1. HOME >
  2. 株価時系列 >
  3. 2597 >
  4. 2004年

2597 (株)ユニカフェ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,5941,5991,5901,5902,0001,590
2004-12-291,5811,5981,5781,5857,0001,585
2004-12-281,5851,5851,5801,5813,1001,581
2004-12-271,5501,5801,5471,5765,0001,576
2004-12-241,5581,5601,5451,5465,3001,546
2004-12-221,5501,5581,5311,5504,0001,550
2004-12-211,5301,5491,5301,5494,6001,549
2004-12-201,5401,5401,5321,5325,8001,532
2004-12-171,5281,5361,5281,5353,1001,535
2004-12-161,5271,5381,5271,5282,7001,528
2004-12-151,5301,5351,5251,5272,8001,527
2004-12-141,5191,5291,5111,5253,7001,525
2004-12-131,5231,5291,5101,5144,8001,514
2004-12-101,5201,5251,5151,5199,9001,519
2004-12-091,5301,5301,5271,5291,4001,529
2004-12-081,5291,5291,5211,5271,7001,527
2004-12-071,5201,5301,5181,5207,3001,520
2004-12-061,5301,5311,5281,5294,6001,529
2004-12-031,5301,5341,5301,5322,4001,532
2004-12-021,5311,5351,5291,5333,1001,533
2004-12-011,5301,5301,5251,5293,8001,529
2004-11-301,5251,5371,5251,5312,2001,531
2004-11-291,5201,5341,5201,5305,8001,530
2004-11-261,5151,5251,5081,51510,0001,515
2004-11-251,5141,5151,5121,5154,6001,515
2004-11-241,5121,5141,5121,5141,0001,514
2004-11-221,5201,5241,5111,5186,1001,518
2004-11-191,5241,5301,5141,5187,2001,518
2004-11-181,5501,5501,5251,5265,8001,526
2004-11-171,5431,5501,5401,5412,7001,541
2004-11-161,5511,5561,5411,5444,6001,544
2004-11-151,5561,5701,5501,5506,6001,550
2004-11-121,5301,5561,5301,5564,0001,556
2004-11-111,5401,5571,5321,5562,1001,556
2004-11-101,5211,5601,5211,5602,7001,560
2004-11-091,5251,5451,5241,5401,9001,540
2004-11-081,5401,5451,5271,5274,9001,527
2004-11-051,5261,5501,5261,5332,0001,533
2004-11-041,5311,5381,5201,5256,5001,525
2004-11-021,5401,5401,5301,5395,1001,539
2004-11-011,5501,5501,5431,5501,6001,550
2004-10-291,5421,5521,5421,5522,3001,552
2004-10-281,5501,5521,5491,5492,5001,549
2004-10-271,5411,5581,5411,5501,0001,550
2004-10-261,5411,5591,5411,5411,7001,541
2004-10-251,5321,5551,5301,5411,7001,541
2004-10-221,5551,5551,5451,5454,8001,545
2004-10-211,5601,5611,5511,5545,2001,554
2004-10-201,5611,5811,5601,5782,0001,578
2004-10-191,5691,5711,5561,5604,0001,560
2004-10-181,5911,5931,5901,5934,5001,593
2004-10-151,5811,5901,5811,5902,6001,590
2004-10-141,5821,5851,5791,5805,2001,580
2004-10-131,5831,5901,5831,5831,3001,583
2004-10-121,5851,5891,5821,5841,5001,584
2004-10-081,5971,5971,5811,5893,2001,589
2004-10-071,5961,5991,5951,5993,9001,599
2004-10-061,5751,5951,5751,5952,8001,595
2004-10-051,5801,5941,5801,5942,8001,594
2004-10-041,5441,5951,5441,5623,1001,562
2004-10-011,5311,5431,5311,5414,1001,541
2004-09-301,5411,5461,5301,5313,0001,531
2004-09-291,5491,5551,5471,5473,1001,547
2004-09-281,5831,5831,5631,5643,7001,564
2004-09-271,5581,5891,5581,5849,4001,584
2004-09-241,6651,6691,6581,66013,5001,660
2004-09-221,6651,6681,6611,66412,0001,664
2004-09-211,6611,6691,6601,6635,5001,663
2004-09-171,6601,6601,6511,6564,3001,656
2004-09-161,6501,6591,6501,6504,1001,650
2004-09-151,6541,6581,6501,6505,9001,650
2004-09-141,6501,6551,6451,6545,8001,654
2004-09-131,6551,6551,6371,6492,6001,649
2004-09-101,6501,6501,6321,64514,8001,645
2004-09-091,6491,6501,6461,6462,5001,646
2004-09-081,6461,6491,6411,6412,8001,641
2004-09-071,6411,6501,6381,6404,1001,640
2004-09-061,6371,6481,6321,6456,0001,645
2004-09-031,6301,6371,6281,6353,8001,635
2004-09-021,6251,6281,6151,6213,1001,621
2004-09-011,6201,6271,6101,6158,0001,615
2004-08-311,6151,6231,6151,6195,8001,619
2004-08-301,6051,6201,6051,62011,3001,620
2004-08-271,6091,6091,6001,6082,6001,608
2004-08-261,6131,6131,6091,6092,0001,609
2004-08-251,5991,6181,5971,6185,2001,618
2004-08-241,5971,6001,5941,5963,4001,596
2004-08-231,6001,6061,5951,6006,2001,600
2004-08-201,5981,5991,5911,5981,8001,598
2004-08-191,5921,5991,5871,5992,9001,599
2004-08-181,5961,5961,5861,5954,5001,595
2004-08-171,5911,5981,5911,5962,4001,596
2004-08-161,5911,5951,5891,5945,2001,594
2004-08-131,5921,6001,5851,5895,4001,589
2004-08-121,5991,5991,5921,5921,7001,592
2004-08-111,5941,6001,5921,5923,2001,592
2004-08-101,6001,6001,5921,5922,3001,592
2004-08-091,6001,6051,5961,6004,4001,600
2004-08-061,5951,6091,5901,6094,4001,609
2004-08-051,5961,6091,5911,6001,7001,600
2004-08-041,6101,6101,5951,5954,4001,595
2004-08-031,6181,6181,6011,6103,9001,610
2004-08-021,6231,6251,6121,6181,8001,618
2004-07-301,6251,6251,5961,6239,6001,623
2004-07-291,6001,6091,5971,6003,8001,600
2004-07-281,6001,6121,6001,6122,2001,612
2004-07-271,5981,6091,5971,5971,8001,597
2004-07-261,6021,6101,5981,5984,9001,598
2004-07-231,6031,6051,6011,6011,8001,601
2004-07-221,6001,6141,6001,6012,5001,601
2004-07-211,6011,6141,6001,6143,4001,614
2004-07-201,6151,6151,6001,6022,4001,602
2004-07-161,5901,6091,5901,6093,0001,609
2004-07-151,6001,6101,5951,5954,9001,595
2004-07-141,6101,6131,5951,5953,3001,595
2004-07-131,5911,6131,5901,6013,9001,601
2004-07-121,6101,6201,5801,5846,1001,584
2004-07-091,5991,5991,5801,5998,0001,599
2004-07-081,6001,6051,5921,5922,8001,592
2004-07-071,5901,5981,5901,5923,5001,592
2004-07-061,5911,6191,5851,59210,0001,592
2004-07-051,5951,5971,5851,5874,7001,587
2004-07-021,5901,5951,5851,5867,4001,586
2004-07-011,5841,5911,5841,5853,4001,585
2004-06-301,5921,5931,5801,5826,9001,582
2004-06-291,5901,5931,5851,5927,5001,592
2004-06-281,5931,5931,5901,5919,0001,591
2004-06-251,5931,5931,5831,5901,9001,590
2004-06-241,5801,5941,5781,5863,4001,586
2004-06-231,5801,5901,5801,5803,9001,580
2004-06-221,5761,5921,5761,5802,5001,580
2004-06-211,5701,5901,5701,5764,4001,576
2004-06-181,5701,5751,5631,5709,7001,570
2004-06-171,5811,5811,5591,5636,9001,563
2004-06-161,5881,5921,5621,5804,2001,580
2004-06-151,5931,6001,5681,5688,0001,568
2004-06-141,5901,6001,5901,5927,2001,592
2004-06-111,5851,5891,5801,58811,4001,588
2004-06-101,5651,5701,5611,5704,3001,570
2004-06-091,5561,5701,5561,5612,9001,561
2004-06-081,5461,5601,5411,5553,6001,555
2004-06-071,5601,5701,5451,5453,7001,545
2004-06-041,5331,5491,5331,5491,2001,549
2004-06-031,5501,5501,5301,5304,2001,530
2004-06-021,5351,5411,5281,5301,9001,530
2004-06-011,5441,5441,5261,5303,1001,530
2004-05-311,5401,5471,5261,5465,3001,546
2004-05-281,5501,5501,5211,5214,0001,521
2004-05-271,5401,5401,5201,5202,6001,520
2004-05-261,5501,5501,5181,5185,3001,518
2004-05-251,5301,5401,5201,5336,8001,533
2004-05-241,5451,5451,5241,5303,0001,530
2004-05-211,5311,5401,5061,51123,6001,511
2004-05-201,5491,5501,5111,5319,5001,531
2004-05-191,5331,5331,5011,5034,9001,503
2004-05-181,4811,5241,4811,50012,5001,500
2004-05-171,5221,5351,4981,5159,0001,515
2004-05-141,5221,5641,5211,52216,3001,522
2004-05-131,5411,5671,5211,5215,5001,521
2004-05-121,5301,5501,5201,54111,8001,541
2004-05-111,5541,5541,5301,5414,6001,541
2004-05-101,5801,5951,5701,5718,3001,571
2004-05-071,5951,6071,5761,5903,0001,590
2004-05-061,5961,6081,5951,5955,3001,595
2004-04-301,6111,6201,5801,5957,2001,595
2004-04-281,6081,6351,6081,6167,8001,616
2004-04-271,6011,6071,5901,6056,0001,605
2004-04-261,5931,6081,5931,5988,6001,598
2004-04-231,5741,5901,5741,5904,9001,590
2004-04-221,5711,5861,5711,5806,7001,580
2004-04-211,5831,5831,5681,5715,7001,571
2004-04-201,5721,5841,5721,5822,3001,582
2004-04-191,5771,5871,5701,5708,3001,570
2004-04-161,5901,5901,5751,5761,9001,576
2004-04-151,5891,5891,5751,5798,1001,579
2004-04-141,5781,5861,5761,5774,4001,577
2004-04-131,5801,5881,5721,5755,7001,575
2004-04-121,5751,5891,5751,5894,8001,589
2004-04-091,5801,5801,5721,5806,4001,580
2004-04-081,5801,5841,5771,5774,0001,577
2004-04-071,5811,5901,5771,5845,5001,584
2004-04-061,5801,5891,5751,5805,8001,580
2004-04-051,5751,5851,5721,5808,8001,580
2004-04-021,5741,5801,5701,5714,5001,571
2004-04-011,5911,5911,5701,5734,0001,573
2004-03-311,5711,5901,5701,5904,6001,590
2004-03-301,5811,5811,5621,5806,7001,580
2004-03-291,5971,5971,5801,5845,7001,584
2004-03-261,5981,6001,5631,6009,5001,600
2004-03-251,6291,6401,6291,6408,3001,640
2004-03-241,6401,6401,6271,6286,5001,628
2004-03-231,6401,6401,6301,6406,0001,640
2004-03-221,6301,6451,6301,6374,2001,637
2004-03-191,6401,6461,6231,6234,3001,623
2004-03-181,6391,6461,6201,62016,2001,620
2004-03-171,6111,6471,6111,6407,7001,640
2004-03-161,6201,6201,6011,6037,9001,603
2004-03-151,6281,6401,6001,62012,8001,620
2004-03-121,5921,6201,5921,59210,3001,592
2004-03-111,6001,6041,5921,5926,6001,592
2004-03-101,6151,6261,6011,6016,5001,601
2004-03-091,6201,6241,6151,6156,6001,615
2004-03-081,5871,6101,5851,6009,2001,600
2004-03-051,5721,5871,5721,5873,1001,587
2004-03-041,5721,5821,5671,57214,8001,572
2004-03-031,5501,5781,5501,5652,7001,565
2004-03-021,5381,5511,5381,5508,2001,550
2004-03-011,5951,5951,5271,53214,4001,532
2004-02-271,5441,5441,5251,52511,4001,525
2004-02-261,5351,5451,5251,5298,9001,529
2004-02-251,5451,5451,5381,5382,7001,538
2004-02-241,5451,5491,5391,5396,2001,539
2004-02-231,5481,5491,5421,5426,7001,542
2004-02-201,5421,5481,5361,5373,9001,537
2004-02-191,5481,5491,5381,5414,6001,541
2004-02-181,5501,5501,5421,5492,2001,549
2004-02-171,5501,5511,5421,5421,7001,542
2004-02-161,5401,5651,5401,5506,4001,550
2004-02-131,5411,5411,5271,5302,8001,530
2004-02-121,5301,5501,5301,5403,9001,540
2004-02-101,5401,5401,5201,5251,8001,525
2004-02-091,5401,5401,5201,5202,2001,520
2004-02-061,5161,5401,5161,5163,5001,516
2004-02-051,5351,5381,5301,5301,7001,530
2004-02-041,5481,5481,5321,5355,6001,535
2004-02-031,5461,5501,5341,5484,1001,548
2004-02-021,5401,5501,5401,5459,0001,545
2004-01-301,5501,5501,5401,5406,0001,540
2004-01-291,5701,5701,5421,5499,9001,549
2004-01-281,5521,5651,5521,5573,1001,557
2004-01-271,5511,5601,5501,5517,0001,551
2004-01-261,5581,5581,5451,5504,4001,550
2004-01-231,5581,5581,5401,5402,0001,540
2004-01-221,5571,5571,5341,5342,5001,534
2004-01-211,5551,5561,5451,5505,6001,550
2004-01-201,5451,5551,5381,55112,8001,551
2004-01-191,5251,5451,5251,5373,2001,537
2004-01-161,5221,5361,5051,5255,7001,525
2004-01-151,5501,5501,5221,5223,8001,522
2004-01-141,5201,5201,5131,5154,2001,515
2004-01-131,5051,5301,5051,5204,3001,520
2004-01-091,4951,5201,4911,5193,5001,519
2004-01-081,4861,4951,4811,4915,4001,491
2004-01-071,4801,5001,4801,48522,7001,485
2004-01-061,4801,4891,4801,4808,0001,480
2004-01-051,5011,5991,4791,4958,8001,495

分割・併合履歴 ： [2003-09-25]1株→1.3株