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 |
---|---|---|---|---|---|---|
2023-06-08 | 906 | 908 | 904 | 904 | 2,900 | 904 |
2023-06-07 | 909 | 909 | 903 | 903 | 8,200 | 903 |
2023-06-06 | 908 | 910 | 906 | 910 | 3,100 | 910 |
2023-06-05 | 908 | 909 | 904 | 909 | 4,500 | 909 |
2023-06-02 | 911 | 911 | 902 | 903 | 4,200 | 903 |
2023-06-01 | 901 | 903 | 900 | 903 | 5,600 | 903 |
2023-05-31 | 915 | 915 | 901 | 901 | 9,900 | 901 |
2023-05-30 | 909 | 909 | 903 | 903 | 8,700 | 903 |
2023-05-29 | 912 | 912 | 907 | 909 | 7,200 | 909 |
2023-05-26 | 912 | 912 | 908 | 908 | 4,200 | 908 |
2023-05-25 | 910 | 914 | 910 | 912 | 4,100 | 912 |
2023-05-24 | 915 | 915 | 910 | 910 | 4,800 | 910 |
2023-05-23 | 915 | 916 | 911 | 911 | 8,700 | 911 |
2023-05-22 | 915 | 919 | 915 | 916 | 4,600 | 916 |
2023-05-19 | 919 | 919 | 915 | 916 | 4,300 | 916 |
2023-05-18 | 914 | 917 | 914 | 916 | 6,200 | 916 |
2023-05-17 | 913 | 914 | 912 | 914 | 4,300 | 914 |
2023-05-16 | 913 | 913 | 911 | 912 | 4,100 | 912 |
2023-05-15 | 910 | 912 | 910 | 911 | 4,500 | 911 |
2023-05-12 | 912 | 912 | 908 | 911 | 3,200 | 911 |
2023-05-11 | 911 | 911 | 908 | 908 | 3,500 | 908 |
2023-05-10 | 912 | 914 | 910 | 911 | 5,000 | 911 |
2023-05-09 | 910 | 917 | 910 | 916 | 8,100 | 916 |
2023-05-08 | 911 | 912 | 908 | 912 | 5,300 | 912 |
2023-05-02 | 911 | 912 | 907 | 910 | 5,500 | 910 |
2023-05-01 | 909 | 913 | 909 | 911 | 5,300 | 911 |
2023-04-28 | 904 | 911 | 901 | 909 | 7,000 | 909 |
2023-04-27 | 905 | 909 | 904 | 904 | 55,500 | 904 |
2023-04-26 | 915 | 915 | 905 | 905 | 11,700 | 905 |
2023-04-25 | 913 | 915 | 912 | 912 | 10,100 | 912 |
2023-04-24 | 910 | 913 | 909 | 913 | 11,500 | 913 |
2023-04-21 | 908 | 909 | 907 | 908 | 7,200 | 908 |
2023-04-20 | 907 | 910 | 905 | 908 | 8,100 | 908 |
2023-04-19 | 905 | 907 | 904 | 907 | 7,800 | 907 |
2023-04-18 | 905 | 907 | 904 | 907 | 8,100 | 907 |
2023-04-17 | 902 | 905 | 902 | 904 | 7,300 | 904 |
2023-04-14 | 904 | 905 | 901 | 904 | 7,300 | 904 |
2023-04-13 | 903 | 903 | 899 | 900 | 5,400 | 900 |
2023-04-12 | 901 | 903 | 896 | 903 | 12,200 | 903 |
2023-04-11 | 898 | 900 | 896 | 900 | 6,900 | 900 |
2023-04-10 | 899 | 899 | 895 | 895 | 6,100 | 895 |
2023-04-07 | 895 | 898 | 894 | 894 | 9,100 | 894 |
2023-04-06 | 894 | 900 | 894 | 896 | 9,800 | 896 |
2023-04-05 | 900 | 901 | 894 | 894 | 9,100 | 894 |
2023-04-04 | 905 | 906 | 902 | 904 | 8,600 | 904 |
2023-04-03 | 907 | 907 | 901 | 905 | 6,700 | 905 |
2023-03-31 | 903 | 904 | 899 | 904 | 6,600 | 904 |
2023-03-30 | 896 | 906 | 896 | 903 | 7,900 | 903 |
2023-03-29 | 895 | 906 | 895 | 906 | 15,000 | 906 |
2023-03-28 | 894 | 900 | 894 | 900 | 6,500 | 900 |
2023-03-27 | 898 | 898 | 893 | 895 | 5,600 | 895 |
2023-03-24 | 898 | 898 | 894 | 894 | 5,300 | 894 |
2023-03-23 | 893 | 898 | 893 | 896 | 3,600 | 896 |
2023-03-22 | 898 | 898 | 893 | 898 | 4,000 | 898 |
2023-03-20 | 897 | 898 | 892 | 892 | 5,900 | 892 |
2023-03-17 | 895 | 898 | 895 | 895 | 3,800 | 895 |
2023-03-16 | 893 | 896 | 892 | 895 | 9,300 | 895 |
2023-03-15 | 894 | 896 | 893 | 894 | 7,200 | 894 |
2023-03-14 | 898 | 898 | 892 | 895 | 13,800 | 895 |
2023-03-13 | 900 | 902 | 899 | 902 | 5,100 | 902 |
2023-03-10 | 903 | 903 | 900 | 900 | 12,000 | 900 |
2023-03-09 | 902 | 903 | 899 | 903 | 7,600 | 903 |
2023-03-08 | 896 | 901 | 896 | 901 | 7,800 | 901 |
2023-03-07 | 900 | 901 | 899 | 900 | 10,200 | 900 |
2023-03-06 | 899 | 900 | 897 | 897 | 7,700 | 897 |
2023-03-03 | 899 | 899 | 897 | 899 | 9,600 | 899 |
2023-03-02 | 896 | 899 | 896 | 899 | 5,700 | 899 |
2023-03-01 | 894 | 898 | 894 | 898 | 6,000 | 898 |
2023-02-28 | 890 | 894 | 890 | 894 | 5,000 | 894 |
2023-02-27 | 891 | 893 | 890 | 890 | 9,100 | 890 |
2023-02-24 | 891 | 892 | 888 | 891 | 6,300 | 891 |
2023-02-22 | 888 | 891 | 888 | 888 | 5,400 | 888 |
2023-02-21 | 888 | 890 | 888 | 889 | 7,200 | 889 |
2023-02-20 | 889 | 892 | 888 | 888 | 11,100 | 888 |
2023-02-17 | 891 | 891 | 888 | 888 | 20,400 | 888 |
2023-02-16 | 894 | 894 | 891 | 893 | 7,000 | 893 |
2023-02-15 | 896 | 897 | 891 | 891 | 19,400 | 891 |
2023-02-14 | 895 | 901 | 895 | 898 | 7,000 | 898 |
2023-02-13 | 895 | 898 | 895 | 897 | 5,400 | 897 |
2023-02-10 | 898 | 899 | 897 | 898 | 5,300 | 898 |
2023-02-09 | 898 | 898 | 895 | 898 | 3,700 | 898 |
2023-02-08 | 898 | 899 | 895 | 897 | 5,700 | 897 |
2023-02-07 | 895 | 898 | 895 | 896 | 5,200 | 896 |
2023-02-06 | 896 | 897 | 895 | 896 | 5,400 | 896 |
2023-02-03 | 894 | 897 | 894 | 896 | 4,900 | 896 |
2023-02-02 | 900 | 900 | 896 | 896 | 7,100 | 896 |
2023-02-01 | 902 | 906 | 896 | 898 | 15,000 | 898 |
2023-01-31 | 894 | 898 | 894 | 898 | 6,800 | 898 |
2023-01-30 | 904 | 904 | 893 | 893 | 55,000 | 893 |
2023-01-27 | 902 | 902 | 898 | 902 | 8,300 | 902 |
2023-01-26 | 901 | 901 | 897 | 899 | 6,100 | 899 |
2023-01-25 | 899 | 902 | 896 | 896 | 13,700 | 896 |
2023-01-24 | 898 | 902 | 895 | 901 | 13,800 | 901 |
2023-01-23 | 895 | 896 | 892 | 896 | 10,300 | 896 |
2023-01-20 | 892 | 895 | 892 | 894 | 5,800 | 894 |
2023-01-19 | 895 | 895 | 892 | 893 | 7,600 | 893 |
2023-01-18 | 894 | 897 | 890 | 895 | 11,800 | 895 |
2023-01-17 | 891 | 892 | 888 | 890 | 10,400 | 890 |
2023-01-16 | 893 | 893 | 890 | 890 | 12,700 | 890 |
2023-01-13 | 898 | 900 | 894 | 894 | 19,100 | 894 |
2023-01-12 | 899 | 900 | 896 | 898 | 18,800 | 898 |
2023-01-11 | 899 | 902 | 899 | 901 | 12,800 | 901 |
2023-01-10 | 906 | 906 | 899 | 901 | 15,300 | 901 |
2023-01-06 | 902 | 903 | 900 | 901 | 21,300 | 901 |
2023-01-05 | 908 | 908 | 900 | 901 | 21,800 | 901 |
2023-01-04 | 919 | 920 | 908 | 908 | 18,800 | 908 |
分割・併合履歴 : [2003-09-25]1株→1.3株