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 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 993 | 993 | 990 | 990 | 2,400 | 990 |
| 2021-08-02 | 993 | 993 | 987 | 993 | 7,300 | 993 |
| 2021-07-30 | 992 | 992 | 990 | 990 | 6,600 | 990 |
| 2021-07-29 | 993 | 995 | 992 | 992 | 3,000 | 992 |
| 2021-07-28 | 995 | 996 | 994 | 996 | 2,400 | 996 |
| 2021-07-27 | 995 | 996 | 990 | 996 | 8,100 | 996 |
| 2021-07-26 | 995 | 995 | 991 | 991 | 3,900 | 991 |
| 2021-07-21 | 993 | 994 | 990 | 994 | 4,600 | 994 |
| 2021-07-20 | 991 | 993 | 990 | 991 | 6,300 | 991 |
| 2021-07-19 | 997 | 997 | 991 | 991 | 7,800 | 991 |
| 2021-07-16 | 994 | 997 | 993 | 994 | 4,100 | 994 |
| 2021-07-15 | 996 | 998 | 994 | 994 | 4,300 | 994 |
| 2021-07-14 | 999 | 999 | 996 | 996 | 3,100 | 996 |
| 2021-07-13 | 996 | 999 | 996 | 999 | 3,900 | 999 |
| 2021-07-12 | 993 | 996 | 992 | 996 | 4,500 | 996 |
| 2021-07-09 | 995 | 995 | 990 | 991 | 11,000 | 991 |
| 2021-07-08 | 999 | 999 | 995 | 995 | 6,900 | 995 |
| 2021-07-07 | 1,000 | 1,000 | 998 | 998 | 3,800 | 998 |
| 2021-07-06 | 1,001 | 1,001 | 998 | 1,000 | 2,000 | 1,000 |
| 2021-07-05 | 999 | 1,001 | 998 | 1,000 | 3,200 | 1,000 |
| 2021-07-02 | 998 | 1,001 | 997 | 999 | 3,100 | 999 |
| 2021-07-01 | 999 | 999 | 997 | 998 | 4,700 | 998 |
| 2021-06-30 | 1,002 | 1,003 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2021-06-29 | 1,010 | 1,010 | 1,002 | 1,002 | 4,800 | 1,002 |
| 2021-06-28 | 1,002 | 1,004 | 1,000 | 1,004 | 3,700 | 1,004 |
| 2021-06-25 | 1,001 | 1,002 | 998 | 1,001 | 4,400 | 1,001 |
| 2021-06-24 | 1,000 | 1,001 | 999 | 1,001 | 2,800 | 1,001 |
| 2021-06-23 | 1,000 | 1,000 | 998 | 1,000 | 1,900 | 1,000 |
| 2021-06-22 | 999 | 1,000 | 997 | 1,000 | 4,700 | 1,000 |
| 2021-06-21 | 998 | 1,000 | 997 | 997 | 6,600 | 997 |
| 2021-06-18 | 998 | 1,000 | 998 | 998 | 3,200 | 998 |
| 2021-06-17 | 1,000 | 1,001 | 999 | 1,000 | 2,700 | 1,000 |
| 2021-06-16 | 1,000 | 1,001 | 998 | 999 | 2,500 | 999 |
| 2021-06-15 | 999 | 1,000 | 998 | 998 | 4,900 | 998 |
| 2021-06-14 | 1,000 | 1,000 | 998 | 999 | 3,800 | 999 |
| 2021-06-11 | 999 | 1,000 | 998 | 998 | 6,900 | 998 |
| 2021-06-10 | 1,000 | 1,002 | 999 | 999 | 3,100 | 999 |
| 2021-06-09 | 1,000 | 1,002 | 1,000 | 1,001 | 1,800 | 1,001 |
| 2021-06-08 | 999 | 1,002 | 999 | 1,000 | 2,300 | 1,000 |
| 2021-06-07 | 1,001 | 1,001 | 999 | 999 | 2,900 | 999 |
| 2021-06-04 | 1,000 | 1,001 | 999 | 999 | 1,200 | 999 |
| 2021-06-03 | 998 | 1,002 | 998 | 1,002 | 2,900 | 1,002 |
| 2021-06-02 | 997 | 999 | 997 | 998 | 2,000 | 998 |
| 2021-06-01 | 998 | 1,000 | 997 | 997 | 4,000 | 997 |
| 2021-05-31 | 1,002 | 1,002 | 997 | 998 | 6,700 | 998 |
| 2021-05-28 | 999 | 1,001 | 998 | 1,001 | 5,500 | 1,001 |
| 2021-05-27 | 1,000 | 1,000 | 998 | 998 | 2,500 | 998 |
| 2021-05-26 | 999 | 1,000 | 998 | 998 | 2,400 | 998 |
| 2021-05-25 | 1,002 | 1,002 | 999 | 999 | 3,500 | 999 |
| 2021-05-24 | 1,001 | 1,002 | 1,000 | 1,002 | 3,000 | 1,002 |
| 2021-05-21 | 1,000 | 1,002 | 998 | 998 | 3,600 | 998 |
| 2021-05-20 | 1,001 | 1,002 | 999 | 1,000 | 3,400 | 1,000 |
| 2021-05-19 | 1,002 | 1,003 | 998 | 998 | 5,500 | 998 |
| 2021-05-18 | 1,002 | 1,002 | 1,000 | 1,002 | 3,200 | 1,002 |
| 2021-05-17 | 1,000 | 1,002 | 999 | 1,002 | 5,600 | 1,002 |
| 2021-05-14 | 1,001 | 1,002 | 999 | 999 | 4,700 | 999 |
| 2021-05-13 | 999 | 1,003 | 999 | 999 | 5,300 | 999 |
| 2021-05-12 | 1,004 | 1,005 | 999 | 999 | 3,300 | 999 |
| 2021-05-11 | 1,005 | 1,007 | 1,001 | 1,001 | 4,600 | 1,001 |
| 2021-05-10 | 1,003 | 1,009 | 1,001 | 1,005 | 2,600 | 1,005 |
| 2021-05-07 | 1,002 | 1,003 | 1,000 | 1,003 | 3,500 | 1,003 |
| 2021-05-06 | 1,004 | 1,004 | 999 | 999 | 3,800 | 999 |
| 2021-04-30 | 1,001 | 1,002 | 999 | 999 | 5,300 | 999 |
| 2021-04-28 | 1,002 | 1,004 | 1,000 | 1,000 | 4,200 | 1,000 |
| 2021-04-27 | 1,002 | 1,005 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2021-04-26 | 1,008 | 1,008 | 1,002 | 1,002 | 2,100 | 1,002 |
| 2021-04-23 | 1,003 | 1,008 | 1,002 | 1,003 | 1,600 | 1,003 |
| 2021-04-22 | 1,010 | 1,010 | 1,002 | 1,008 | 3,000 | 1,008 |
| 2021-04-21 | 1,003 | 1,009 | 1,001 | 1,005 | 4,700 | 1,005 |
| 2021-04-20 | 1,007 | 1,008 | 1,003 | 1,003 | 4,000 | 1,003 |
| 2021-04-19 | 1,008 | 1,009 | 1,007 | 1,007 | 1,700 | 1,007 |
| 2021-04-16 | 1,010 | 1,012 | 1,005 | 1,005 | 2,500 | 1,005 |
| 2021-04-15 | 1,008 | 1,013 | 1,008 | 1,010 | 2,200 | 1,010 |
| 2021-04-14 | 1,014 | 1,016 | 1,005 | 1,008 | 4,900 | 1,008 |
| 2021-04-13 | 1,025 | 1,025 | 1,013 | 1,013 | 5,200 | 1,013 |
| 2021-04-12 | 1,025 | 1,025 | 1,020 | 1,020 | 2,900 | 1,020 |
| 2021-04-09 | 1,021 | 1,028 | 1,021 | 1,025 | 3,300 | 1,025 |
| 2021-04-08 | 1,026 | 1,029 | 1,020 | 1,020 | 4,100 | 1,020 |
| 2021-04-07 | 1,026 | 1,031 | 1,026 | 1,031 | 3,200 | 1,031 |
| 2021-04-06 | 1,033 | 1,034 | 1,026 | 1,026 | 6,700 | 1,026 |
| 2021-04-05 | 1,029 | 1,031 | 1,028 | 1,031 | 6,200 | 1,031 |
| 2021-04-02 | 1,022 | 1,025 | 1,022 | 1,022 | 1,700 | 1,022 |
| 2021-04-01 | 1,023 | 1,027 | 1,022 | 1,022 | 3,000 | 1,022 |
| 2021-03-31 | 1,030 | 1,032 | 1,023 | 1,023 | 4,700 | 1,023 |
| 2021-03-30 | 1,030 | 1,032 | 1,026 | 1,032 | 7,500 | 1,032 |
| 2021-03-29 | 1,021 | 1,035 | 1,021 | 1,035 | 10,400 | 1,035 |
| 2021-03-26 | 1,021 | 1,026 | 1,020 | 1,021 | 4,400 | 1,021 |
| 2021-03-25 | 1,029 | 1,030 | 1,021 | 1,021 | 6,700 | 1,021 |
| 2021-03-24 | 1,024 | 1,027 | 1,022 | 1,022 | 3,800 | 1,022 |
| 2021-03-23 | 1,030 | 1,030 | 1,025 | 1,030 | 5,100 | 1,030 |
| 2021-03-22 | 1,021 | 1,030 | 1,021 | 1,030 | 7,000 | 1,030 |
| 2021-03-19 | 1,025 | 1,029 | 1,024 | 1,029 | 8,800 | 1,029 |
| 2021-03-18 | 1,019 | 1,025 | 1,019 | 1,025 | 7,500 | 1,025 |
| 2021-03-17 | 1,015 | 1,024 | 1,014 | 1,024 | 4,300 | 1,024 |
| 2021-03-16 | 1,010 | 1,019 | 1,010 | 1,019 | 8,100 | 1,019 |
| 2021-03-15 | 1,025 | 1,025 | 1,012 | 1,023 | 7,000 | 1,023 |
| 2021-03-12 | 1,020 | 1,020 | 1,011 | 1,020 | 8,000 | 1,020 |
| 2021-03-11 | 1,022 | 1,024 | 1,016 | 1,020 | 5,400 | 1,020 |
| 2021-03-10 | 1,025 | 1,025 | 1,019 | 1,024 | 5,300 | 1,024 |
| 2021-03-09 | 1,019 | 1,025 | 1,012 | 1,025 | 7,600 | 1,025 |
| 2021-03-08 | 1,001 | 1,017 | 1,001 | 1,017 | 4,100 | 1,017 |
| 2021-03-05 | 1,003 | 1,012 | 999 | 1,012 | 9,600 | 1,012 |
| 2021-03-04 | 1,001 | 1,004 | 999 | 1,002 | 5,700 | 1,002 |
| 2021-03-03 | 997 | 1,000 | 997 | 1,000 | 4,500 | 1,000 |
| 2021-03-02 | 997 | 1,001 | 997 | 1,000 | 6,900 | 1,000 |
| 2021-03-01 | 995 | 998 | 995 | 997 | 4,800 | 997 |
| 2021-02-26 | 1,000 | 1,002 | 995 | 995 | 11,900 | 995 |
| 2021-02-25 | 1,008 | 1,008 | 1,000 | 1,000 | 3,400 | 1,000 |
| 2021-02-24 | 1,004 | 1,007 | 1,000 | 1,000 | 4,600 | 1,000 |
| 2021-02-22 | 1,005 | 1,008 | 1,004 | 1,004 | 3,000 | 1,004 |
| 2021-02-19 | 1,010 | 1,010 | 1,006 | 1,006 | 3,900 | 1,006 |
| 2021-02-18 | 1,013 | 1,017 | 1,010 | 1,010 | 10,100 | 1,010 |
| 2021-02-17 | 1,011 | 1,016 | 1,011 | 1,016 | 5,000 | 1,016 |
| 2021-02-16 | 1,010 | 1,016 | 1,010 | 1,015 | 5,200 | 1,015 |
| 2021-02-15 | 1,011 | 1,014 | 1,007 | 1,014 | 8,000 | 1,014 |
| 2021-02-12 | 1,010 | 1,015 | 1,010 | 1,014 | 4,400 | 1,014 |
| 2021-02-10 | 1,011 | 1,018 | 1,011 | 1,012 | 3,500 | 1,012 |
| 2021-02-09 | 1,017 | 1,017 | 1,007 | 1,016 | 4,100 | 1,016 |
| 2021-02-08 | 1,003 | 1,020 | 1,003 | 1,017 | 11,200 | 1,017 |
| 2021-02-05 | 1,002 | 1,004 | 1,000 | 1,003 | 6,100 | 1,003 |
| 2021-02-04 | 999 | 1,004 | 999 | 1,002 | 4,400 | 1,002 |
| 2021-02-03 | 997 | 1,001 | 997 | 998 | 3,200 | 998 |
| 2021-02-02 | 997 | 1,000 | 995 | 996 | 4,500 | 996 |
| 2021-02-01 | 999 | 1,006 | 997 | 997 | 5,900 | 997 |
| 2021-01-29 | 1,019 | 1,019 | 998 | 998 | 9,100 | 998 |
| 2021-01-28 | 991 | 1,019 | 988 | 1,019 | 19,000 | 1,019 |
| 2021-01-27 | 995 | 995 | 988 | 991 | 6,500 | 991 |
| 2021-01-26 | 994 | 994 | 988 | 989 | 8,800 | 989 |
| 2021-01-25 | 995 | 995 | 992 | 992 | 5,800 | 992 |
| 2021-01-22 | 994 | 997 | 994 | 995 | 4,900 | 995 |
| 2021-01-21 | 995 | 999 | 995 | 997 | 4,200 | 997 |
| 2021-01-20 | 998 | 1,002 | 993 | 995 | 5,400 | 995 |
| 2021-01-19 | 995 | 1,003 | 995 | 998 | 7,400 | 998 |
| 2021-01-18 | 1,000 | 1,001 | 993 | 1,000 | 6,500 | 1,000 |
| 2021-01-15 | 1,010 | 1,010 | 1,000 | 1,000 | 12,100 | 1,000 |
| 2021-01-14 | 1,014 | 1,014 | 1,005 | 1,011 | 11,100 | 1,011 |
| 2021-01-13 | 1,015 | 1,017 | 1,014 | 1,014 | 7,300 | 1,014 |
| 2021-01-12 | 1,015 | 1,025 | 1,013 | 1,015 | 8,700 | 1,015 |
| 2021-01-08 | 1,016 | 1,016 | 1,002 | 1,013 | 19,300 | 1,013 |
| 2021-01-07 | 1,021 | 1,024 | 1,016 | 1,019 | 10,400 | 1,019 |
| 2021-01-06 | 1,011 | 1,029 | 1,011 | 1,029 | 11,200 | 1,029 |
| 2021-01-05 | 1,030 | 1,030 | 1,011 | 1,026 | 17,700 | 1,026 |
| 2021-01-04 | 1,080 | 1,080 | 1,017 | 1,035 | 32,700 | 1,035 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
