2597 (株)ユニカフェの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-20	1,125	1,128	1,121	1,123	8,100	1,123
2020-11-19	1,135	1,135	1,126	1,128	8,900	1,128
2020-11-18	1,130	1,133	1,119	1,132	9,500	1,132
2020-11-17	1,119	1,135	1,116	1,134	23,900	1,134
2020-11-16	1,105	1,110	1,103	1,110	14,600	1,110
2020-11-13	1,106	1,107	1,100	1,100	14,600	1,100
2020-11-12	1,104	1,107	1,102	1,105	10,400	1,105
2020-11-11	1,093	1,100	1,091	1,100	17,500	1,100
2020-11-10	1,080	1,092	1,077	1,092	20,800	1,092
2020-11-09	1,069	1,074	1,069	1,073	13,800	1,073
2020-11-06	1,063	1,065	1,062	1,065	12,400	1,065
2020-11-05	1,053	1,064	1,053	1,064	5,500	1,064
2020-11-04	1,056	1,061	1,052	1,054	14,100	1,054
2020-11-02	1,058	1,062	1,058	1,060	12,900	1,060
2020-10-30	1,060	1,062	1,058	1,058	67,500	1,058
2020-10-29	1,064	1,064	1,059	1,059	7,700	1,059
2020-10-28	1,062	1,064	1,057	1,064	19,200	1,064
2020-10-27	1,057	1,062	1,056	1,062	9,000	1,062
2020-10-26	1,060	1,060	1,057	1,059	19,100	1,059
2020-10-23	1,059	1,059	1,052	1,052	28,700	1,052
2020-10-22	1,059	1,059	1,053	1,056	7,200	1,056
2020-10-21	1,059	1,060	1,053	1,059	26,400	1,059
2020-10-20	1,015	1,023	1,015	1,017	8,300	1,017
2020-10-19	1,001	1,015	1,001	1,015	6,100	1,015
2020-10-16	1,023	1,023	1,001	1,001	11,100	1,001
2020-10-15	1,036	1,037	1,025	1,025	5,400	1,025
2020-10-14	1,036	1,040	1,035	1,036	3,500	1,036
2020-10-13	1,040	1,043	1,037	1,043	4,700	1,043
2020-10-12	1,043	1,043	1,038	1,038	6,800	1,038
2020-10-09	1,043	1,046	1,031	1,031	11,400	1,031
2020-10-08	1,045	1,049	1,045	1,049	14,900	1,049
2020-10-07	1,027	1,048	1,025	1,045	9,400	1,045
2020-10-06	1,027	1,033	1,027	1,033	7,900	1,033
2020-10-05	1,022	1,028	1,022	1,027	9,800	1,027
2020-10-02	1,052	1,052	1,022	1,022	13,300	1,022
2020-09-30	1,049	1,060	1,049	1,053	13,300	1,053
2020-09-29	1,035	1,052	1,033	1,044	16,800	1,044
2020-09-28	1,033	1,042	1,023	1,042	18,100	1,042
2020-09-25	1,031	1,031	1,025	1,029	6,400	1,029
2020-09-24	1,030	1,030	1,022	1,030	6,800	1,030
2020-09-23	1,030	1,030	1,026	1,030	8,200	1,030
2020-09-18	1,024	1,029	1,020	1,029	7,500	1,029
2020-09-17	1,024	1,024	1,015	1,024	5,800	1,024
2020-09-16	1,009	1,018	1,006	1,018	10,500	1,018
2020-09-15	1,008	1,008	1,005	1,008	3,100	1,008
2020-09-14	1,000	1,008	1,000	1,008	11,100	1,008
2020-09-11	998	999	990	999	8,000	999
2020-09-10	990	996	990	996	5,600	996
2020-09-09	982	990	980	990	7,400	990
2020-09-08	978	985	972	985	5,400	985
2020-09-07	970	970	965	970	3,400	970
2020-09-04	966	970	964	966	3,600	966
2020-09-03	972	974	967	970	2,500	970
2020-09-02	966	966	963	966	2,200	966
2020-09-01	969	969	961	966	3,500	966
2020-08-31	966	976	960	969	8,800	969
2020-08-28	960	966	952	962	7,500	962
2020-08-27	960	963	958	960	2,600	960
2020-08-26	959	959	955	958	1,900	958
2020-08-25	953	958	951	955	5,300	955
2020-08-24	959	959	945	953	3,300	953
2020-08-21	938	946	933	939	2,400	939
2020-08-20	937	938	928	938	2,500	938
2020-08-19	946	950	930	931	5,800	931
2020-08-18	945	950	945	946	2,700	946
2020-08-17	948	954	945	945	4,500	945
2020-08-14	961	962	949	949	7,400	949
2020-08-13	964	965	952	961	8,000	961
2020-08-12	950	964	945	964	7,600	964
2020-08-11	931	952	928	952	5,200	952
2020-08-07	918	925	911	925	3,800	925
2020-08-06	914	919	914	918	3,500	918
2020-08-05	910	910	903	909	2,200	909
2020-08-04	901	913	901	911	5,600	911
2020-08-03	892	903	873	903	9,800	903
2020-07-31	884	884	854	858	15,000	858
2020-07-30	958	967	851	891	76,600	891
2020-07-29	1,001	1,003	957	957	15,300	957
2020-07-28	1,020	1,021	1,001	1,001	9,100	1,001
2020-07-27	1,009	1,015	1,007	1,015	11,500	1,015
2020-07-22	1,007	1,014	1,005	1,005	3,100	1,005
2020-07-21	1,008	1,012	1,002	1,012	5,100	1,012
2020-07-20	1,001	1,009	998	1,009	3,500	1,009
2020-07-17	1,004	1,011	1,001	1,001	2,900	1,001
2020-07-16	1,011	1,018	1,008	1,015	12,200	1,015
2020-07-15	1,011	1,012	992	1,012	7,900	1,012
2020-07-14	989	1,011	986	1,011	8,300	1,011
2020-07-13	999	999	989	999	4,300	999
2020-07-10	1,010	1,017	981	981	12,700	981
2020-07-09	1,035	1,038	1,011	1,011	11,400	1,011
2020-07-08	1,002	1,045	1,002	1,034	47,200	1,034
2020-07-07	990	1,000	985	1,000	11,400	1,000
2020-07-06	984	990	976	990	8,500	990
2020-07-03	984	985	979	984	3,500	984
2020-07-02	983	984	974	983	5,400	983
2020-07-01	983	984	970	970	3,900	970
2020-06-30	971	984	971	983	6,600	983
2020-06-29	970	981	970	981	2,500	981
2020-06-26	973	984	972	984	8,600	984
2020-06-25	978	978	971	972	1,800	972
2020-06-24	977	978	975	978	2,000	978
2020-06-23	977	977	970	975	1,900	975
2020-06-22	975	975	970	972	1,600	972
2020-06-19	973	977	971	977	2,700	977
2020-06-18	977	977	976	976	1,500	976
2020-06-17	977	977	970	977	3,000	977
2020-06-16	960	976	959	976	6,200	976
2020-06-15	959	972	957	957	6,300	957
2020-06-12	970	970	960	966	9,400	966
2020-06-11	971	976	971	971	3,700	971
2020-06-10	961	975	961	975	6,400	975
2020-06-09	961	972	956	972	4,700	972
2020-06-08	965	965	955	962	4,300	962
2020-06-05	960	962	952	962	2,900	962
2020-06-04	956	960	952	960	2,900	960
2020-06-03	951	955	950	955	2,800	955
2020-06-02	953	953	950	952	5,300	952
2020-06-01	964	964	952	954	1,400	954
2020-05-29	975	975	964	964	6,000	964
2020-05-28	968	973	962	973	8,300	973
2020-05-27	960	968	956	968	6,100	968
2020-05-26	955	960	950	960	5,800	960
2020-05-25	951	955	948	955	3,900	955
2020-05-22	938	952	938	951	1,700	951
2020-05-21	948	952	944	952	4,600	952
2020-05-20	950	950	942	949	4,700	949
2020-05-19	945	950	933	950	5,600	950
2020-05-18	938	941	920	941	7,700	941
2020-05-15	908	938	906	938	12,000	938
2020-05-14	908	938	908	938	4,600	938
2020-05-13	905	935	905	935	5,000	935
2020-05-12	910	927	910	927	5,200	927
2020-05-11	909	917	909	917	4,100	917
2020-05-08	915	916	909	914	3,900	914
2020-05-07	917	917	905	914	2,900	914
2020-05-01	914	916	906	915	2,200	915
2020-04-30	920	920	915	919	3,900	919
2020-04-28	903	920	894	920	6,000	920
2020-04-27	899	903	892	903	5,600	903
2020-04-24	886	895	886	892	3,700	892
2020-04-23	887	889	883	889	1,900	889
2020-04-22	887	887	880	885	4,300	885
2020-04-21	885	887	882	887	2,400	887
2020-04-20	890	890	881	887	4,300	887
2020-04-17	878	883	867	883	2,900	883
2020-04-16	881	881	861	878	4,600	878
2020-04-15	878	878	860	867	4,400	867
2020-04-14	869	881	865	881	4,500	881
2020-04-13	849	868	849	866	3,300	866
2020-04-10	853	853	838	849	3,900	849
2020-04-09	837	861	834	842	5,000	842
2020-04-08	837	837	820	828	4,000	828
2020-04-07	806	824	806	822	4,200	822
2020-04-06	800	805	798	805	6,200	805
2020-04-03	800	811	791	796	5,100	796
2020-04-02	863	863	800	800	6,300	800
2020-04-01	842	847	833	833	7,500	833
2020-03-31	834	849	830	848	9,300	848
2020-03-30	911	913	809	860	36,800	860
2020-03-27	915	941	908	941	23,100	941
2020-03-26	895	907	886	907	10,700	907
2020-03-25	895	895	872	894	7,600	894
2020-03-24	855	877	852	877	9,000	877
2020-03-23	844	855	831	855	10,200	855
2020-03-19	761	799	753	799	8,600	799
2020-03-18	740	769	740	761	6,000	761
2020-03-17	710	743	710	741	13,300	741
2020-03-16	718	731	716	717	13,100	717
2020-03-13	748	748	716	719	22,000	719
2020-03-12	799	799	777	778	10,300	778
2020-03-11	820	825	810	810	4,400	810
2020-03-10	775	799	750	799	18,100	799
2020-03-09	833	835	811	811	12,300	811
2020-03-06	860	861	850	850	10,300	850
2020-03-05	857	865	857	859	5,600	859
2020-03-04	857	865	857	857	5,100	857
2020-03-03	887	887	858	858	8,900	858
2020-03-02	805	862	805	857	13,100	857
2020-02-28	880	881	819	824	22,500	824
2020-02-27	914	915	900	900	11,700	900
2020-02-26	925	926	911	914	9,500	914
2020-02-25	941	942	930	930	16,600	930
2020-02-21	951	953	950	951	4,300	951
2020-02-20	951	954	951	951	3,300	951
2020-02-19	954	954	951	951	5,000	951
2020-02-18	958	959	955	955	6,000	955
2020-02-17	960	961	958	958	8,900	958
2020-02-14	965	965	960	962	3,800	962
2020-02-13	961	965	961	965	5,000	965
2020-02-12	965	969	962	962	5,500	962
2020-02-10	969	969	963	969	3,700	969
2020-02-07	969	970	967	969	2,800	969
2020-02-06	965	969	965	969	5,400	969
2020-02-05	963	966	962	964	4,600	964
2020-02-04	961	962	960	961	3,500	961
2020-02-03	961	963	960	961	4,100	961
2020-01-31	962	969	961	966	4,700	966
2020-01-30	962	965	960	962	6,800	962
2020-01-29	961	965	961	963	4,400	963
2020-01-28	965	965	961	961	8,600	961
2020-01-27	970	970	966	966	6,800	966
2020-01-24	972	972	970	970	5,100	970
2020-01-23	973	976	972	972	5,700	972
2020-01-22	974	977	973	973	6,500	973
2020-01-21	976	977	975	975	6,300	975
2020-01-20	978	979	976	976	5,300	976
2020-01-17	975	979	975	975	5,200	975
2020-01-16	978	981	975	977	5,000	977
2020-01-15	980	980	975	979	5,800	979
2020-01-14	980	980	976	979	7,000	979
2020-01-10	977	990	977	981	6,800	981
2020-01-09	973	981	973	981	8,100	981
2020-01-08	987	987	966	970	21,900	970
2020-01-07	988	993	988	988	13,100	988
2020-01-06	988	992	979	988	20,200	988

分割・併合履歴： [2003-09-25]1株→1.3株

2597 (株)ユニカフェ の時系列データ [2020年度]

2597 (株)ユニカフェの時系列データ [2020年度]