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
2010-12-30	407	407	402	407	4,800	407
2010-12-29	404	407	402	407	3,000	407
2010-12-28	402	404	401	404	2,400	404
2010-12-27	399	403	399	402	8,600	402
2010-12-24	403	403	401	401	6,200	401
2010-12-22	402	405	400	403	10,000	403
2010-12-21	407	409	401	403	6,900	403
2010-12-20	415	415	407	410	5,900	410
2010-12-17	417	419	410	416	5,700	416
2010-12-16	420	420	416	417	5,300	417
2010-12-15	412	421	412	420	13,700	420
2010-12-14	405	420	405	420	14,300	420
2010-12-13	399	405	399	405	7,100	405
2010-12-10	402	402	399	401	12,200	401
2010-12-09	398	400	398	400	5,900	400
2010-12-08	400	400	395	398	8,100	398
2010-12-07	396	400	395	400	3,900	400
2010-12-06	395	399	394	398	3,200	398
2010-12-03	399	399	394	394	2,000	394
2010-12-02	394	399	394	395	3,200	395
2010-12-01	391	394	391	393	2,600	393
2010-11-30	395	397	393	393	4,100	393
2010-11-29	390	395	390	393	5,400	393
2010-11-26	403	405	390	392	12,600	392
2010-11-25	404	407	403	403	4,000	403
2010-11-24	404	407	404	404	3,000	404
2010-11-22	405	408	404	404	1,900	404
2010-11-19	410	410	402	402	6,500	402
2010-11-18	407	407	401	404	6,500	404
2010-11-17	401	407	401	407	2,800	407
2010-11-16	418	418	404	407	8,200	407
2010-11-15	410	417	408	412	9,700	412
2010-11-12	411	411	405	407	7,800	407
2010-11-11	420	422	410	422	9,500	422
2010-11-10	449	449	431	435	12,700	435
2010-11-09	430	447	428	444	51,700	444
2010-11-08	365	414	365	414	44,700	414
2010-11-05	331	342	330	334	10,600	334
2010-11-04	336	340	330	334	4,700	334
2010-11-02	342	345	330	337	10,000	337
2010-11-01	360	368	341	341	10,000	341
2010-10-29	375	375	365	368	7,500	368
2010-10-28	380	380	375	375	7,200	375
2010-10-27	382	385	380	385	5,100	385
2010-10-26	388	388	383	383	8,200	383
2010-10-25	385	387	383	383	5,100	383
2010-10-22	385	390	382	385	10,400	385
2010-10-21	393	393	380	386	4,500	386
2010-10-20	385	389	385	389	3,600	389
2010-10-19	383	385	381	385	9,100	385
2010-10-18	400	400	376	378	19,200	378
2010-10-15	420	420	404	404	9,100	404
2010-10-14	423	424	412	412	13,700	412
2010-10-13	429	432	426	426	7,200	426
2010-10-12	440	440	429	429	7,400	429
2010-10-08	445	448	442	442	7,400	442
2010-10-07	453	453	450	453	3,300	453
2010-10-06	448	451	447	451	5,700	451
2010-10-05	460	460	445	450	8,200	450
2010-10-04	470	470	466	466	6,600	466
2010-10-01	477	477	472	472	6,100	472
2010-09-30	479	480	477	477	4,000	477
2010-09-29	477	481	477	479	7,000	479
2010-09-28	474	485	471	477	20,100	477
2010-09-27	499	508	499	508	16,400	508
2010-09-24	500	501	498	499	11,800	499
2010-09-22	500	500	498	498	8,200	498
2010-09-21	501	501	498	499	5,200	499
2010-09-17	501	501	498	498	7,800	498
2010-09-16	501	502	498	499	7,500	499
2010-09-15	504	504	500	500	8,300	500
2010-09-14	501	503	500	500	7,100	500
2010-09-13	505	505	499	499	4,400	499
2010-09-10	496	500	496	499	12,400	499
2010-09-09	500	503	499	502	4,100	502
2010-09-08	500	500	495	499	6,100	499
2010-09-07	503	503	500	500	5,300	500
2010-09-06	505	505	501	503	4,700	503
2010-09-03	500	503	500	500	6,300	500
2010-09-02	507	509	500	503	8,700	503
2010-09-01	510	511	507	507	4,000	507
2010-08-31	515	515	510	510	4,200	510
2010-08-30	514	515	510	515	6,200	515
2010-08-27	510	515	507	514	9,200	514
2010-08-26	508	509	506	509	3,000	509
2010-08-25	508	508	503	505	2,400	505
2010-08-24	508	510	500	510	8,100	510
2010-08-23	511	512	505	508	3,500	508
2010-08-20	505	511	505	511	6,900	511
2010-08-19	508	511	504	504	11,800	504
2010-08-18	497	506	497	504	7,800	504
2010-08-17	506	509	500	504	3,300	504
2010-08-16	508	508	499	506	8,600	506
2010-08-13	496	500	495	498	6,200	498
2010-08-12	495	501	495	498	5,400	498
2010-08-11	500	505	497	505	3,800	505
2010-08-10	509	509	502	502	1,800	502
2010-08-09	499	508	499	503	3,300	503
2010-08-06	508	510	507	509	2,400	509
2010-08-05	506	510	503	509	7,200	509
2010-08-04	507	507	500	507	2,600	507
2010-08-03	504	509	499	499	10,100	499
2010-08-02	500	506	500	505	2,100	505
2010-07-30	507	507	503	504	3,900	504
2010-07-29	508	508	504	505	6,800	505
2010-07-28	495	503	495	503	6,600	503
2010-07-27	495	495	486	495	5,000	495
2010-07-26	495	495	492	494	3,000	494
2010-07-23	490	493	490	490	1,600	490
2010-07-22	488	493	488	491	2,100	491
2010-07-21	487	495	485	495	5,700	495
2010-07-20	489	497	489	494	3,300	494
2010-07-16	490	497	485	493	3,500	493
2010-07-15	493	495	484	484	7,400	484
2010-07-14	490	493	489	493	3,100	493
2010-07-13	490	491	483	488	8,100	488
2010-07-12	500	503	485	487	7,500	487
2010-07-09	500	501	495	495	8,300	495
2010-07-08	502	503	499	500	6,300	500
2010-07-07	505	505	502	502	4,500	502
2010-07-06	510	510	501	504	6,300	504
2010-07-05	505	510	504	504	10,800	504
2010-07-02	508	510	504	504	12,900	504
2010-07-01	500	505	499	505	10,200	505
2010-06-30	499	504	499	504	6,700	504
2010-06-29	499	502	499	499	5,800	499
2010-06-28	495	500	495	499	4,100	499
2010-06-25	497	500	497	497	9,800	497
2010-06-24	495	500	495	497	7,200	497
2010-06-23	500	501	495	495	8,000	495
2010-06-22	495	500	495	500	9,400	500
2010-06-21	486	499	486	493	12,000	493
2010-06-18	485	486	483	485	9,100	485
2010-06-17	485	485	484	484	8,300	484
2010-06-16	483	485	483	484	6,200	484
2010-06-15	485	485	481	483	4,700	483
2010-06-14	491	491	484	484	7,200	484
2010-06-11	491	491	483	483	10,200	483
2010-06-10	483	485	481	482	3,200	482
2010-06-09	485	485	480	481	2,600	481
2010-06-08	484	489	482	485	5,800	485
2010-06-07	481	485	481	484	3,000	484
2010-06-04	485	485	483	485	6,200	485
2010-06-03	483	490	483	485	7,500	485
2010-06-02	484	485	482	483	1,800	483
2010-06-01	485	486	482	484	3,000	484
2010-05-31	480	486	480	485	8,800	485
2010-05-28	487	487	481	483	3,800	483
2010-05-27	482	483	480	480	4,100	480
2010-05-26	485	485	482	482	7,900	482
2010-05-25	484	484	482	484	4,500	484
2010-05-24	485	485	483	485	4,400	485
2010-05-21	490	490	485	487	9,200	487
2010-05-20	489	490	487	490	4,000	490
2010-05-19	491	491	485	490	6,900	490
2010-05-18	496	500	491	492	8,400	492
2010-05-17	499	507	495	496	12,900	496
2010-05-14	510	510	499	507	19,400	507
2010-05-13	500	515	499	512	23,400	512
2010-05-12	500	500	492	500	16,000	500
2010-05-11	500	500	496	496	5,100	496
2010-05-10	493	500	486	500	5,300	500
2010-05-07	495	495	485	485	21,100	485
2010-05-06	504	504	497	497	23,700	497
2010-04-30	505	505	502	504	5,400	504
2010-04-28	502	505	499	504	16,900	504
2010-04-27	502	504	500	502	29,200	502
2010-04-26	506	508	502	503	27,800	503
2010-04-23	508	508	503	503	12,500	503
2010-04-22	505	509	503	508	18,500	508
2010-04-21	503	506	502	504	14,200	504
2010-04-20	507	511	503	506	15,500	506
2010-04-19	515	516	504	507	27,900	507
2010-04-16	525	526	515	516	15,600	516
2010-04-15	526	534	522	526	18,300	526
2010-04-14	518	522	517	522	6,000	522
2010-04-13	518	520	517	517	4,200	517
2010-04-12	520	520	515	518	13,700	518
2010-04-09	511	524	511	521	6,300	521
2010-04-08	513	523	509	513	8,800	513
2010-04-07	515	515	507	513	8,200	513
2010-04-06	501	506	501	504	28,300	504
2010-04-05	524	525	515	516	18,500	516
2010-04-02	529	529	520	524	13,300	524
2010-04-01	539	539	526	529	14,600	529
2010-03-31	540	540	535	539	10,800	539
2010-03-30	542	547	535	540	16,200	540
2010-03-29	547	550	536	550	6,900	550
2010-03-26	555	556	552	556	8,700	556
2010-03-25	555	555	552	555	9,500	555
2010-03-24	552	552	550	552	3,000	552
2010-03-23	555	555	547	548	6,800	548
2010-03-19	554	555	549	552	4,600	552
2010-03-18	553	555	550	551	3,900	551
2010-03-17	551	555	550	555	3,000	555
2010-03-16	550	551	549	550	2,900	550
2010-03-15	550	553	549	550	10,900	550
2010-03-12	552	552	549	551	8,700	551
2010-03-11	554	554	548	552	6,400	552
2010-03-10	555	556	552	552	4,700	552
2010-03-09	555	555	551	552	4,100	552
2010-03-08	553	556	553	555	4,300	555
2010-03-05	552	556	551	553	4,700	553
2010-03-04	550	552	548	552	4,400	552
2010-03-03	549	552	548	552	5,500	552
2010-03-02	548	551	548	549	3,700	549
2010-03-01	551	552	548	550	3,500	550
2010-02-26	554	554	548	549	3,500	549
2010-02-25	550	552	550	552	3,700	552
2010-02-24	554	554	550	550	3,900	550
2010-02-23	553	555	552	554	2,200	554
2010-02-22	554	556	552	554	6,000	554
2010-02-19	558	558	553	555	6,800	555
2010-02-18	560	561	558	558	5,500	558
2010-02-17	565	567	561	563	9,000	563
2010-02-16	570	570	569	569	3,300	569
2010-02-15	574	574	569	570	6,900	570
2010-02-12	570	570	568	569	5,300	569
2010-02-10	570	576	569	570	6,600	570
2010-02-09	571	577	571	577	3,600	577
2010-02-08	573	574	571	573	4,400	573
2010-02-05	570	575	566	568	4,900	568
2010-02-04	572	576	570	570	3,900	570
2010-02-03	574	579	570	570	4,700	570
2010-02-02	571	574	570	574	3,700	574
2010-02-01	574	575	571	571	4,600	571
2010-01-29	579	579	575	575	6,100	575
2010-01-28	581	581	579	580	4,800	580
2010-01-27	580	585	580	580	5,200	580
2010-01-26	582	584	581	581	3,100	581
2010-01-25	580	583	578	580	4,100	580
2010-01-22	583	584	578	584	5,300	584
2010-01-21	580	584	579	584	5,600	584
2010-01-20	585	585	580	581	4,400	581
2010-01-19	585	585	580	583	4,000	583
2010-01-18	592	592	579	583	6,400	583
2010-01-15	575	580	575	577	10,200	577
2010-01-14	575	582	575	579	7,400	579
2010-01-13	573	577	573	574	7,100	574
2010-01-12	574	575	571	573	9,500	573
2010-01-08	570	574	568	572	4,700	572
2010-01-07	567	570	567	570	6,100	570
2010-01-06	577	577	571	571	5,600	571
2010-01-05	576	576	571	575	4,300	575
2010-01-04	572	577	570	574	5,100	574

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 [2010年度]

2597 (株)ユニカフェの時系列データ [2010年度]