2597 (株)ユニカフェ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-304074074024074,800407
2010-12-294044074024073,000407
2010-12-284024044014042,400404
2010-12-273994033994028,600402
2010-12-244034034014016,200401
2010-12-2240240540040310,000403
2010-12-214074094014036,900403
2010-12-204154154074105,900410
2010-12-174174194104165,700416
2010-12-164204204164175,300417
2010-12-1541242141242013,700420
2010-12-1440542040542014,300420
2010-12-133994053994057,100405
2010-12-1040240239940112,200401
2010-12-093984003984005,900400
2010-12-084004003953988,100398
2010-12-073964003954003,900400
2010-12-063953993943983,200398
2010-12-033993993943942,000394
2010-12-023943993943953,200395
2010-12-013913943913932,600393
2010-11-303953973933934,100393
2010-11-293903953903935,400393
2010-11-2640340539039212,600392
2010-11-254044074034034,000403
2010-11-244044074044043,000404
2010-11-224054084044041,900404
2010-11-194104104024026,500402
2010-11-184074074014046,500404
2010-11-174014074014072,800407
2010-11-164184184044078,200407
2010-11-154104174084129,700412
2010-11-124114114054077,800407
2010-11-114204224104229,500422
2010-11-1044944943143512,700435
2010-11-0943044742844451,700444
2010-11-0836541436541444,700414
2010-11-0533134233033410,600334
2010-11-043363403303344,700334
2010-11-0234234533033710,000337
2010-11-0136036834134110,000341
2010-10-293753753653687,500368
2010-10-283803803753757,200375
2010-10-273823853803855,100385
2010-10-263883883833838,200383
2010-10-253853873833835,100383
2010-10-2238539038238510,400385
2010-10-213933933803864,500386
2010-10-203853893853893,600389
2010-10-193833853813859,100385
2010-10-1840040037637819,200378
2010-10-154204204044049,100404
2010-10-1442342441241213,700412
2010-10-134294324264267,200426
2010-10-124404404294297,400429
2010-10-084454484424427,400442
2010-10-074534534504533,300453
2010-10-064484514474515,700451
2010-10-054604604454508,200450
2010-10-044704704664666,600466
2010-10-014774774724726,100472
2010-09-304794804774774,000477
2010-09-294774814774797,000479
2010-09-2847448547147720,100477
2010-09-2749950849950816,400508
2010-09-2450050149849911,800499
2010-09-225005004984988,200498
2010-09-215015014984995,200499
2010-09-175015014984987,800498
2010-09-165015024984997,500499
2010-09-155045045005008,300500
2010-09-145015035005007,100500
2010-09-135055054994994,400499
2010-09-1049650049649912,400499
2010-09-095005034995024,100502
2010-09-085005004954996,100499
2010-09-075035035005005,300500
2010-09-065055055015034,700503
2010-09-035005035005006,300500
2010-09-025075095005038,700503
2010-09-015105115075074,000507
2010-08-315155155105104,200510
2010-08-305145155105156,200515
2010-08-275105155075149,200514
2010-08-265085095065093,000509
2010-08-255085085035052,400505
2010-08-245085105005108,100510
2010-08-235115125055083,500508
2010-08-205055115055116,900511
2010-08-1950851150450411,800504
2010-08-184975064975047,800504
2010-08-175065095005043,300504
2010-08-165085084995068,600506
2010-08-134965004954986,200498
2010-08-124955014954985,400498
2010-08-115005054975053,800505
2010-08-105095095025021,800502
2010-08-094995084995033,300503
2010-08-065085105075092,400509
2010-08-055065105035097,200509
2010-08-045075075005072,600507
2010-08-0350450949949910,100499
2010-08-025005065005052,100505
2010-07-305075075035043,900504
2010-07-295085085045056,800505
2010-07-284955034955036,600503
2010-07-274954954864955,000495
2010-07-264954954924943,000494
2010-07-234904934904901,600490
2010-07-224884934884912,100491
2010-07-214874954854955,700495
2010-07-204894974894943,300494
2010-07-164904974854933,500493
2010-07-154934954844847,400484
2010-07-144904934894933,100493
2010-07-134904914834888,100488
2010-07-125005034854877,500487
2010-07-095005014954958,300495
2010-07-085025034995006,300500
2010-07-075055055025024,500502
2010-07-065105105015046,300504
2010-07-0550551050450410,800504
2010-07-0250851050450412,900504
2010-07-0150050549950510,200505
2010-06-304995044995046,700504
2010-06-294995024994995,800499
2010-06-284955004954994,100499
2010-06-254975004974979,800497
2010-06-244955004954977,200497
2010-06-235005014954958,000495
2010-06-224955004955009,400500
2010-06-2148649948649312,000493
2010-06-184854864834859,100485
2010-06-174854854844848,300484
2010-06-164834854834846,200484
2010-06-154854854814834,700483
2010-06-144914914844847,200484
2010-06-1149149148348310,200483
2010-06-104834854814823,200482
2010-06-094854854804812,600481
2010-06-084844894824855,800485
2010-06-074814854814843,000484
2010-06-044854854834856,200485
2010-06-034834904834857,500485
2010-06-024844854824831,800483
2010-06-014854864824843,000484
2010-05-314804864804858,800485
2010-05-284874874814833,800483
2010-05-274824834804804,100480
2010-05-264854854824827,900482
2010-05-254844844824844,500484
2010-05-244854854834854,400485
2010-05-214904904854879,200487
2010-05-204894904874904,000490
2010-05-194914914854906,900490
2010-05-184965004914928,400492
2010-05-1749950749549612,900496
2010-05-1451051049950719,400507
2010-05-1350051549951223,400512
2010-05-1250050049250016,000500
2010-05-115005004964965,100496
2010-05-104935004865005,300500
2010-05-0749549548548521,100485
2010-05-0650450449749723,700497
2010-04-305055055025045,400504
2010-04-2850250549950416,900504
2010-04-2750250450050229,200502
2010-04-2650650850250327,800503
2010-04-2350850850350312,500503
2010-04-2250550950350818,500508
2010-04-2150350650250414,200504
2010-04-2050751150350615,500506
2010-04-1951551650450727,900507
2010-04-1652552651551615,600516
2010-04-1552653452252618,300526
2010-04-145185225175226,000522
2010-04-135185205175174,200517
2010-04-1252052051551813,700518
2010-04-095115245115216,300521
2010-04-085135235095138,800513
2010-04-075155155075138,200513
2010-04-0650150650150428,300504
2010-04-0552452551551618,500516
2010-04-0252952952052413,300524
2010-04-0153953952652914,600529
2010-03-3154054053553910,800539
2010-03-3054254753554016,200540
2010-03-295475505365506,900550
2010-03-265555565525568,700556
2010-03-255555555525559,500555
2010-03-245525525505523,000552
2010-03-235555555475486,800548
2010-03-195545555495524,600552
2010-03-185535555505513,900551
2010-03-175515555505553,000555
2010-03-165505515495502,900550
2010-03-1555055354955010,900550
2010-03-125525525495518,700551
2010-03-115545545485526,400552
2010-03-105555565525524,700552
2010-03-095555555515524,100552
2010-03-085535565535554,300555
2010-03-055525565515534,700553
2010-03-045505525485524,400552
2010-03-035495525485525,500552
2010-03-025485515485493,700549
2010-03-015515525485503,500550
2010-02-265545545485493,500549
2010-02-255505525505523,700552
2010-02-245545545505503,900550
2010-02-235535555525542,200554
2010-02-225545565525546,000554
2010-02-195585585535556,800555
2010-02-185605615585585,500558
2010-02-175655675615639,000563
2010-02-165705705695693,300569
2010-02-155745745695706,900570
2010-02-125705705685695,300569
2010-02-105705765695706,600570
2010-02-095715775715773,600577
2010-02-085735745715734,400573
2010-02-055705755665684,900568
2010-02-045725765705703,900570
2010-02-035745795705704,700570
2010-02-025715745705743,700574
2010-02-015745755715714,600571
2010-01-295795795755756,100575
2010-01-285815815795804,800580
2010-01-275805855805805,200580
2010-01-265825845815813,100581
2010-01-255805835785804,100580
2010-01-225835845785845,300584
2010-01-215805845795845,600584
2010-01-205855855805814,400581
2010-01-195855855805834,000583
2010-01-185925925795836,400583
2010-01-1557558057557710,200577
2010-01-145755825755797,400579
2010-01-135735775735747,100574
2010-01-125745755715739,500573
2010-01-085705745685724,700572
2010-01-075675705675706,100570
2010-01-065775775715715,600571
2010-01-055765765715754,300575
2010-01-045725775705745,100574

分割・併合履歴 : [2003-09-25]1株→1.3株