2597 (株)ユニカフェの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	340	343	340	341	3,600	341
2011-12-29	341	341	339	341	3,700	341
2011-12-28	339	340	337	338	3,200	338
2011-12-27	335	337	334	336	4,400	336
2011-12-26	337	338	335	336	7,000	336
2011-12-22	340	342	333	339	8,000	339
2011-12-21	342	342	340	340	2,900	340
2011-12-20	340	344	340	342	2,700	342
2011-12-19	341	342	340	340	3,400	340
2011-12-16	342	342	340	341	2,800	341
2011-12-15	340	344	340	344	8,400	344
2011-12-14	342	343	340	342	5,500	342
2011-12-13	342	344	337	339	12,300	339
2011-12-12	341	344	340	341	6,300	341
2011-12-09	338	341	338	341	8,800	341
2011-12-08	340	341	339	340	5,200	340
2011-12-07	341	341	339	340	6,400	340
2011-12-06	346	347	340	341	5,700	341
2011-12-05	345	346	344	345	1,300	345
2011-12-02	347	347	343	344	1,900	344
2011-12-01	344	347	340	347	5,500	347
2011-11-30	347	348	341	343	2,800	343
2011-11-29	346	348	346	348	3,000	348
2011-11-28	340	344	340	340	1,900	340
2011-11-25	340	342	340	340	2,900	340
2011-11-24	343	343	340	340	2,400	340
2011-11-22	340	342	339	342	900	342
2011-11-21	345	345	336	342	4,200	342
2011-11-18	341	347	340	345	1,400	345
2011-11-17	351	352	340	342	6,200	342
2011-11-16	353	353	350	351	1,200	351
2011-11-15	354	354	350	354	5,500	354
2011-11-14	345	350	344	350	2,600	350
2011-11-11	342	345	341	342	2,400	342
2011-11-10	344	345	341	342	2,900	342
2011-11-09	342	344	341	343	2,000	343
2011-11-08	345	348	342	342	2,200	342
2011-11-07	346	348	346	348	2,200	348
2011-11-04	346	348	346	348	1,500	348
2011-11-02	350	350	346	346	3,000	346
2011-11-01	350	354	350	350	1,700	350
2011-10-31	355	355	350	350	3,900	350
2011-10-28	351	354	350	353	6,900	353
2011-10-27	349	351	347	351	1,600	351
2011-10-26	352	352	347	347	1,700	347
2011-10-25	354	354	348	352	2,100	352
2011-10-24	350	355	345	354	4,700	354
2011-10-21	345	347	343	344	1,200	344
2011-10-20	345	346	344	344	1,200	344
2011-10-19	348	350	346	346	500	346
2011-10-18	350	350	346	346	1,500	346
2011-10-17	355	355	350	350	6,000	350
2011-10-14	345	350	343	350	3,500	350
2011-10-13	346	347	344	345	1,600	345
2011-10-12	341	345	339	344	2,700	344
2011-10-11	340	343	338	341	2,900	341
2011-10-07	338	341	338	339	2,500	339
2011-10-06	340	345	337	340	3,800	340
2011-10-05	342	342	340	340	2,500	340
2011-10-04	343	343	341	342	2,000	342
2011-10-03	348	348	343	343	3,300	343
2011-09-30	354	354	343	348	3,800	348
2011-09-29	345	352	344	352	4,000	352
2011-09-28	339	345	335	345	6,800	345
2011-09-27	333	343	333	343	4,600	343
2011-09-26	343	343	320	333	8,400	333
2011-09-22	348	348	343	344	3,600	344
2011-09-21	347	349	346	346	2,200	346
2011-09-20	352	352	343	347	4,100	347
2011-09-16	353	354	350	352	2,200	352
2011-09-15	354	354	349	352	5,800	352
2011-09-14	351	352	349	352	3,400	352
2011-09-13	352	353	349	351	3,400	351
2011-09-12	350	350	348	349	3,300	349
2011-09-09	352	354	349	352	8,800	352
2011-09-08	351	353	351	352	900	352
2011-09-07	352	354	350	351	5,500	351
2011-09-06	355	355	351	355	2,300	355
2011-09-05	355	355	351	352	2,600	352
2011-09-02	351	355	351	352	3,300	352
2011-09-01	355	355	352	355	2,200	355
2011-08-31	355	355	352	355	1,900	355
2011-08-30	354	354	352	354	3,600	354
2011-08-29	354	354	354	354	900	354
2011-08-26	351	354	351	351	1,700	351
2011-08-25	355	355	351	351	2,700	351
2011-08-24	355	355	351	352	1,700	352
2011-08-23	355	355	351	353	2,700	353
2011-08-22	356	356	353	355	1,800	355
2011-08-19	354	357	354	356	5,900	356
2011-08-18	358	358	354	354	800	354
2011-08-17	355	356	353	354	1,600	354
2011-08-16	357	357	355	355	3,400	355
2011-08-15	368	368	356	357	6,300	357
2011-08-12	355	360	354	360	5,100	360
2011-08-11	347	354	347	352	1,900	352
2011-08-10	346	350	346	347	3,100	347
2011-08-09	346	346	338	344	8,200	344
2011-08-08	351	353	350	350	4,500	350
2011-08-05	355	355	350	351	4,300	351
2011-08-04	359	361	357	357	2,300	357
2011-08-03	360	361	359	359	4,300	359
2011-08-02	363	363	361	361	1,700	361
2011-08-01	362	362	361	362	2,100	362
2011-07-29	361	362	361	361	3,300	361
2011-07-28	362	363	361	363	2,500	363
2011-07-27	363	363	362	362	2,900	362
2011-07-26	363	364	363	363	2,600	363
2011-07-25	364	364	363	363	1,200	363
2011-07-22	363	365	363	363	2,100	363
2011-07-21	363	364	363	363	2,500	363
2011-07-20	368	368	363	364	1,800	364
2011-07-19	366	366	363	365	3,500	365
2011-07-15	368	368	362	364	9,900	364
2011-07-14	365	366	364	366	2,500	366
2011-07-13	366	366	363	363	8,800	363
2011-07-12	364	366	364	366	1,600	366
2011-07-11	370	370	364	365	5,500	365
2011-07-08	362	366	362	364	4,400	364
2011-07-07	362	364	362	364	3,600	364
2011-07-06	361	365	361	365	5,700	365
2011-07-05	364	366	364	366	2,900	366
2011-07-04	370	370	364	364	11,800	364
2011-07-01	367	370	367	369	4,500	369
2011-06-30	365	369	365	367	4,400	367
2011-06-29	366	369	361	365	9,900	365
2011-06-28	365	366	350	366	5,600	366
2011-06-27	365	366	360	362	5,300	362
2011-06-24	363	365	362	365	5,200	365
2011-06-23	370	370	362	363	6,200	363
2011-06-22	365	370	363	365	9,000	365
2011-06-21	360	362	360	362	5,000	362
2011-06-20	364	367	360	365	4,500	365
2011-06-17	366	367	363	364	1,900	364
2011-06-16	368	371	364	365	2,200	365
2011-06-15	370	370	368	368	7,500	368
2011-06-14	373	375	363	374	8,100	374
2011-06-13	370	372	369	372	2,300	372
2011-06-10	373	373	366	372	8,800	372
2011-06-09	368	370	365	365	2,400	365
2011-06-08	368	371	368	369	1,700	369
2011-06-07	368	370	363	368	2,300	368
2011-06-06	370	370	367	370	4,500	370
2011-06-03	366	367	365	365	1,300	365
2011-06-02	366	366	365	365	900	365
2011-06-01	365	367	363	366	1,800	366
2011-05-31	365	368	365	368	900	368
2011-05-30	369	369	363	365	2,000	365
2011-05-27	375	375	363	365	2,700	365
2011-05-26	368	370	367	369	800	369
2011-05-25	370	370	365	366	2,100	366
2011-05-24	367	374	367	374	1,200	374
2011-05-23	374	375	359	367	9,500	367
2011-05-20	375	378	375	375	1,200	375
2011-05-19	377	380	375	375	1,100	375
2011-05-18	376	379	376	377	800	377
2011-05-17	376	382	375	375	1,400	375
2011-05-16	385	385	376	376	4,600	376
2011-05-13	377	380	375	379	3,200	379
2011-05-12	378	378	377	377	1,500	377
2011-05-11	380	381	379	379	1,000	379
2011-05-10	380	380	379	380	900	380
2011-05-09	381	381	376	379	1,600	379
2011-05-06	377	378	377	378	1,300	378
2011-05-02	381	381	378	379	2,400	379
2011-04-28	371	380	371	375	3,200	375
2011-04-27	380	381	373	378	2,600	378
2011-04-26	380	383	378	382	2,200	382
2011-04-25	380	388	380	380	600	380
2011-04-22	376	380	376	376	1,900	376
2011-04-21	379	380	376	377	1,200	377
2011-04-20	380	380	375	375	1,300	375
2011-04-19	367	378	367	378	2,400	378
2011-04-18	368	368	365	368	1,300	368
2011-04-15	379	379	368	368	6,100	368
2011-04-14	361	372	359	365	12,600	365
2011-04-13	370	373	366	366	3,300	366
2011-04-12	375	375	370	373	4,700	373
2011-04-11	388	388	375	376	6,100	376
2011-04-08	381	385	381	385	2,500	385
2011-04-07	390	390	386	386	1,300	386
2011-04-06	392	392	390	390	2,200	390
2011-04-05	398	398	391	396	3,000	396
2011-04-04	398	400	398	398	1,400	398
2011-04-01	400	400	397	397	2,600	397
2011-03-31	395	400	395	400	3,300	400
2011-03-30	397	400	390	400	4,200	400
2011-03-29	390	397	385	397	11,900	397
2011-03-28	420	422	417	422	15,600	422
2011-03-25	410	418	410	417	9,500	417
2011-03-24	403	412	403	408	6,800	408
2011-03-23	399	400	392	398	13,800	398
2011-03-22	388	389	379	384	10,200	384
2011-03-18	356	379	354	372	6,500	372
2011-03-17	335	350	330	348	10,800	348
2011-03-16	299	345	297	335	18,300	335
2011-03-15	371	371	299	322	26,500	322
2011-03-14	363	391	363	379	16,000	379
2011-03-11	419	419	410	411	14,100	411
2011-03-10	413	417	411	411	4,400	411
2011-03-09	414	417	413	413	2,000	413
2011-03-08	417	420	413	413	3,600	413
2011-03-07	415	417	412	417	3,400	417
2011-03-04	422	422	415	415	3,200	415
2011-03-03	413	422	413	417	2,400	417
2011-03-02	415	418	412	412	2,500	412
2011-03-01	415	427	412	415	3,400	415
2011-02-28	412	414	409	414	3,900	414
2011-02-25	407	413	407	412	4,000	412
2011-02-24	415	416	412	415	4,100	415
2011-02-23	428	428	415	416	7,200	416
2011-02-22	432	433	427	428	5,100	428
2011-02-21	435	435	430	433	3,300	433
2011-02-18	434	434	430	430	4,600	430
2011-02-17	429	432	428	432	6,600	432
2011-02-16	423	428	423	427	6,900	427
2011-02-15	420	420	415	420	9,600	420
2011-02-14	412	414	410	414	10,700	414
2011-02-10	408	408	401	405	15,700	405
2011-02-09	407	408	406	408	2,300	408
2011-02-08	405	406	405	405	1,800	405
2011-02-07	404	408	403	405	8,000	405
2011-02-04	404	404	401	404	5,800	404
2011-02-03	403	404	403	403	1,200	403
2011-02-02	402	404	402	404	3,700	404
2011-02-01	403	406	402	402	3,400	402
2011-01-31	403	405	403	403	3,700	403
2011-01-28	407	408	403	403	4,700	403
2011-01-27	403	407	403	405	3,300	405
2011-01-26	406	407	403	403	4,900	403
2011-01-25	405	407	405	405	4,100	405
2011-01-24	408	408	404	404	2,000	404
2011-01-21	407	408	403	403	5,400	403
2011-01-20	405	410	404	408	8,300	408
2011-01-19	411	411	405	407	9,400	407
2011-01-18	412	412	410	411	2,100	411
2011-01-17	412	412	408	411	11,400	411
2011-01-14	407	409	406	407	5,600	407
2011-01-13	406	408	406	406	4,900	406
2011-01-12	407	408	406	406	3,300	406
2011-01-11	406	406	403	406	6,000	406
2011-01-07	405	408	404	404	4,100	404
2011-01-06	404	406	403	405	3,300	405
2011-01-05	408	408	403	406	3,600	406
2011-01-04	404	408	403	405	5,400	405

分割・併合履歴： [2003-09-25]1株→1.3株

2597 (株)ユニカフェ の時系列データ [2011年度]

2597 (株)ユニカフェの時系列データ [2011年度]