2597 (株)ユニカフェ の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,2991,2991,2801,2971,200997.69
2000-12-281,2991,3001,2801,2994,000999.23
2000-12-271,2801,2991,2701,2801,700984.62
2000-12-261,2411,2701,2411,2702,700976.92
2000-12-251,2301,2501,2301,2403,800953.85
2000-12-221,2211,2481,2151,2303,300946.15
2000-12-211,2401,2401,2051,2108,100930.77
2000-12-201,2501,2501,2481,2484,000960
2000-12-191,2701,2801,2701,2703,500976.92
2000-12-181,2801,2801,2701,2702,200976.92
2000-12-151,2501,2801,2501,2804,400984.62
2000-12-141,2611,2611,2501,2606,100969.23
2000-12-131,2561,2741,2501,2523,800963.08
2000-12-121,2601,2801,2501,25014,000961.54
2000-12-111,2601,3001,2101,25012,000961.54
2000-12-081,2801,2801,2601,2805,000984.62
2000-12-071,3001,3001,2801,2807,100984.62
2000-12-061,3401,3401,2901,3007,9001,000
2000-12-051,3201,3201,3001,30014,2001,000
2000-12-041,3101,3201,3101,3203,1001,015.38
2000-12-011,3011,3101,3001,3104,5001,007.69
2000-11-301,3101,3481,3001,3102,2001,007.69
2000-11-291,3021,3491,3001,3101,1001,007.69
2000-11-281,3381,3551,3001,3004,5001,000
2000-11-271,2131,2981,2131,2984,900998.46
2000-11-241,2101,2501,2101,2124,400932.31
2000-11-221,2101,2301,2101,2214,600939.23
2000-11-211,2201,2501,2011,2358,600950
2000-11-201,2801,2801,2301,24013,900953.85
2000-11-171,3401,3401,3001,30014,6001,000
2000-11-161,4021,4021,3401,35012,2001,038.46
2000-11-151,4001,4151,4001,4055,3001,080.77
2000-11-141,4001,4101,3951,4007,7001,076.92
2000-11-131,4501,4501,4101,4208,4001,092.31
2000-11-101,5001,5001,4751,49010,4001,146.15
2000-11-091,5301,5301,5001,52011,9001,169.23
2000-11-081,5001,5401,4801,53016,6001,176.92
2000-11-071,4801,4801,4551,48013,5001,138.46
2000-11-061,4501,4701,4381,46018,0001,123.08
2000-11-021,4451,4451,4251,42515,4001,096.15
2000-11-011,4001,4401,3801,4409,2001,107.69
2000-10-311,4751,4751,4001,40019,7001,076.92
2000-10-301,4701,4951,4651,47015,3001,130.77
2000-10-271,3901,4701,3901,45024,0001,115.38
2000-10-261,3801,3901,3001,38017,8001,061.54
2000-10-251,4651,4701,3711,38030,6001,061.54
2000-10-241,6001,6001,5701,5755,5001,211.54
2000-10-231,6101,6201,6001,60017,9001,230.77
2000-10-201,6501,6801,6001,61025,0001,238.46
2000-10-191,6701,6701,6101,61015,3001,238.46
2000-10-181,7501,7501,7001,70011,8001,307.69
2000-10-171,7901,7901,7501,78011,4001,369.23
2000-10-161,8001,8001,7611,77016,8001,361.54
2000-10-131,8001,8001,7711,79015,4001,376.92
2000-10-121,8201,8401,8101,83018,7001,407.69
2000-10-111,8601,8601,8201,82512,0001,403.85
2000-10-102,0002,0001,9101,9209,4001,476.92
2000-10-062,0302,0301,9802,00515,2001,542.31
2000-10-052,0702,0701,9802,03016,4001,561.54
2000-10-042,1102,1102,0602,0604,8001,584.62
2000-10-032,1552,1552,1102,1108,3001,623.08
2000-10-022,1402,1802,1002,1506,9001,653.85
2000-09-292,1102,1502,0602,1008,6001,615.38
2000-09-282,2302,2302,1002,1005,9001,615.38
2000-09-272,2702,2702,2002,2003,2001,692.31
2000-09-262,3102,3302,2102,2305,3001,715.38
2000-09-252,4002,4302,3502,40010,5001,846.15
2000-09-222,3302,3502,3002,32013,2001,784.62
2000-09-212,3002,3302,2502,30016,9001,769.23
2000-09-202,2602,4002,2602,3007,2001,769.23
2000-09-192,2602,2602,2302,2508,7001,730.77
2000-09-182,2652,2802,2502,2652,2001,742.31
2000-09-142,2402,2702,2202,2709,1001,746.15
2000-09-132,2502,2602,2202,23012,3001,715.38
2000-09-122,2502,2802,2402,2604,9001,738.46
2000-09-112,3002,3002,2602,26011,0001,738.46
2000-09-082,2502,2802,2402,2605,7001,738.46
2000-09-072,3152,3152,2502,2507,3001,730.77
2000-09-062,2802,3002,2702,3006,5001,769.23
2000-09-052,3502,3602,3002,3009,9001,769.23
2000-09-042,3502,3702,3002,3403,9001,800
2000-09-012,3502,3602,2902,32017,8001,784.62
2000-08-312,4102,4302,3602,3809,8001,830.77
2000-08-302,4552,4602,4052,4608,7001,892.31
2000-08-292,6002,6002,4502,50013,7001,923.08
2000-08-282,5602,6002,5502,58015,7001,984.62
2000-08-252,5602,5702,5052,52020,0001,938.46
2000-08-242,3302,4802,3302,48026,3001,907.69
2000-08-232,3402,3402,3002,3308,8001,792.31
2000-08-222,2902,2902,2602,2906,6001,761.54
2000-08-212,2602,2902,2402,26013,6001,738.46
2000-08-182,2802,3002,2202,22017,9001,707.69

分割・併合履歴 : [2003-09-25]1株→1.3株