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
2020-11-201,1251,1281,1211,1238,1001,123
2020-11-191,1351,1351,1261,1288,9001,128
2020-11-181,1301,1331,1191,1329,5001,132
2020-11-171,1191,1351,1161,13423,9001,134
2020-11-161,1051,1101,1031,11014,6001,110
2020-11-131,1061,1071,1001,10014,6001,100
2020-11-121,1041,1071,1021,10510,4001,105
2020-11-111,0931,1001,0911,10017,5001,100
2020-11-101,0801,0921,0771,09220,8001,092
2020-11-091,0691,0741,0691,07313,8001,073
2020-11-061,0631,0651,0621,06512,4001,065
2020-11-051,0531,0641,0531,0645,5001,064
2020-11-041,0561,0611,0521,05414,1001,054
2020-11-021,0581,0621,0581,06012,9001,060
2020-10-301,0601,0621,0581,05867,5001,058
2020-10-291,0641,0641,0591,0597,7001,059
2020-10-281,0621,0641,0571,06419,2001,064
2020-10-271,0571,0621,0561,0629,0001,062
2020-10-261,0601,0601,0571,05919,1001,059
2020-10-231,0591,0591,0521,05228,7001,052
2020-10-221,0591,0591,0531,0567,2001,056
2020-10-211,0591,0601,0531,05926,4001,059
2020-10-201,0151,0231,0151,0178,3001,017
2020-10-191,0011,0151,0011,0156,1001,015
2020-10-161,0231,0231,0011,00111,1001,001
2020-10-151,0361,0371,0251,0255,4001,025
2020-10-141,0361,0401,0351,0363,5001,036
2020-10-131,0401,0431,0371,0434,7001,043
2020-10-121,0431,0431,0381,0386,8001,038
2020-10-091,0431,0461,0311,03111,4001,031
2020-10-081,0451,0491,0451,04914,9001,049
2020-10-071,0271,0481,0251,0459,4001,045
2020-10-061,0271,0331,0271,0337,9001,033
2020-10-051,0221,0281,0221,0279,8001,027
2020-10-021,0521,0521,0221,02213,3001,022
2020-09-301,0491,0601,0491,05313,3001,053
2020-09-291,0351,0521,0331,04416,8001,044
2020-09-281,0331,0421,0231,04218,1001,042
2020-09-251,0311,0311,0251,0296,4001,029
2020-09-241,0301,0301,0221,0306,8001,030
2020-09-231,0301,0301,0261,0308,2001,030
2020-09-181,0241,0291,0201,0297,5001,029
2020-09-171,0241,0241,0151,0245,8001,024
2020-09-161,0091,0181,0061,01810,5001,018
2020-09-151,0081,0081,0051,0083,1001,008
2020-09-141,0001,0081,0001,00811,1001,008
2020-09-119989999909998,000999
2020-09-109909969909965,600996
2020-09-099829909809907,400990
2020-09-089789859729855,400985
2020-09-079709709659703,400970
2020-09-049669709649663,600966
2020-09-039729749679702,500970
2020-09-029669669639662,200966
2020-09-019699699619663,500966
2020-08-319669769609698,800969
2020-08-289609669529627,500962
2020-08-279609639589602,600960
2020-08-269599599559581,900958
2020-08-259539589519555,300955
2020-08-249599599459533,300953
2020-08-219389469339392,400939
2020-08-209379389289382,500938
2020-08-199469509309315,800931
2020-08-189459509459462,700946
2020-08-179489549459454,500945
2020-08-149619629499497,400949
2020-08-139649659529618,000961
2020-08-129509649459647,600964
2020-08-119319529289525,200952
2020-08-079189259119253,800925
2020-08-069149199149183,500918
2020-08-059109109039092,200909
2020-08-049019139019115,600911
2020-08-038929038739039,800903
2020-07-3188488485485815,000858
2020-07-3095896785189176,600891
2020-07-291,0011,00395795715,300957
2020-07-281,0201,0211,0011,0019,1001,001
2020-07-271,0091,0151,0071,01511,5001,015
2020-07-221,0071,0141,0051,0053,1001,005
2020-07-211,0081,0121,0021,0125,1001,012
2020-07-201,0011,0099981,0093,5001,009
2020-07-171,0041,0111,0011,0012,9001,001
2020-07-161,0111,0181,0081,01512,2001,015
2020-07-151,0111,0129921,0127,9001,012
2020-07-149891,0119861,0118,3001,011
2020-07-139999999899994,300999
2020-07-101,0101,01798198112,700981
2020-07-091,0351,0381,0111,01111,4001,011
2020-07-081,0021,0451,0021,03447,2001,034
2020-07-079901,0009851,00011,4001,000
2020-07-069849909769908,500990
2020-07-039849859799843,500984
2020-07-029839849749835,400983
2020-07-019839849709703,900970
2020-06-309719849719836,600983
2020-06-299709819709812,500981
2020-06-269739849729848,600984
2020-06-259789789719721,800972
2020-06-249779789759782,000978
2020-06-239779779709751,900975
2020-06-229759759709721,600972
2020-06-199739779719772,700977
2020-06-189779779769761,500976
2020-06-179779779709773,000977
2020-06-169609769599766,200976
2020-06-159599729579576,300957
2020-06-129709709609669,400966
2020-06-119719769719713,700971
2020-06-109619759619756,400975
2020-06-099619729569724,700972
2020-06-089659659559624,300962
2020-06-059609629529622,900962
2020-06-049569609529602,900960
2020-06-039519559509552,800955
2020-06-029539539509525,300952
2020-06-019649649529541,400954
2020-05-299759759649646,000964
2020-05-289689739629738,300973
2020-05-279609689569686,100968
2020-05-269559609509605,800960
2020-05-259519559489553,900955
2020-05-229389529389511,700951
2020-05-219489529449524,600952
2020-05-209509509429494,700949
2020-05-199459509339505,600950
2020-05-189389419209417,700941
2020-05-1590893890693812,000938
2020-05-149089389089384,600938
2020-05-139059359059355,000935
2020-05-129109279109275,200927
2020-05-119099179099174,100917
2020-05-089159169099143,900914
2020-05-079179179059142,900914
2020-05-019149169069152,200915
2020-04-309209209159193,900919
2020-04-289039208949206,000920
2020-04-278999038929035,600903
2020-04-248868958868923,700892
2020-04-238878898838891,900889
2020-04-228878878808854,300885
2020-04-218858878828872,400887
2020-04-208908908818874,300887
2020-04-178788838678832,900883
2020-04-168818818618784,600878
2020-04-158788788608674,400867
2020-04-148698818658814,500881
2020-04-138498688498663,300866
2020-04-108538538388493,900849
2020-04-098378618348425,000842
2020-04-088378378208284,000828
2020-04-078068248068224,200822
2020-04-068008057988056,200805
2020-04-038008117917965,100796
2020-04-028638638008006,300800
2020-04-018428478338337,500833
2020-03-318348498308489,300848
2020-03-3091191380986036,800860
2020-03-2791594190894123,100941
2020-03-2689590788690710,700907
2020-03-258958958728947,600894
2020-03-248558778528779,000877
2020-03-2384485583185510,200855
2020-03-197617997537998,600799
2020-03-187407697407616,000761
2020-03-1771074371074113,300741
2020-03-1671873171671713,100717
2020-03-1374874871671922,000719
2020-03-1279979977777810,300778
2020-03-118208258108104,400810
2020-03-1077579975079918,100799
2020-03-0983383581181112,300811
2020-03-0686086185085010,300850
2020-03-058578658578595,600859
2020-03-048578658578575,100857
2020-03-038878878588588,900858
2020-03-0280586280585713,100857
2020-02-2888088181982422,500824
2020-02-2791491590090011,700900
2020-02-269259269119149,500914
2020-02-2594194293093016,600930
2020-02-219519539509514,300951
2020-02-209519549519513,300951
2020-02-199549549519515,000951
2020-02-189589599559556,000955
2020-02-179609619589588,900958
2020-02-149659659609623,800962
2020-02-139619659619655,000965
2020-02-129659699629625,500962
2020-02-109699699639693,700969
2020-02-079699709679692,800969
2020-02-069659699659695,400969
2020-02-059639669629644,600964
2020-02-049619629609613,500961
2020-02-039619639609614,100961
2020-01-319629699619664,700966
2020-01-309629659609626,800962
2020-01-299619659619634,400963
2020-01-289659659619618,600961
2020-01-279709709669666,800966
2020-01-249729729709705,100970
2020-01-239739769729725,700972
2020-01-229749779739736,500973
2020-01-219769779759756,300975
2020-01-209789799769765,300976
2020-01-179759799759755,200975
2020-01-169789819759775,000977
2020-01-159809809759795,800979
2020-01-149809809769797,000979
2020-01-109779909779816,800981
2020-01-099739819739818,100981
2020-01-0898798796697021,900970
2020-01-0798899398898813,100988
2020-01-0698899297998820,200988

分割・併合履歴 : [2003-09-25]1株→1.3株