2597 (株)ユニカフェ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,1071,1441,1071,1441,5001,144
2008-12-291,1091,1151,1061,1152,7001,115
2008-12-261,1051,1111,1041,1102,6001,110
2008-12-251,1091,1091,1001,1052,2001,105
2008-12-241,1011,1191,1001,1193,2001,119
2008-12-221,1411,1411,1041,1043,3001,104
2008-12-191,1441,1441,1351,1391,8001,139
2008-12-181,1801,1801,1001,12412,9001,124
2008-12-171,1501,1701,1431,1702,1001,170
2008-12-161,1481,1501,1431,1431,9001,143
2008-12-151,1981,1981,1391,1607,8001,160
2008-12-121,1541,1541,1151,11810,5001,118
2008-12-111,1231,1231,1101,1142,7001,114
2008-12-101,1011,1171,1001,1175,0001,117
2008-12-091,1241,1351,1241,1302,8001,130
2008-12-081,1391,1391,1171,1243,9001,124
2008-12-051,1101,1221,1081,1083,6001,108
2008-12-041,1081,1301,1081,1192,5001,119
2008-12-031,1291,1291,1131,1204,3001,120
2008-12-021,1361,1361,1021,1102,9001,110
2008-12-011,1501,1501,1091,1383,0001,138
2008-11-281,1501,1501,1251,1253,1001,125
2008-11-271,1301,1321,1241,1322,7001,132
2008-11-261,1361,1361,1181,1302,3001,130
2008-11-251,1231,1571,1231,1382,8001,138
2008-11-211,1091,1491,1091,1403,4001,140
2008-11-201,1651,1651,1201,1493,7001,149
2008-11-191,2121,2121,1501,1802,2001,180
2008-11-181,1911,1951,1601,1922,6001,192
2008-11-171,2171,2171,1511,1514,4001,151
2008-11-141,1791,1791,1321,1402,2001,140
2008-11-131,1501,1501,1201,1392,6001,139
2008-11-121,1671,1801,1601,1691,2001,169
2008-11-111,2201,2201,1761,1772,8001,177
2008-11-101,1891,2201,1781,2202,5001,220
2008-11-071,2001,2001,1601,2002,3001,200
2008-11-061,1551,1981,1551,1973,0001,197
2008-11-051,1931,2001,1781,2007,0001,200
2008-11-041,1901,2001,1801,1861,8001,186
2008-10-311,1581,1901,1291,1904,6001,190
2008-10-301,0401,1381,0401,1253,4001,125
2008-10-291,0811,0981,0301,0604,3001,060
2008-10-281,0011,0019879983,100998
2008-10-271,0501,0511,0001,0012,7001,001
2008-10-241,1001,1321,0501,0703,9001,070
2008-10-231,1161,1201,0841,1203,8001,120
2008-10-221,2041,2041,1651,1872,4001,187
2008-10-211,1991,2101,1711,2094,7001,209
2008-10-201,0511,1881,0501,1883,7001,188
2008-10-171,0241,0301,0091,0302,3001,030
2008-10-161,0501,0501,0021,0024,3001,002
2008-10-151,1111,1111,0501,0904,9001,090
2008-10-141,0001,0499721,0496,0001,049
2008-10-109509609409496,100949
2008-10-099901,0009809805,400980
2008-10-081,0251,0421,0011,0055,7001,005
2008-10-071,0671,1001,0201,1008,9001,100
2008-10-061,2201,2251,2001,2074,3001,207
2008-10-031,2691,2691,2301,2302,2001,230
2008-10-021,2601,2691,2411,2683,9001,268
2008-10-011,2441,2581,2211,2582,9001,258
2008-09-301,2301,2441,2101,2443,9001,244
2008-09-291,2751,2751,2501,2663,4001,266
2008-09-261,2801,2821,2201,22111,7001,221
2008-09-251,2781,2781,2501,2627,2001,262
2008-09-241,3601,3601,3401,3608,0001,360
2008-09-221,3621,3621,3251,3597,5001,359
2008-09-191,3201,3501,3201,35010,8001,350
2008-09-181,2601,3001,2561,3009,3001,300
2008-09-171,2691,2771,2651,2704,3001,270
2008-09-161,2761,2851,2591,2689,0001,268
2008-09-121,2681,2901,2671,2909,4001,290
2008-09-111,2821,2821,2661,2672,8001,267
2008-09-101,2641,2751,2631,2643,7001,264
2008-09-091,2701,2701,2631,2642,0001,264
2008-09-081,2571,2701,2571,2693,6001,269
2008-09-051,2621,2731,2551,2554,2001,255
2008-09-041,2731,2731,2661,2672,1001,267
2008-09-031,2631,2741,2631,2701,8001,270
2008-09-021,2751,2751,2601,2622,7001,262
2008-09-011,2871,2871,2721,2752,9001,275
2008-08-291,2641,2801,2621,2724,2001,272
2008-08-281,2591,2641,2581,2621,7001,262
2008-08-271,2601,2691,2591,2601,7001,260
2008-08-261,2651,2691,2591,2651,9001,265
2008-08-251,2601,2661,2571,2652,3001,265
2008-08-221,2521,2641,2501,2602,0001,260
2008-08-211,2581,2601,2511,2512,8001,251
2008-08-201,2611,2681,2571,2602,7001,260
2008-08-191,2661,2741,2601,2602,5001,260
2008-08-181,2661,2791,2651,2752,4001,275
2008-08-151,2801,2801,2581,2665,7001,266
2008-08-141,2601,2721,2601,2722,4001,272
2008-08-131,2711,2711,2601,2613,0001,261
2008-08-121,2751,2751,2671,2742,0001,274
2008-08-111,2671,2761,2671,2751,0001,275
2008-08-081,2651,2701,2641,2671,4001,267
2008-08-071,2781,2781,2671,2751,5001,275
2008-08-061,2691,2741,2651,2732,2001,273
2008-08-051,2741,2771,2641,2642,4001,264
2008-08-041,2711,2741,2651,2652,3001,265
2008-08-011,2841,2871,2731,2761,4001,276
2008-07-311,2801,2861,2751,2843,8001,284
2008-07-301,2701,2731,2601,2733,7001,273
2008-07-291,2681,2761,2621,2621,7001,262
2008-07-281,2631,2841,2631,2683,0001,268
2008-07-251,3001,3001,2501,2639,1001,263
2008-07-241,3001,3001,2871,3006,0001,300
2008-07-231,2871,3001,2871,2893,7001,289
2008-07-221,2991,2991,2831,2872,6001,287
2008-07-181,2941,2991,2821,2943,1001,294
2008-07-171,2921,2971,2921,2941,1001,294
2008-07-161,3001,3001,2901,2901,3001,290
2008-07-151,3441,3441,2921,29211,1001,292
2008-07-141,3021,3101,3011,3046,8001,304
2008-07-111,3161,3171,3021,3023,6001,302
2008-07-101,3201,3261,3201,3211,0001,321
2008-07-091,3301,3331,3181,3211,2001,321
2008-07-081,3201,3311,3161,3163,2001,316
2008-07-071,3381,3381,3281,3292,8001,329
2008-07-041,3311,3351,3311,3341,6001,334
2008-07-031,3401,3401,3321,3363,9001,336
2008-07-021,3451,3451,3401,3403,8001,340
2008-07-011,3491,3491,3461,3471,1001,347
2008-06-301,3441,3501,3411,3454,0001,345
2008-06-271,3441,3441,3401,3411,9001,341
2008-06-261,3431,3521,3431,3432,1001,343
2008-06-251,3451,3521,3371,3435,1001,343
2008-06-241,3461,3551,3461,3556001,355
2008-06-231,3411,3591,3411,3463,0001,346
2008-06-201,3511,3551,3451,3461,9001,346
2008-06-191,3581,3581,3501,3502,0001,350
2008-06-181,3521,3571,3501,3534,7001,353
2008-06-171,3621,3691,3621,3621,1001,362
2008-06-161,3801,3801,3701,3703,5001,370
2008-06-131,3511,3761,3501,3629,4001,362
2008-06-121,3801,3801,3521,3809,8001,380
2008-06-111,3571,3621,3511,3532,8001,353
2008-06-101,3611,3611,3561,3562,5001,356
2008-06-091,3621,3681,3531,3572,1001,357
2008-06-061,3661,3801,3661,3703,0001,370
2008-06-051,3571,3781,3571,3702,2001,370
2008-06-041,3521,3801,3521,3703,2001,370
2008-06-031,3611,3611,3511,3513,0001,351
2008-06-021,3651,3741,3561,3612,3001,361
2008-05-301,3471,3621,3471,3595,3001,359
2008-05-291,3411,3591,3401,3523,0001,352
2008-05-281,3601,3761,3421,3426,5001,342
2008-05-271,3681,3701,3611,3622,4001,362
2008-05-261,3801,3881,3661,3664,5001,366
2008-05-231,3901,3951,3801,3801,9001,380
2008-05-221,3991,3991,3801,3951,7001,395
2008-05-211,3901,3931,3901,3904,2001,390
2008-05-201,3991,3991,3901,3923,4001,392
2008-05-191,3971,4001,3951,4002,3001,400
2008-05-161,3971,4001,3901,3937,4001,393
2008-05-151,4001,4001,3931,3975,7001,397
2008-05-141,3951,4001,3951,4005,1001,400
2008-05-131,4001,4001,3981,4002,8001,400
2008-05-121,4061,4061,3981,4022,5001,402
2008-05-091,4111,4381,4031,4032,7001,403
2008-05-081,4331,4451,4151,4251,4001,425
2008-05-071,4401,4451,4311,4332,4001,433
2008-05-021,4291,4311,4291,4301,1001,430
2008-05-011,4231,4301,4151,4151,7001,415
2008-04-301,4271,4281,4201,4231,8001,423
2008-04-281,4251,4281,4181,4282,6001,428
2008-04-251,4151,4151,3941,4133,4001,413
2008-04-241,3971,3981,3951,3953,2001,395
2008-04-231,4001,4161,3961,4012,8001,401
2008-04-221,4181,4181,4001,4152,3001,415
2008-04-211,4001,4171,3971,4103,9001,410
2008-04-181,4071,4161,4051,4061,9001,406
2008-04-171,4301,4331,4101,4153,3001,415
2008-04-161,4281,4451,4121,4123,0001,412
2008-04-151,4501,4501,4281,4383,2001,438
2008-04-141,4371,4471,4281,4462,4001,446
2008-04-111,4321,4441,4281,4371,5001,437
2008-04-101,4411,4511,4311,4312,2001,431
2008-04-091,4501,4501,4311,4411,0001,441
2008-04-081,4501,4501,4321,4321,4001,432
2008-04-071,4411,4501,4251,4462,8001,446
2008-04-041,4261,4411,4251,4411,3001,441
2008-04-031,4451,4451,4261,4451,9001,445
2008-04-021,4431,4481,4281,4371,2001,437
2008-04-011,4331,4401,4131,4263,4001,426
2008-03-311,4471,4471,4111,4131,5001,413
2008-03-281,4491,4501,4451,4501,8001,450
2008-03-271,4411,4461,4221,4362,9001,436
2008-03-261,4181,4451,4051,4454,9001,445
2008-03-251,4451,4901,4411,4909,6001,490
2008-03-241,4711,4731,4561,4654,4001,465
2008-03-211,4681,4681,4531,4672,7001,467
2008-03-191,4511,4681,4461,4493,4001,449
2008-03-181,4391,4471,4331,4472,3001,447
2008-03-171,4701,4701,4321,4394,2001,439
2008-03-141,4501,4501,4351,44610,0001,446
2008-03-131,4501,4501,4351,4356,6001,435
2008-03-121,4681,4761,4581,4582,4001,458
2008-03-111,4401,4661,4401,4642,0001,464
2008-03-101,4491,4491,4401,4403,6001,440
2008-03-071,4401,4691,4401,4502,6001,450
2008-03-061,4691,4701,4471,4603,8001,460
2008-03-051,4501,4521,4461,4472,1001,447
2008-03-041,4521,4651,4521,4552,5001,455
2008-03-031,4571,4761,4501,4573,1001,457
2008-02-291,4711,4761,4561,4564,6001,456
2008-02-281,4851,4881,4691,4791,6001,479
2008-02-271,4621,4841,4621,4771,9001,477
2008-02-261,4661,4801,4601,4602,1001,460
2008-02-251,4651,4841,4601,4664,0001,466
2008-02-221,4711,4801,4631,4641,1001,464
2008-02-211,4511,4841,4511,4821,6001,482
2008-02-201,4851,4851,4551,4613,1001,461
2008-02-191,4671,4731,4631,4652,5001,465
2008-02-181,4571,4931,4571,4861,4001,486
2008-02-151,4981,4981,4551,4635,7001,463
2008-02-141,4511,4991,4501,4993,2001,499
2008-02-131,4511,4801,4501,4503,8001,450
2008-02-121,4501,4591,4501,4559001,455
2008-02-081,4481,4691,4331,4691,0001,469
2008-02-071,4501,4501,4311,4481,6001,448
2008-02-061,4741,4861,4531,4532,4001,453
2008-02-051,4901,4901,4701,4892,9001,489
2008-02-041,4981,5001,4771,5001,9001,500
2008-02-011,5001,5001,4701,4819001,481
2008-01-311,4221,4991,4211,4996,5001,499
2008-01-301,4501,4501,4191,4221,8001,422
2008-01-291,4301,4501,4271,4502,4001,450
2008-01-281,4211,4301,4191,4192,6001,419
2008-01-251,3831,4041,3751,4042,6001,404
2008-01-241,3711,3981,3701,3731,8001,373
2008-01-231,3601,3801,3601,3623,2001,362
2008-01-221,3931,3941,3601,3606,1001,360
2008-01-211,3801,3961,3801,3941,9001,394
2008-01-181,3841,4401,3821,3963,3001,396
2008-01-171,3811,3951,3801,3954,9001,395
2008-01-161,4401,4401,4011,4014,8001,401
2008-01-151,4861,4861,4471,4476,6001,447
2008-01-111,4511,4521,4411,4526,0001,452
2008-01-101,4501,4531,4501,4502,3001,450
2008-01-091,4411,4541,4411,4493,2001,449
2008-01-081,4501,4531,4461,4463,0001,446
2008-01-071,4501,4701,4501,4513,4001,451
2008-01-041,4811,4821,4501,4504,2001,450

分割・併合履歴 : [2003-09-25]1株→1.3株