2597 (株)ユニカフェの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	906	908	904	904	2,900	904
2023-06-07	909	909	903	903	8,200	903
2023-06-06	908	910	906	910	3,100	910
2023-06-05	908	909	904	909	4,500	909
2023-06-02	911	911	902	903	4,200	903
2023-06-01	901	903	900	903	5,600	903
2023-05-31	915	915	901	901	9,900	901
2023-05-30	909	909	903	903	8,700	903
2023-05-29	912	912	907	909	7,200	909
2023-05-26	912	912	908	908	4,200	908
2023-05-25	910	914	910	912	4,100	912
2023-05-24	915	915	910	910	4,800	910
2023-05-23	915	916	911	911	8,700	911
2023-05-22	915	919	915	916	4,600	916
2023-05-19	919	919	915	916	4,300	916
2023-05-18	914	917	914	916	6,200	916
2023-05-17	913	914	912	914	4,300	914
2023-05-16	913	913	911	912	4,100	912
2023-05-15	910	912	910	911	4,500	911
2023-05-12	912	912	908	911	3,200	911
2023-05-11	911	911	908	908	3,500	908
2023-05-10	912	914	910	911	5,000	911
2023-05-09	910	917	910	916	8,100	916
2023-05-08	911	912	908	912	5,300	912
2023-05-02	911	912	907	910	5,500	910
2023-05-01	909	913	909	911	5,300	911
2023-04-28	904	911	901	909	7,000	909
2023-04-27	905	909	904	904	55,500	904
2023-04-26	915	915	905	905	11,700	905
2023-04-25	913	915	912	912	10,100	912
2023-04-24	910	913	909	913	11,500	913
2023-04-21	908	909	907	908	7,200	908
2023-04-20	907	910	905	908	8,100	908
2023-04-19	905	907	904	907	7,800	907
2023-04-18	905	907	904	907	8,100	907
2023-04-17	902	905	902	904	7,300	904
2023-04-14	904	905	901	904	7,300	904
2023-04-13	903	903	899	900	5,400	900
2023-04-12	901	903	896	903	12,200	903
2023-04-11	898	900	896	900	6,900	900
2023-04-10	899	899	895	895	6,100	895
2023-04-07	895	898	894	894	9,100	894
2023-04-06	894	900	894	896	9,800	896
2023-04-05	900	901	894	894	9,100	894
2023-04-04	905	906	902	904	8,600	904
2023-04-03	907	907	901	905	6,700	905
2023-03-31	903	904	899	904	6,600	904
2023-03-30	896	906	896	903	7,900	903
2023-03-29	895	906	895	906	15,000	906
2023-03-28	894	900	894	900	6,500	900
2023-03-27	898	898	893	895	5,600	895
2023-03-24	898	898	894	894	5,300	894
2023-03-23	893	898	893	896	3,600	896
2023-03-22	898	898	893	898	4,000	898
2023-03-20	897	898	892	892	5,900	892
2023-03-17	895	898	895	895	3,800	895
2023-03-16	893	896	892	895	9,300	895
2023-03-15	894	896	893	894	7,200	894
2023-03-14	898	898	892	895	13,800	895
2023-03-13	900	902	899	902	5,100	902
2023-03-10	903	903	900	900	12,000	900
2023-03-09	902	903	899	903	7,600	903
2023-03-08	896	901	896	901	7,800	901
2023-03-07	900	901	899	900	10,200	900
2023-03-06	899	900	897	897	7,700	897
2023-03-03	899	899	897	899	9,600	899
2023-03-02	896	899	896	899	5,700	899
2023-03-01	894	898	894	898	6,000	898
2023-02-28	890	894	890	894	5,000	894
2023-02-27	891	893	890	890	9,100	890
2023-02-24	891	892	888	891	6,300	891
2023-02-22	888	891	888	888	5,400	888
2023-02-21	888	890	888	889	7,200	889
2023-02-20	889	892	888	888	11,100	888
2023-02-17	891	891	888	888	20,400	888
2023-02-16	894	894	891	893	7,000	893
2023-02-15	896	897	891	891	19,400	891
2023-02-14	895	901	895	898	7,000	898
2023-02-13	895	898	895	897	5,400	897
2023-02-10	898	899	897	898	5,300	898
2023-02-09	898	898	895	898	3,700	898
2023-02-08	898	899	895	897	5,700	897
2023-02-07	895	898	895	896	5,200	896
2023-02-06	896	897	895	896	5,400	896
2023-02-03	894	897	894	896	4,900	896
2023-02-02	900	900	896	896	7,100	896
2023-02-01	902	906	896	898	15,000	898
2023-01-31	894	898	894	898	6,800	898
2023-01-30	904	904	893	893	55,000	893
2023-01-27	902	902	898	902	8,300	902
2023-01-26	901	901	897	899	6,100	899
2023-01-25	899	902	896	896	13,700	896
2023-01-24	898	902	895	901	13,800	901
2023-01-23	895	896	892	896	10,300	896
2023-01-20	892	895	892	894	5,800	894
2023-01-19	895	895	892	893	7,600	893
2023-01-18	894	897	890	895	11,800	895
2023-01-17	891	892	888	890	10,400	890
2023-01-16	893	893	890	890	12,700	890
2023-01-13	898	900	894	894	19,100	894
2023-01-12	899	900	896	898	18,800	898
2023-01-11	899	902	899	901	12,800	901
2023-01-10	906	906	899	901	15,300	901
2023-01-06	902	903	900	901	21,300	901
2023-01-05	908	908	900	901	21,800	901
2023-01-04	919	920	908	908	18,800	908

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 [2023年度]

2597 (株)ユニカフェの時系列データ [2023年度]