2597 (株)ユニカフェ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-151,0621,0781,0621,07818,2001,078
2021-10-141,0601,0651,0601,0634,3001,063
2021-10-131,0641,0681,0601,0665,9001,066
2021-10-121,0671,0741,0641,0646,7001,064
2021-10-111,0601,0731,0601,0738,7001,073
2021-10-081,0641,0691,0601,06010,5001,060
2021-10-071,0581,0671,0561,0606,2001,060
2021-10-061,0641,0701,0561,05610,2001,056
2021-10-051,0801,0801,0591,06115,7001,061
2021-10-041,0801,0801,0681,06912,1001,069
2021-10-011,0821,0881,0691,06921,0001,069
2021-09-301,0791,0901,0771,0779,3001,077
2021-09-291,0561,0801,0561,07014,6001,070
2021-09-281,0691,0821,0611,0829,8001,082
2021-09-271,0651,0791,0651,06710,1001,067
2021-09-241,0521,0741,0521,07412,0001,074
2021-09-221,0851,0871,0511,05222,4001,052
2021-09-211,0901,0921,0841,0927,5001,092
2021-09-171,0971,0971,0861,0979,4001,097
2021-09-161,1001,1001,0921,0979,5001,097
2021-09-151,1001,1001,0841,10012,1001,100
2021-09-141,0851,1001,0851,10015,2001,100
2021-09-131,0771,0851,0751,0857,7001,085
2021-09-101,0681,0771,0631,07713,8001,077
2021-09-091,0601,0681,0601,0688,5001,068
2021-09-081,0511,0601,0511,0608,5001,060
2021-09-071,0391,0551,0361,05521,5001,055
2021-09-061,0341,0351,0301,0359,1001,035
2021-09-031,0351,0351,0291,03210,5001,032
2021-09-021,0281,0321,0251,02911,4001,029
2021-09-011,0261,0261,0211,0254,2001,025
2021-08-311,0171,0261,0141,02311,2001,023
2021-08-301,0071,0171,0071,0159,7001,015
2021-08-271,0101,0101,0071,0104,2001,010
2021-08-261,0101,0101,0071,0092,6001,009
2021-08-251,0071,0091,0061,0093,4001,009
2021-08-241,0061,0091,0051,0072,7001,007
2021-08-231,0001,0089991,00510,2001,005
2021-08-209979989959954,000995
2021-08-199959979949952,100995
2021-08-189949969949952,300995
2021-08-179979979959952,500995
2021-08-169969999959956,600995
2021-08-139929959929952,800995
2021-08-129929939929921,100992
2021-08-119919949919933,600993
2021-08-109919939909905,600990
2021-08-069919919899901,100990
2021-08-059919919909911,900991
2021-08-049919929909912,500991
2021-08-039939939909902,400990
2021-08-029939939879937,300993
2021-07-309929929909906,600990
2021-07-299939959929923,000992
2021-07-289959969949962,400996
2021-07-279959969909968,100996
2021-07-269959959919913,900991
2021-07-219939949909944,600994
2021-07-209919939909916,300991
2021-07-199979979919917,800991
2021-07-169949979939944,100994
2021-07-159969989949944,300994
2021-07-149999999969963,100996
2021-07-139969999969993,900999
2021-07-129939969929964,500996
2021-07-0999599599099111,000991
2021-07-089999999959956,900995
2021-07-071,0001,0009989983,800998
2021-07-061,0011,0019981,0002,0001,000
2021-07-059991,0019981,0003,2001,000
2021-07-029981,0019979993,100999
2021-07-019999999979984,700998
2021-06-301,0021,0031,0001,0003,6001,000
2021-06-291,0101,0101,0021,0024,8001,002
2021-06-281,0021,0041,0001,0043,7001,004
2021-06-251,0011,0029981,0014,4001,001
2021-06-241,0001,0019991,0012,8001,001
2021-06-231,0001,0009981,0001,9001,000
2021-06-229991,0009971,0004,7001,000
2021-06-219981,0009979976,600997
2021-06-189981,0009989983,200998
2021-06-171,0001,0019991,0002,7001,000
2021-06-161,0001,0019989992,500999
2021-06-159991,0009989984,900998
2021-06-141,0001,0009989993,800999
2021-06-119991,0009989986,900998
2021-06-101,0001,0029999993,100999
2021-06-091,0001,0021,0001,0011,8001,001
2021-06-089991,0029991,0002,3001,000
2021-06-071,0011,0019999992,900999
2021-06-041,0001,0019999991,200999
2021-06-039981,0029981,0022,9001,002
2021-06-029979999979982,000998
2021-06-019981,0009979974,000997
2021-05-311,0021,0029979986,700998
2021-05-289991,0019981,0015,5001,001
2021-05-271,0001,0009989982,500998
2021-05-269991,0009989982,400998
2021-05-251,0021,0029999993,500999
2021-05-241,0011,0021,0001,0023,0001,002
2021-05-211,0001,0029989983,600998
2021-05-201,0011,0029991,0003,4001,000
2021-05-191,0021,0039989985,500998
2021-05-181,0021,0021,0001,0023,2001,002
2021-05-171,0001,0029991,0025,6001,002
2021-05-141,0011,0029999994,700999
2021-05-139991,0039999995,300999
2021-05-121,0041,0059999993,300999
2021-05-111,0051,0071,0011,0014,6001,001
2021-05-101,0031,0091,0011,0052,6001,005
2021-05-071,0021,0031,0001,0033,5001,003
2021-05-061,0041,0049999993,800999
2021-04-301,0011,0029999995,300999
2021-04-281,0021,0041,0001,0004,2001,000
2021-04-271,0021,0051,0001,0003,2001,000
2021-04-261,0081,0081,0021,0022,1001,002
2021-04-231,0031,0081,0021,0031,6001,003
2021-04-221,0101,0101,0021,0083,0001,008
2021-04-211,0031,0091,0011,0054,7001,005
2021-04-201,0071,0081,0031,0034,0001,003
2021-04-191,0081,0091,0071,0071,7001,007
2021-04-161,0101,0121,0051,0052,5001,005
2021-04-151,0081,0131,0081,0102,2001,010
2021-04-141,0141,0161,0051,0084,9001,008
2021-04-131,0251,0251,0131,0135,2001,013
2021-04-121,0251,0251,0201,0202,9001,020
2021-04-091,0211,0281,0211,0253,3001,025
2021-04-081,0261,0291,0201,0204,1001,020
2021-04-071,0261,0311,0261,0313,2001,031
2021-04-061,0331,0341,0261,0266,7001,026
2021-04-051,0291,0311,0281,0316,2001,031
2021-04-021,0221,0251,0221,0221,7001,022
2021-04-011,0231,0271,0221,0223,0001,022
2021-03-311,0301,0321,0231,0234,7001,023
2021-03-301,0301,0321,0261,0327,5001,032
2021-03-291,0211,0351,0211,03510,4001,035
2021-03-261,0211,0261,0201,0214,4001,021
2021-03-251,0291,0301,0211,0216,7001,021
2021-03-241,0241,0271,0221,0223,8001,022
2021-03-231,0301,0301,0251,0305,1001,030
2021-03-221,0211,0301,0211,0307,0001,030
2021-03-191,0251,0291,0241,0298,8001,029
2021-03-181,0191,0251,0191,0257,5001,025
2021-03-171,0151,0241,0141,0244,3001,024
2021-03-161,0101,0191,0101,0198,1001,019
2021-03-151,0251,0251,0121,0237,0001,023
2021-03-121,0201,0201,0111,0208,0001,020
2021-03-111,0221,0241,0161,0205,4001,020
2021-03-101,0251,0251,0191,0245,3001,024
2021-03-091,0191,0251,0121,0257,6001,025
2021-03-081,0011,0171,0011,0174,1001,017
2021-03-051,0031,0129991,0129,6001,012
2021-03-041,0011,0049991,0025,7001,002
2021-03-039971,0009971,0004,5001,000
2021-03-029971,0019971,0006,9001,000
2021-03-019959989959974,800997
2021-02-261,0001,00299599511,900995
2021-02-251,0081,0081,0001,0003,4001,000
2021-02-241,0041,0071,0001,0004,6001,000
2021-02-221,0051,0081,0041,0043,0001,004
2021-02-191,0101,0101,0061,0063,9001,006
2021-02-181,0131,0171,0101,01010,1001,010
2021-02-171,0111,0161,0111,0165,0001,016
2021-02-161,0101,0161,0101,0155,2001,015
2021-02-151,0111,0141,0071,0148,0001,014
2021-02-121,0101,0151,0101,0144,4001,014
2021-02-101,0111,0181,0111,0123,5001,012
2021-02-091,0171,0171,0071,0164,1001,016
2021-02-081,0031,0201,0031,01711,2001,017
2021-02-051,0021,0041,0001,0036,1001,003
2021-02-049991,0049991,0024,4001,002
2021-02-039971,0019979983,200998
2021-02-029971,0009959964,500996
2021-02-019991,0069979975,900997
2021-01-291,0191,0199989989,100998
2021-01-289911,0199881,01919,0001,019
2021-01-279959959889916,500991
2021-01-269949949889898,800989
2021-01-259959959929925,800992
2021-01-229949979949954,900995
2021-01-219959999959974,200997
2021-01-209981,0029939955,400995
2021-01-199951,0039959987,400998
2021-01-181,0001,0019931,0006,5001,000
2021-01-151,0101,0101,0001,00012,1001,000
2021-01-141,0141,0141,0051,01111,1001,011
2021-01-131,0151,0171,0141,0147,3001,014
2021-01-121,0151,0251,0131,0158,7001,015
2021-01-081,0161,0161,0021,01319,3001,013
2021-01-071,0211,0241,0161,01910,4001,019
2021-01-061,0111,0291,0111,02911,2001,029
2021-01-051,0301,0301,0111,02617,7001,026
2021-01-041,0801,0801,0171,03532,7001,035

分割・併合履歴 : [2003-09-25]1株→1.3株