
2023-06-059089099049094,500909
2023-06-029119119029034,200903
2023-06-019019039009035,600903
2023-05-319159159019019,900901
2023-05-309099099039038,700903
2023-05-299129129079097,200909
2023-05-269129129089084,200908
2023-05-259109149109124,100912
2023-05-249159159109104,800910
2023-05-239159169119118,700911
2023-05-229159199159164,600916
2023-05-199199199159164,300916
2023-05-189149179149166,200916
2023-05-179139149129144,300914
2023-05-169139139119124,100912
2023-05-159109129109114,500911
2023-05-129129129089113,200911
2023-05-119119119089083,500908
2023-05-109129149109115,000911
2023-05-099109179109168,100916
2023-05-089119129089125,300912
2023-05-029119129079105,500910
2023-05-019099139099115,300911
2023-04-289049119019097,000909
2023-04-2790590990490455,500904
2023-04-2691591590590511,700905
2023-04-2591391591291210,100912
2023-04-2491091390991311,500913
2023-04-219089099079087,200908
2023-04-209079109059088,100908
2023-04-199059079049077,800907
2023-04-189059079049078,100907
2023-04-179029059029047,300904
2023-04-149049059019047,300904
2023-04-139039038999005,400900
2023-04-1290190389690312,200903
2023-04-118989008969006,900900
2023-04-108998998958956,100895
2023-04-078958988948949,100894
2023-04-068949008948969,800896
2023-04-059009018948949,100894
2023-04-049059069029048,600904
2023-04-039079079019056,700905
2023-03-319039048999046,600904
2023-03-308969068969037,900903
2023-03-2989590689590615,000906
2023-03-288949008949006,500900
2023-03-278988988938955,600895
2023-03-248988988948945,300894
2023-03-238938988938963,600896
2023-03-228988988938984,000898
2023-03-208978988928925,900892
2023-03-178958988958953,800895
2023-03-168938968928959,300895
2023-03-158948968938947,200894
2023-03-1489889889289513,800895
2023-03-139009028999025,100902
2023-03-1090390390090012,000900
2023-03-099029038999037,600903
2023-03-088969018969017,800901
2023-03-0790090189990010,200900
2023-03-068999008978977,700897
2023-03-038998998978999,600899
2023-03-028968998968995,700899
2023-03-018948988948986,000898
2023-02-288908948908945,000894
2023-02-278918938908909,100890
2023-02-248918928888916,300891
2023-02-228888918888885,400888
2023-02-218888908888897,200889
2023-02-2088989288888811,100888
2023-02-1789189188888820,400888
2023-02-168948948918937,000893
2023-02-1589689789189119,400891
2023-02-148959018958987,000898
2023-02-138958988958975,400897
2023-02-108988998978985,300898
2023-02-098988988958983,700898
2023-02-088988998958975,700897
2023-02-078958988958965,200896
2023-02-068968978958965,400896
2023-02-038948978948964,900896
2023-02-029009008968967,100896
2023-02-0190290689689815,000898
2023-01-318948988948986,800898
2023-01-3090490489389355,000893
2023-01-279029028989028,300902
2023-01-269019018978996,100899
2023-01-2589990289689613,700896
2023-01-2489890289590113,800901
2023-01-2389589689289610,300896
2023-01-208928958928945,800894
2023-01-198958958928937,600893
2023-01-1889489789089511,800895
2023-01-1789189288889010,400890
2023-01-1689389389089012,700890
2023-01-1389890089489419,100894
2023-01-1289990089689818,800898
2023-01-1189990289990112,800901
2023-01-1090690689990115,300901
2023-01-0690290390090121,300901
2023-01-0590890890090121,800901
2023-01-0491992090890818,800908

分割・併合履歴 : [2003-09-25]1株→1.3株