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
2000-12-29	1,299	1,299	1,280	1,297	1,200	997.69
2000-12-28	1,299	1,300	1,280	1,299	4,000	999.23
2000-12-27	1,280	1,299	1,270	1,280	1,700	984.62
2000-12-26	1,241	1,270	1,241	1,270	2,700	976.92
2000-12-25	1,230	1,250	1,230	1,240	3,800	953.85
2000-12-22	1,221	1,248	1,215	1,230	3,300	946.15
2000-12-21	1,240	1,240	1,205	1,210	8,100	930.77
2000-12-20	1,250	1,250	1,248	1,248	4,000	960
2000-12-19	1,270	1,280	1,270	1,270	3,500	976.92
2000-12-18	1,280	1,280	1,270	1,270	2,200	976.92
2000-12-15	1,250	1,280	1,250	1,280	4,400	984.62
2000-12-14	1,261	1,261	1,250	1,260	6,100	969.23
2000-12-13	1,256	1,274	1,250	1,252	3,800	963.08
2000-12-12	1,260	1,280	1,250	1,250	14,000	961.54
2000-12-11	1,260	1,300	1,210	1,250	12,000	961.54
2000-12-08	1,280	1,280	1,260	1,280	5,000	984.62
2000-12-07	1,300	1,300	1,280	1,280	7,100	984.62
2000-12-06	1,340	1,340	1,290	1,300	7,900	1,000
2000-12-05	1,320	1,320	1,300	1,300	14,200	1,000
2000-12-04	1,310	1,320	1,310	1,320	3,100	1,015.38
2000-12-01	1,301	1,310	1,300	1,310	4,500	1,007.69
2000-11-30	1,310	1,348	1,300	1,310	2,200	1,007.69
2000-11-29	1,302	1,349	1,300	1,310	1,100	1,007.69
2000-11-28	1,338	1,355	1,300	1,300	4,500	1,000
2000-11-27	1,213	1,298	1,213	1,298	4,900	998.46
2000-11-24	1,210	1,250	1,210	1,212	4,400	932.31
2000-11-22	1,210	1,230	1,210	1,221	4,600	939.23
2000-11-21	1,220	1,250	1,201	1,235	8,600	950
2000-11-20	1,280	1,280	1,230	1,240	13,900	953.85
2000-11-17	1,340	1,340	1,300	1,300	14,600	1,000
2000-11-16	1,402	1,402	1,340	1,350	12,200	1,038.46
2000-11-15	1,400	1,415	1,400	1,405	5,300	1,080.77
2000-11-14	1,400	1,410	1,395	1,400	7,700	1,076.92
2000-11-13	1,450	1,450	1,410	1,420	8,400	1,092.31
2000-11-10	1,500	1,500	1,475	1,490	10,400	1,146.15
2000-11-09	1,530	1,530	1,500	1,520	11,900	1,169.23
2000-11-08	1,500	1,540	1,480	1,530	16,600	1,176.92
2000-11-07	1,480	1,480	1,455	1,480	13,500	1,138.46
2000-11-06	1,450	1,470	1,438	1,460	18,000	1,123.08
2000-11-02	1,445	1,445	1,425	1,425	15,400	1,096.15
2000-11-01	1,400	1,440	1,380	1,440	9,200	1,107.69
2000-10-31	1,475	1,475	1,400	1,400	19,700	1,076.92
2000-10-30	1,470	1,495	1,465	1,470	15,300	1,130.77
2000-10-27	1,390	1,470	1,390	1,450	24,000	1,115.38
2000-10-26	1,380	1,390	1,300	1,380	17,800	1,061.54
2000-10-25	1,465	1,470	1,371	1,380	30,600	1,061.54
2000-10-24	1,600	1,600	1,570	1,575	5,500	1,211.54
2000-10-23	1,610	1,620	1,600	1,600	17,900	1,230.77
2000-10-20	1,650	1,680	1,600	1,610	25,000	1,238.46
2000-10-19	1,670	1,670	1,610	1,610	15,300	1,238.46
2000-10-18	1,750	1,750	1,700	1,700	11,800	1,307.69
2000-10-17	1,790	1,790	1,750	1,780	11,400	1,369.23
2000-10-16	1,800	1,800	1,761	1,770	16,800	1,361.54
2000-10-13	1,800	1,800	1,771	1,790	15,400	1,376.92
2000-10-12	1,820	1,840	1,810	1,830	18,700	1,407.69
2000-10-11	1,860	1,860	1,820	1,825	12,000	1,403.85
2000-10-10	2,000	2,000	1,910	1,920	9,400	1,476.92
2000-10-06	2,030	2,030	1,980	2,005	15,200	1,542.31
2000-10-05	2,070	2,070	1,980	2,030	16,400	1,561.54
2000-10-04	2,110	2,110	2,060	2,060	4,800	1,584.62
2000-10-03	2,155	2,155	2,110	2,110	8,300	1,623.08
2000-10-02	2,140	2,180	2,100	2,150	6,900	1,653.85
2000-09-29	2,110	2,150	2,060	2,100	8,600	1,615.38
2000-09-28	2,230	2,230	2,100	2,100	5,900	1,615.38
2000-09-27	2,270	2,270	2,200	2,200	3,200	1,692.31
2000-09-26	2,310	2,330	2,210	2,230	5,300	1,715.38
2000-09-25	2,400	2,430	2,350	2,400	10,500	1,846.15
2000-09-22	2,330	2,350	2,300	2,320	13,200	1,784.62
2000-09-21	2,300	2,330	2,250	2,300	16,900	1,769.23
2000-09-20	2,260	2,400	2,260	2,300	7,200	1,769.23
2000-09-19	2,260	2,260	2,230	2,250	8,700	1,730.77
2000-09-18	2,265	2,280	2,250	2,265	2,200	1,742.31
2000-09-14	2,240	2,270	2,220	2,270	9,100	1,746.15
2000-09-13	2,250	2,260	2,220	2,230	12,300	1,715.38
2000-09-12	2,250	2,280	2,240	2,260	4,900	1,738.46
2000-09-11	2,300	2,300	2,260	2,260	11,000	1,738.46
2000-09-08	2,250	2,280	2,240	2,260	5,700	1,738.46
2000-09-07	2,315	2,315	2,250	2,250	7,300	1,730.77
2000-09-06	2,280	2,300	2,270	2,300	6,500	1,769.23
2000-09-05	2,350	2,360	2,300	2,300	9,900	1,769.23
2000-09-04	2,350	2,370	2,300	2,340	3,900	1,800
2000-09-01	2,350	2,360	2,290	2,320	17,800	1,784.62
2000-08-31	2,410	2,430	2,360	2,380	9,800	1,830.77
2000-08-30	2,455	2,460	2,405	2,460	8,700	1,892.31
2000-08-29	2,600	2,600	2,450	2,500	13,700	1,923.08
2000-08-28	2,560	2,600	2,550	2,580	15,700	1,984.62
2000-08-25	2,560	2,570	2,505	2,520	20,000	1,938.46
2000-08-24	2,330	2,480	2,330	2,480	26,300	1,907.69
2000-08-23	2,340	2,340	2,300	2,330	8,800	1,792.31
2000-08-22	2,290	2,290	2,260	2,290	6,600	1,761.54
2000-08-21	2,260	2,290	2,240	2,260	13,600	1,738.46
2000-08-18	2,280	2,300	2,220	2,220	17,900	1,707.69

分割・併合履歴： [2003-09-25]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2597 (株)ユニカフェ の時系列データ [2000年度]

2597 (株)ユニカフェの時系列データ [2000年度]