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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 916 | 928 | 913 | 928 | 16,900 | 928 |
| 2022-09-27 | 917 | 922 | 917 | 919 | 9,100 | 919 |
| 2022-09-26 | 920 | 921 | 917 | 917 | 11,400 | 917 |
| 2022-09-22 | 917 | 923 | 916 | 919 | 8,700 | 919 |
| 2022-09-21 | 918 | 919 | 916 | 916 | 6,500 | 916 |
| 2022-09-20 | 921 | 921 | 918 | 918 | 7,100 | 918 |
| 2022-09-16 | 920 | 921 | 918 | 918 | 7,000 | 918 |
| 2022-09-15 | 921 | 923 | 919 | 920 | 10,000 | 920 |
| 2022-09-14 | 923 | 925 | 922 | 922 | 7,200 | 922 |
| 2022-09-13 | 927 | 929 | 925 | 925 | 3,900 | 925 |
| 2022-09-12 | 930 | 930 | 926 | 927 | 6,000 | 927 |
| 2022-09-09 | 921 | 933 | 921 | 930 | 14,800 | 930 |
| 2022-09-08 | 921 | 925 | 921 | 923 | 7,800 | 923 |
| 2022-09-07 | 923 | 925 | 921 | 921 | 5,000 | 921 |
| 2022-09-06 | 923 | 928 | 923 | 924 | 5,400 | 924 |
| 2022-09-05 | 927 | 927 | 922 | 924 | 6,000 | 924 |
| 2022-09-02 | 924 | 924 | 921 | 922 | 8,900 | 922 |
| 2022-09-01 | 930 | 930 | 921 | 921 | 11,000 | 921 |
| 2022-08-31 | 928 | 933 | 928 | 931 | 4,700 | 931 |
| 2022-08-30 | 924 | 935 | 924 | 933 | 8,900 | 933 |
| 2022-08-29 | 927 | 929 | 923 | 923 | 9,900 | 923 |
| 2022-08-26 | 923 | 927 | 923 | 927 | 4,200 | 927 |
| 2022-08-25 | 924 | 925 | 922 | 924 | 3,900 | 924 |
| 2022-08-24 | 922 | 926 | 922 | 924 | 6,000 | 924 |
| 2022-08-23 | 924 | 925 | 923 | 923 | 3,600 | 923 |
| 2022-08-22 | 926 | 926 | 923 | 926 | 5,500 | 926 |
| 2022-08-19 | 925 | 927 | 923 | 925 | 5,400 | 925 |
| 2022-08-18 | 928 | 928 | 924 | 925 | 4,500 | 925 |
| 2022-08-17 | 924 | 929 | 924 | 929 | 4,700 | 929 |
| 2022-08-16 | 929 | 929 | 924 | 927 | 5,700 | 927 |
| 2022-08-15 | 930 | 930 | 922 | 928 | 7,200 | 928 |
| 2022-08-12 | 928 | 932 | 922 | 932 | 12,000 | 932 |
| 2022-08-10 | 915 | 923 | 915 | 919 | 5,500 | 919 |
| 2022-08-09 | 916 | 918 | 915 | 916 | 5,700 | 916 |
| 2022-08-08 | 917 | 919 | 915 | 919 | 3,500 | 919 |
| 2022-08-05 | 917 | 920 | 916 | 918 | 6,100 | 918 |
| 2022-08-04 | 918 | 920 | 917 | 917 | 6,600 | 917 |
| 2022-08-03 | 920 | 920 | 915 | 918 | 4,900 | 918 |
| 2022-08-02 | 920 | 921 | 915 | 915 | 9,400 | 915 |
| 2022-08-01 | 915 | 924 | 915 | 919 | 10,700 | 919 |
| 2022-07-29 | 916 | 920 | 914 | 915 | 5,700 | 915 |
| 2022-07-28 | 918 | 919 | 913 | 913 | 14,400 | 913 |
| 2022-07-27 | 917 | 918 | 914 | 914 | 6,400 | 914 |
| 2022-07-26 | 916 | 920 | 914 | 917 | 8,900 | 917 |
| 2022-07-25 | 914 | 916 | 913 | 916 | 5,300 | 916 |
| 2022-07-22 | 914 | 917 | 914 | 914 | 5,400 | 914 |
| 2022-07-21 | 916 | 916 | 912 | 914 | 7,500 | 914 |
| 2022-07-20 | 915 | 916 | 913 | 913 | 7,900 | 913 |
| 2022-07-19 | 912 | 914 | 912 | 913 | 7,900 | 913 |
| 2022-07-15 | 913 | 916 | 912 | 912 | 7,400 | 912 |
| 2022-07-14 | 920 | 920 | 915 | 917 | 6,200 | 917 |
| 2022-07-13 | 920 | 923 | 915 | 915 | 7,600 | 915 |
| 2022-07-12 | 922 | 923 | 917 | 917 | 6,900 | 917 |
| 2022-07-11 | 926 | 928 | 917 | 920 | 14,300 | 920 |
| 2022-07-08 | 917 | 923 | 917 | 920 | 7,200 | 920 |
| 2022-07-07 | 921 | 922 | 916 | 917 | 8,800 | 917 |
| 2022-07-06 | 925 | 926 | 921 | 921 | 4,300 | 921 |
| 2022-07-05 | 925 | 933 | 925 | 925 | 5,800 | 925 |
| 2022-07-04 | 929 | 929 | 924 | 928 | 5,000 | 928 |
| 2022-07-01 | 929 | 929 | 920 | 922 | 5,200 | 922 |
| 2022-06-30 | 938 | 938 | 925 | 925 | 8,100 | 925 |
| 2022-06-29 | 927 | 939 | 921 | 939 | 18,300 | 939 |
| 2022-06-28 | 920 | 922 | 919 | 922 | 6,200 | 922 |
| 2022-06-27 | 920 | 920 | 916 | 918 | 3,200 | 918 |
| 2022-06-24 | 916 | 916 | 913 | 916 | 2,900 | 916 |
| 2022-06-23 | 911 | 916 | 911 | 914 | 1,900 | 914 |
| 2022-06-22 | 916 | 916 | 911 | 911 | 2,600 | 911 |
| 2022-06-21 | 912 | 916 | 908 | 912 | 6,400 | 912 |
| 2022-06-20 | 913 | 913 | 906 | 907 | 7,000 | 907 |
| 2022-06-17 | 907 | 911 | 905 | 911 | 8,000 | 911 |
| 2022-06-16 | 909 | 912 | 906 | 906 | 6,000 | 906 |
| 2022-06-15 | 910 | 914 | 907 | 907 | 13,000 | 907 |
| 2022-06-14 | 915 | 916 | 911 | 912 | 11,100 | 912 |
| 2022-06-13 | 918 | 920 | 915 | 915 | 6,100 | 915 |
| 2022-06-10 | 918 | 923 | 918 | 918 | 8,800 | 918 |
| 2022-06-09 | 920 | 927 | 920 | 924 | 7,700 | 924 |
| 2022-06-08 | 924 | 926 | 920 | 926 | 9,700 | 926 |
| 2022-06-07 | 923 | 925 | 921 | 923 | 4,900 | 923 |
| 2022-06-06 | 922 | 923 | 917 | 919 | 10,000 | 919 |
| 2022-06-03 | 924 | 925 | 920 | 922 | 5,000 | 922 |
| 2022-06-02 | 940 | 940 | 924 | 925 | 5,500 | 925 |
| 2022-06-01 | 926 | 939 | 919 | 939 | 11,100 | 939 |
| 2022-05-31 | 943 | 943 | 926 | 932 | 11,100 | 932 |
| 2022-05-30 | 913 | 943 | 913 | 943 | 21,500 | 943 |
| 2022-05-27 | 913 | 915 | 912 | 915 | 4,900 | 915 |
| 2022-05-26 | 912 | 918 | 912 | 913 | 4,800 | 913 |
| 2022-05-25 | 915 | 916 | 912 | 912 | 7,800 | 912 |
| 2022-05-24 | 920 | 922 | 916 | 917 | 6,600 | 917 |
| 2022-05-23 | 923 | 927 | 920 | 927 | 3,300 | 927 |
| 2022-05-20 | 915 | 927 | 915 | 927 | 4,700 | 927 |
| 2022-05-19 | 912 | 919 | 912 | 919 | 2,900 | 919 |
| 2022-05-18 | 916 | 919 | 913 | 919 | 4,500 | 919 |
| 2022-05-17 | 919 | 919 | 914 | 916 | 4,000 | 916 |
| 2022-05-16 | 912 | 936 | 912 | 919 | 7,900 | 919 |
| 2022-05-13 | 915 | 919 | 913 | 919 | 5,400 | 919 |
| 2022-05-12 | 914 | 916 | 913 | 913 | 5,000 | 913 |
| 2022-05-11 | 913 | 918 | 913 | 915 | 4,100 | 915 |
| 2022-05-10 | 922 | 922 | 912 | 915 | 8,200 | 915 |
| 2022-05-09 | 934 | 934 | 922 | 922 | 9,000 | 922 |
| 2022-05-06 | 928 | 932 | 927 | 932 | 7,600 | 932 |
| 2022-05-02 | 922 | 927 | 920 | 925 | 4,800 | 925 |
| 2022-04-28 | 927 | 927 | 920 | 922 | 5,500 | 922 |
| 2022-04-27 | 914 | 932 | 910 | 932 | 23,800 | 932 |
| 2022-04-26 | 915 | 919 | 914 | 914 | 4,300 | 914 |
| 2022-04-25 | 922 | 922 | 910 | 910 | 13,200 | 910 |
| 2022-04-22 | 930 | 930 | 925 | 925 | 2,800 | 925 |
| 2022-04-21 | 927 | 930 | 924 | 930 | 7,000 | 930 |
| 2022-04-20 | 925 | 929 | 923 | 928 | 4,600 | 928 |
| 2022-04-19 | 920 | 930 | 920 | 925 | 5,900 | 925 |
| 2022-04-18 | 924 | 927 | 920 | 925 | 6,700 | 925 |
| 2022-04-15 | 928 | 934 | 928 | 928 | 5,200 | 928 |
| 2022-04-14 | 930 | 932 | 928 | 928 | 6,000 | 928 |
| 2022-04-13 | 926 | 932 | 925 | 930 | 6,900 | 930 |
| 2022-04-12 | 935 | 935 | 926 | 926 | 8,000 | 926 |
| 2022-04-11 | 951 | 951 | 935 | 937 | 7,300 | 937 |
| 2022-04-08 | 948 | 950 | 930 | 949 | 16,300 | 949 |
| 2022-04-07 | 955 | 955 | 940 | 948 | 15,000 | 948 |
| 2022-04-06 | 961 | 962 | 956 | 957 | 8,700 | 957 |
| 2022-04-05 | 956 | 965 | 956 | 962 | 8,900 | 962 |
| 2022-04-04 | 970 | 972 | 956 | 956 | 14,600 | 956 |
| 2022-04-01 | 968 | 968 | 953 | 963 | 9,400 | 963 |
| 2022-03-31 | 967 | 979 | 960 | 968 | 10,400 | 968 |
| 2022-03-30 | 979 | 979 | 960 | 975 | 13,400 | 975 |
| 2022-03-29 | 980 | 982 | 971 | 979 | 13,200 | 979 |
| 2022-03-28 | 998 | 998 | 986 | 987 | 4,000 | 987 |
| 2022-03-25 | 996 | 996 | 984 | 989 | 3,100 | 989 |
| 2022-03-24 | 983 | 997 | 983 | 997 | 5,900 | 997 |
| 2022-03-23 | 985 | 993 | 976 | 993 | 7,700 | 993 |
| 2022-03-22 | 986 | 989 | 975 | 979 | 10,300 | 979 |
| 2022-03-18 | 964 | 985 | 964 | 984 | 12,500 | 984 |
| 2022-03-17 | 977 | 982 | 962 | 966 | 16,900 | 966 |
| 2022-03-16 | 977 | 982 | 970 | 976 | 10,200 | 976 |
| 2022-03-15 | 971 | 979 | 971 | 977 | 7,900 | 977 |
| 2022-03-14 | 969 | 982 | 969 | 982 | 6,400 | 982 |
| 2022-03-11 | 957 | 981 | 957 | 977 | 9,700 | 977 |
| 2022-03-10 | 958 | 979 | 958 | 977 | 12,600 | 977 |
| 2022-03-09 | 955 | 975 | 955 | 956 | 8,900 | 956 |
| 2022-03-08 | 964 | 973 | 957 | 962 | 10,500 | 962 |
| 2022-03-07 | 968 | 968 | 955 | 964 | 11,700 | 964 |
| 2022-03-04 | 963 | 973 | 954 | 959 | 7,400 | 959 |
| 2022-03-03 | 968 | 973 | 963 | 963 | 6,700 | 963 |
| 2022-03-02 | 968 | 979 | 965 | 965 | 7,500 | 965 |
| 2022-03-01 | 967 | 982 | 957 | 960 | 10,000 | 960 |
| 2022-02-28 | 953 | 971 | 952 | 967 | 8,500 | 967 |
| 2022-02-25 | 950 | 958 | 950 | 953 | 2,800 | 953 |
| 2022-02-24 | 965 | 965 | 951 | 958 | 6,300 | 958 |
| 2022-02-22 | 968 | 968 | 960 | 960 | 3,900 | 960 |
| 2022-02-21 | 970 | 971 | 965 | 971 | 4,200 | 971 |
| 2022-02-18 | 967 | 971 | 963 | 971 | 4,300 | 971 |
| 2022-02-17 | 974 | 974 | 967 | 967 | 2,700 | 967 |
| 2022-02-16 | 965 | 974 | 965 | 970 | 6,400 | 970 |
| 2022-02-15 | 980 | 985 | 973 | 983 | 7,100 | 983 |
| 2022-02-14 | 970 | 980 | 969 | 980 | 3,800 | 980 |
| 2022-02-10 | 975 | 975 | 971 | 974 | 5,600 | 974 |
| 2022-02-09 | 961 | 975 | 960 | 975 | 5,500 | 975 |
| 2022-02-08 | 969 | 970 | 961 | 961 | 3,800 | 961 |
| 2022-02-07 | 972 | 972 | 958 | 958 | 7,000 | 958 |
| 2022-02-04 | 970 | 973 | 957 | 963 | 6,200 | 963 |
| 2022-02-03 | 972 | 973 | 965 | 971 | 5,700 | 971 |
| 2022-02-02 | 943 | 972 | 943 | 972 | 14,700 | 972 |
| 2022-02-01 | 948 | 948 | 942 | 943 | 2,700 | 943 |
| 2022-01-31 | 931 | 948 | 931 | 948 | 6,800 | 948 |
| 2022-01-28 | 925 | 931 | 925 | 931 | 3,200 | 931 |
| 2022-01-27 | 933 | 935 | 912 | 918 | 11,800 | 918 |
| 2022-01-26 | 934 | 940 | 923 | 939 | 8,200 | 939 |
| 2022-01-25 | 947 | 954 | 930 | 931 | 7,500 | 931 |
| 2022-01-24 | 932 | 950 | 932 | 947 | 6,000 | 947 |
| 2022-01-21 | 925 | 937 | 918 | 937 | 9,100 | 937 |
| 2022-01-20 | 909 | 932 | 907 | 926 | 13,800 | 926 |
| 2022-01-19 | 933 | 933 | 909 | 909 | 22,900 | 909 |
| 2022-01-18 | 943 | 946 | 935 | 935 | 8,500 | 935 |
| 2022-01-17 | 959 | 959 | 938 | 941 | 11,400 | 941 |
| 2022-01-14 | 967 | 967 | 938 | 959 | 35,800 | 959 |
| 2022-01-13 | 969 | 969 | 962 | 962 | 10,500 | 962 |
| 2022-01-12 | 964 | 969 | 963 | 968 | 11,600 | 968 |
| 2022-01-11 | 980 | 983 | 959 | 964 | 25,100 | 964 |
| 2022-01-07 | 993 | 993 | 980 | 981 | 20,400 | 981 |
| 2022-01-06 | 999 | 999 | 990 | 990 | 18,600 | 990 |
| 2022-01-05 | 1,002 | 1,004 | 999 | 999 | 16,400 | 999 |
| 2022-01-04 | 1,015 | 1,016 | 1,002 | 1,002 | 19,500 | 1,002 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
