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
2022-05-259159169129127,800912
2022-05-249209229169176,600917
2022-05-239239279209273,300927
2022-05-209159279159274,700927
2022-05-199129199129192,900919
2022-05-189169199139194,500919
2022-05-179199199149164,000916
2022-05-169129369129197,900919
2022-05-139159199139195,400919
2022-05-129149169139135,000913
2022-05-119139189139154,100915
2022-05-109229229129158,200915
2022-05-099349349229229,000922
2022-05-069289329279327,600932
2022-05-029229279209254,800925
2022-04-289279279209225,500922
2022-04-2791493291093223,800932
2022-04-269159199149144,300914
2022-04-2592292291091013,200910
2022-04-229309309259252,800925
2022-04-219279309249307,000930
2022-04-209259299239284,600928
2022-04-199209309209255,900925
2022-04-189249279209256,700925
2022-04-159289349289285,200928
2022-04-149309329289286,000928
2022-04-139269329259306,900930
2022-04-129359359269268,000926
2022-04-119519519359377,300937
2022-04-0894895093094916,300949
2022-04-0795595594094815,000948
2022-04-069619629569578,700957
2022-04-059569659569628,900962
2022-04-0497097295695614,600956
2022-04-019689689539639,400963
2022-03-3196797996096810,400968
2022-03-3097997996097513,400975
2022-03-2998098297197913,200979
2022-03-289989989869874,000987
2022-03-259969969849893,100989
2022-03-249839979839975,900997
2022-03-239859939769937,700993
2022-03-2298698997597910,300979
2022-03-1896498596498412,500984
2022-03-1797798296296616,900966
2022-03-1697798297097610,200976
2022-03-159719799719777,900977
2022-03-149699829699826,400982
2022-03-119579819579779,700977
2022-03-1095897995897712,600977
2022-03-099559759559568,900956
2022-03-0896497395796210,500962
2022-03-0796896895596411,700964
2022-03-049639739549597,400959
2022-03-039689739639636,700963
2022-03-029689799659657,500965
2022-03-0196798295796010,000960
2022-02-289539719529678,500967
2022-02-259509589509532,800953
2022-02-249659659519586,300958
2022-02-229689689609603,900960
2022-02-219709719659714,200971
2022-02-189679719639714,300971
2022-02-179749749679672,700967
2022-02-169659749659706,400970
2022-02-159809859739837,100983
2022-02-149709809699803,800980
2022-02-109759759719745,600974
2022-02-099619759609755,500975
2022-02-089699709619613,800961
2022-02-079729729589587,000958
2022-02-049709739579636,200963
2022-02-039729739659715,700971
2022-02-0294397294397214,700972
2022-02-019489489429432,700943
2022-01-319319489319486,800948
2022-01-289259319259313,200931
2022-01-2793393591291811,800918
2022-01-269349409239398,200939
2022-01-259479549309317,500931
2022-01-249329509329476,000947
2022-01-219259379189379,100937
2022-01-2090993290792613,800926
2022-01-1993393390990922,900909
2022-01-189439469359358,500935
2022-01-1795995993894111,400941
2022-01-1496796793895935,800959
2022-01-1396996996296210,500962
2022-01-1296496996396811,600968
2022-01-1198098395996425,100964
2022-01-0799399398098120,400981
2022-01-0699999999099018,600990
2022-01-051,0021,00499999916,400999
2022-01-041,0151,0161,0021,00219,5001,002

分割・併合履歴 : [2003-09-25]1株→1.3株