2597 (株)ユニカフェ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 970 | 971 | 964 | 965 | 6,900 | 965 |
| 2015-12-29 | 952 | 964 | 952 | 964 | 7,100 | 964 |
| 2015-12-28 | 940 | 952 | 940 | 952 | 5,500 | 952 |
| 2015-12-25 | 945 | 947 | 935 | 936 | 10,200 | 936 |
| 2015-12-24 | 950 | 951 | 945 | 945 | 7,700 | 945 |
| 2015-12-22 | 951 | 951 | 942 | 947 | 6,900 | 947 |
| 2015-12-21 | 953 | 953 | 940 | 941 | 8,700 | 941 |
| 2015-12-18 | 950 | 954 | 940 | 943 | 8,800 | 943 |
| 2015-12-17 | 955 | 959 | 946 | 950 | 10,400 | 950 |
| 2015-12-16 | 937 | 943 | 935 | 940 | 8,600 | 940 |
| 2015-12-15 | 925 | 934 | 924 | 927 | 10,400 | 927 |
| 2015-12-14 | 924 | 927 | 921 | 924 | 11,100 | 924 |
| 2015-12-11 | 941 | 948 | 935 | 935 | 12,700 | 935 |
| 2015-12-10 | 933 | 947 | 931 | 943 | 9,500 | 943 |
| 2015-12-09 | 940 | 941 | 931 | 938 | 9,700 | 938 |
| 2015-12-08 | 946 | 952 | 945 | 945 | 10,200 | 945 |
| 2015-12-07 | 963 | 964 | 945 | 948 | 13,000 | 948 |
| 2015-12-04 | 966 | 966 | 941 | 961 | 12,500 | 961 |
| 2015-12-03 | 973 | 973 | 968 | 971 | 7,000 | 971 |
| 2015-12-02 | 978 | 980 | 961 | 973 | 9,800 | 973 |
| 2015-12-01 | 980 | 980 | 958 | 980 | 9,300 | 980 |
| 2015-11-30 | 982 | 989 | 981 | 981 | 6,800 | 981 |
| 2015-11-27 | 990 | 994 | 978 | 978 | 14,700 | 978 |
| 2015-11-26 | 977 | 989 | 976 | 986 | 12,800 | 986 |
| 2015-11-25 | 970 | 978 | 969 | 974 | 7,800 | 974 |
| 2015-11-24 | 965 | 970 | 962 | 970 | 11,600 | 970 |
| 2015-11-20 | 957 | 962 | 956 | 961 | 10,500 | 961 |
| 2015-11-19 | 956 | 956 | 950 | 955 | 10,300 | 955 |
| 2015-11-18 | 952 | 957 | 950 | 952 | 12,500 | 952 |
| 2015-11-17 | 933 | 953 | 933 | 948 | 17,100 | 948 |
| 2015-11-16 | 924 | 934 | 920 | 933 | 13,900 | 933 |
| 2015-11-13 | 918 | 925 | 918 | 925 | 6,600 | 925 |
| 2015-11-12 | 919 | 921 | 916 | 921 | 9,000 | 921 |
| 2015-11-11 | 916 | 919 | 913 | 917 | 6,600 | 917 |
| 2015-11-10 | 915 | 916 | 910 | 913 | 5,000 | 913 |
| 2015-11-09 | 915 | 915 | 910 | 915 | 13,000 | 915 |
| 2015-11-06 | 910 | 915 | 908 | 913 | 7,700 | 913 |
| 2015-11-05 | 907 | 913 | 907 | 910 | 5,000 | 910 |
| 2015-11-04 | 907 | 912 | 905 | 907 | 5,500 | 907 |
| 2015-11-02 | 910 | 911 | 908 | 908 | 4,100 | 908 |
| 2015-10-30 | 910 | 912 | 905 | 910 | 5,700 | 910 |
| 2015-10-29 | 900 | 913 | 900 | 901 | 13,600 | 901 |
| 2015-10-28 | 915 | 915 | 910 | 913 | 3,200 | 913 |
| 2015-10-27 | 914 | 914 | 907 | 908 | 3,000 | 908 |
| 2015-10-26 | 915 | 915 | 907 | 915 | 6,000 | 915 |
| 2015-10-23 | 910 | 912 | 907 | 910 | 3,900 | 910 |
| 2015-10-22 | 904 | 909 | 904 | 906 | 3,600 | 906 |
| 2015-10-21 | 903 | 908 | 902 | 908 | 4,100 | 908 |
| 2015-10-20 | 906 | 909 | 902 | 903 | 4,000 | 903 |
| 2015-10-19 | 910 | 912 | 905 | 906 | 4,600 | 906 |
| 2015-10-16 | 905 | 912 | 905 | 912 | 5,100 | 912 |
| 2015-10-15 | 915 | 915 | 903 | 908 | 8,300 | 908 |
| 2015-10-14 | 916 | 916 | 911 | 911 | 5,600 | 911 |
| 2015-10-13 | 906 | 914 | 904 | 914 | 17,400 | 914 |
| 2015-10-09 | 894 | 902 | 893 | 902 | 8,100 | 902 |
| 2015-10-08 | 892 | 894 | 887 | 894 | 4,700 | 894 |
| 2015-10-07 | 890 | 890 | 882 | 890 | 3,600 | 890 |
| 2015-10-06 | 877 | 884 | 875 | 881 | 8,000 | 881 |
| 2015-10-05 | 879 | 879 | 874 | 877 | 3,300 | 877 |
| 2015-10-02 | 877 | 877 | 864 | 870 | 4,700 | 870 |
| 2015-10-01 | 863 | 879 | 863 | 877 | 4,700 | 877 |
| 2015-09-30 | 859 | 871 | 859 | 868 | 2,400 | 868 |
| 2015-09-29 | 871 | 876 | 859 | 859 | 4,900 | 859 |
| 2015-09-28 | 874 | 882 | 874 | 876 | 6,900 | 876 |
| 2015-09-25 | 864 | 880 | 864 | 874 | 7,300 | 874 |
| 2015-09-24 | 872 | 879 | 866 | 867 | 6,200 | 867 |
| 2015-09-18 | 884 | 884 | 876 | 877 | 4,000 | 877 |
| 2015-09-17 | 883 | 884 | 876 | 883 | 4,700 | 883 |
| 2015-09-16 | 870 | 887 | 870 | 883 | 4,300 | 883 |
| 2015-09-15 | 865 | 875 | 864 | 870 | 5,700 | 870 |
| 2015-09-14 | 867 | 875 | 865 | 865 | 5,700 | 865 |
| 2015-09-11 | 860 | 875 | 858 | 867 | 13,300 | 867 |
| 2015-09-10 | 878 | 878 | 866 | 867 | 4,600 | 867 |
| 2015-09-09 | 856 | 878 | 856 | 878 | 9,300 | 878 |
| 2015-09-08 | 856 | 864 | 854 | 855 | 9,900 | 855 |
| 2015-09-07 | 865 | 871 | 855 | 863 | 6,100 | 863 |
| 2015-09-04 | 885 | 886 | 865 | 871 | 6,000 | 871 |
| 2015-09-03 | 883 | 900 | 872 | 875 | 6,700 | 875 |
| 2015-09-02 | 868 | 882 | 868 | 877 | 11,800 | 877 |
| 2015-09-01 | 901 | 901 | 881 | 883 | 6,200 | 883 |
| 2015-08-31 | 904 | 908 | 894 | 901 | 7,000 | 901 |
| 2015-08-28 | 905 | 910 | 898 | 904 | 7,800 | 904 |
| 2015-08-27 | 890 | 900 | 889 | 894 | 7,900 | 894 |
| 2015-08-26 | 851 | 885 | 851 | 875 | 8,800 | 875 |
| 2015-08-25 | 830 | 872 | 801 | 851 | 24,600 | 851 |
| 2015-08-24 | 890 | 898 | 870 | 870 | 18,600 | 870 |
| 2015-08-21 | 901 | 915 | 890 | 890 | 22,100 | 890 |
| 2015-08-20 | 910 | 912 | 903 | 903 | 7,600 | 903 |
| 2015-08-19 | 915 | 916 | 912 | 912 | 3,900 | 912 |
| 2015-08-18 | 919 | 919 | 913 | 918 | 1,900 | 918 |
| 2015-08-17 | 911 | 918 | 911 | 915 | 5,400 | 915 |
| 2015-08-14 | 904 | 923 | 903 | 917 | 12,000 | 917 |
| 2015-08-13 | 905 | 909 | 904 | 908 | 12,400 | 908 |
| 2015-08-12 | 906 | 909 | 903 | 905 | 8,700 | 905 |
| 2015-08-11 | 905 | 908 | 904 | 906 | 6,600 | 906 |
| 2015-08-10 | 904 | 907 | 903 | 907 | 8,100 | 907 |
| 2015-08-07 | 903 | 908 | 903 | 904 | 4,900 | 904 |
| 2015-08-06 | 904 | 907 | 903 | 906 | 4,700 | 906 |
| 2015-08-05 | 906 | 906 | 901 | 904 | 4,400 | 904 |
| 2015-08-04 | 905 | 906 | 901 | 904 | 2,300 | 904 |
| 2015-08-03 | 906 | 906 | 900 | 906 | 3,300 | 906 |
| 2015-07-31 | 906 | 907 | 902 | 906 | 6,800 | 906 |
| 2015-07-30 | 898 | 905 | 898 | 901 | 6,500 | 901 |
| 2015-07-29 | 898 | 902 | 897 | 900 | 5,100 | 900 |
| 2015-07-28 | 896 | 900 | 895 | 897 | 4,400 | 897 |
| 2015-07-27 | 900 | 905 | 897 | 897 | 6,700 | 897 |
| 2015-07-24 | 905 | 905 | 900 | 900 | 5,300 | 900 |
| 2015-07-23 | 904 | 904 | 898 | 904 | 2,900 | 904 |
| 2015-07-22 | 901 | 904 | 899 | 899 | 5,000 | 899 |
| 2015-07-21 | 905 | 905 | 901 | 902 | 3,400 | 902 |
| 2015-07-17 | 906 | 907 | 901 | 901 | 3,200 | 901 |
| 2015-07-16 | 891 | 907 | 891 | 902 | 8,300 | 902 |
| 2015-07-15 | 895 | 897 | 893 | 893 | 10,300 | 893 |
| 2015-07-14 | 893 | 894 | 890 | 894 | 9,000 | 894 |
| 2015-07-13 | 883 | 892 | 883 | 888 | 13,200 | 888 |
| 2015-07-10 | 889 | 896 | 889 | 892 | 8,500 | 892 |
| 2015-07-09 | 896 | 896 | 880 | 889 | 22,800 | 889 |
| 2015-07-08 | 905 | 905 | 900 | 900 | 11,000 | 900 |
| 2015-07-07 | 902 | 907 | 902 | 903 | 5,900 | 903 |
| 2015-07-06 | 908 | 910 | 902 | 902 | 8,900 | 902 |
| 2015-07-03 | 918 | 918 | 907 | 907 | 6,000 | 907 |
| 2015-07-02 | 910 | 917 | 906 | 912 | 7,300 | 912 |
| 2015-07-01 | 903 | 910 | 903 | 905 | 6,600 | 905 |
| 2015-06-30 | 904 | 909 | 903 | 904 | 7,900 | 904 |
| 2015-06-29 | 910 | 914 | 904 | 906 | 13,200 | 906 |
| 2015-06-26 | 918 | 922 | 916 | 916 | 5,900 | 916 |
| 2015-06-25 | 920 | 923 | 919 | 919 | 7,200 | 919 |
| 2015-06-24 | 918 | 922 | 917 | 922 | 8,900 | 922 |
| 2015-06-23 | 917 | 924 | 916 | 920 | 6,400 | 920 |
| 2015-06-22 | 919 | 925 | 915 | 919 | 9,700 | 919 |
| 2015-06-19 | 911 | 924 | 911 | 919 | 4,800 | 919 |
| 2015-06-18 | 910 | 915 | 909 | 911 | 3,900 | 911 |
| 2015-06-17 | 910 | 916 | 909 | 909 | 4,200 | 909 |
| 2015-06-16 | 909 | 920 | 903 | 907 | 17,100 | 907 |
| 2015-06-15 | 911 | 929 | 911 | 924 | 7,500 | 924 |
| 2015-06-12 | 917 | 930 | 908 | 920 | 32,200 | 920 |
| 2015-06-11 | 902 | 908 | 902 | 908 | 5,500 | 908 |
| 2015-06-10 | 905 | 906 | 902 | 902 | 5,900 | 902 |
| 2015-06-09 | 914 | 915 | 901 | 904 | 8,700 | 904 |
| 2015-06-08 | 912 | 913 | 910 | 910 | 6,100 | 910 |
| 2015-06-05 | 912 | 915 | 910 | 912 | 6,300 | 912 |
| 2015-06-04 | 914 | 918 | 913 | 913 | 5,400 | 913 |
| 2015-06-03 | 918 | 920 | 913 | 914 | 7,500 | 914 |
| 2015-06-02 | 918 | 923 | 917 | 918 | 5,000 | 918 |
| 2015-06-01 | 920 | 928 | 910 | 920 | 17,000 | 920 |
| 2015-05-29 | 917 | 928 | 916 | 919 | 14,800 | 919 |
| 2015-05-28 | 915 | 929 | 915 | 923 | 11,300 | 923 |
| 2015-05-27 | 913 | 916 | 912 | 915 | 7,600 | 915 |
| 2015-05-26 | 913 | 915 | 910 | 911 | 6,200 | 911 |
| 2015-05-25 | 914 | 914 | 898 | 912 | 12,000 | 912 |
| 2015-05-22 | 898 | 908 | 897 | 899 | 10,500 | 899 |
| 2015-05-21 | 900 | 906 | 898 | 898 | 13,800 | 898 |
| 2015-05-20 | 894 | 896 | 892 | 896 | 8,600 | 896 |
| 2015-05-19 | 890 | 894 | 889 | 891 | 12,100 | 891 |
| 2015-05-18 | 885 | 892 | 885 | 889 | 5,600 | 889 |
| 2015-05-15 | 881 | 886 | 881 | 882 | 6,600 | 882 |
| 2015-05-14 | 886 | 889 | 880 | 882 | 20,400 | 882 |
| 2015-05-13 | 891 | 893 | 885 | 887 | 14,600 | 887 |
| 2015-05-12 | 897 | 898 | 890 | 891 | 17,200 | 891 |
| 2015-05-11 | 918 | 918 | 895 | 897 | 27,900 | 897 |
| 2015-05-08 | 910 | 915 | 910 | 912 | 11,600 | 912 |
| 2015-05-07 | 900 | 904 | 895 | 895 | 12,100 | 895 |
| 2015-05-01 | 902 | 906 | 900 | 900 | 14,600 | 900 |
| 2015-04-30 | 913 | 914 | 902 | 910 | 13,700 | 910 |
| 2015-04-28 | 917 | 918 | 910 | 911 | 7,600 | 911 |
| 2015-04-27 | 916 | 917 | 911 | 914 | 7,300 | 914 |
| 2015-04-24 | 915 | 919 | 915 | 916 | 5,400 | 916 |
| 2015-04-23 | 925 | 925 | 913 | 917 | 8,600 | 917 |
| 2015-04-22 | 916 | 929 | 916 | 924 | 5,500 | 924 |
| 2015-04-21 | 910 | 923 | 910 | 919 | 8,500 | 919 |
| 2015-04-20 | 927 | 929 | 896 | 909 | 22,000 | 909 |
| 2015-04-17 | 930 | 931 | 924 | 927 | 14,200 | 927 |
| 2015-04-16 | 946 | 946 | 932 | 938 | 10,400 | 938 |
| 2015-04-15 | 950 | 955 | 944 | 945 | 8,300 | 945 |
| 2015-04-14 | 949 | 959 | 941 | 959 | 8,500 | 959 |
| 2015-04-13 | 963 | 967 | 949 | 949 | 14,300 | 949 |
| 2015-04-10 | 965 | 969 | 956 | 965 | 9,900 | 965 |
| 2015-04-09 | 983 | 984 | 964 | 967 | 16,200 | 967 |
| 2015-04-08 | 958 | 984 | 952 | 984 | 26,400 | 984 |
| 2015-04-07 | 945 | 953 | 945 | 952 | 14,700 | 952 |
| 2015-04-06 | 933 | 958 | 926 | 943 | 16,300 | 943 |
| 2015-04-03 | 922 | 943 | 922 | 933 | 19,900 | 933 |
| 2015-04-02 | 906 | 927 | 906 | 922 | 29,500 | 922 |
| 2015-04-01 | 916 | 925 | 908 | 914 | 35,200 | 914 |
| 2015-03-31 | 953 | 957 | 922 | 930 | 37,400 | 930 |
| 2015-03-30 | 985 | 985 | 950 | 959 | 35,400 | 959 |
| 2015-03-27 | 990 | 1,005 | 983 | 986 | 83,000 | 986 |
| 2015-03-26 | 1,065 | 1,065 | 1,020 | 1,020 | 74,200 | 1,020 |
| 2015-03-25 | 1,072 | 1,079 | 1,064 | 1,070 | 22,500 | 1,070 |
| 2015-03-24 | 1,086 | 1,089 | 1,058 | 1,070 | 33,700 | 1,070 |
| 2015-03-23 | 1,100 | 1,100 | 1,080 | 1,086 | 34,000 | 1,086 |
| 2015-03-20 | 1,065 | 1,087 | 1,065 | 1,086 | 23,100 | 1,086 |
| 2015-03-19 | 1,057 | 1,066 | 1,055 | 1,061 | 17,800 | 1,061 |
| 2015-03-18 | 1,075 | 1,075 | 1,054 | 1,057 | 32,800 | 1,057 |
| 2015-03-17 | 1,058 | 1,079 | 1,056 | 1,073 | 24,600 | 1,073 |
| 2015-03-16 | 1,051 | 1,067 | 1,050 | 1,051 | 50,300 | 1,051 |
| 2015-03-13 | 1,115 | 1,240 | 1,061 | 1,067 | 149,900 | 1,067 |
| 2015-03-12 | 1,040 | 1,100 | 1,036 | 1,100 | 60,000 | 1,100 |
| 2015-03-11 | 994 | 1,032 | 994 | 1,030 | 37,400 | 1,030 |
| 2015-03-10 | 990 | 999 | 988 | 994 | 23,700 | 994 |
| 2015-03-09 | 976 | 988 | 970 | 984 | 33,000 | 984 |
| 2015-03-06 | 950 | 977 | 950 | 976 | 19,800 | 976 |
| 2015-03-05 | 947 | 949 | 940 | 949 | 12,800 | 949 |
| 2015-03-04 | 948 | 954 | 940 | 947 | 31,000 | 947 |
| 2015-03-03 | 962 | 975 | 948 | 955 | 34,100 | 955 |
| 2015-03-02 | 942 | 969 | 937 | 954 | 24,800 | 954 |
| 2015-02-27 | 924 | 937 | 923 | 932 | 26,300 | 932 |
| 2015-02-26 | 903 | 924 | 903 | 924 | 24,900 | 924 |
| 2015-02-25 | 893 | 908 | 893 | 903 | 15,600 | 903 |
| 2015-02-24 | 881 | 896 | 881 | 892 | 12,000 | 892 |
| 2015-02-23 | 906 | 907 | 870 | 881 | 35,500 | 881 |
| 2015-02-20 | 900 | 909 | 898 | 900 | 18,100 | 900 |
| 2015-02-19 | 900 | 900 | 891 | 898 | 20,200 | 898 |
| 2015-02-18 | 882 | 900 | 881 | 899 | 22,200 | 899 |
| 2015-02-17 | 858 | 872 | 855 | 869 | 18,200 | 869 |
| 2015-02-16 | 850 | 858 | 835 | 858 | 24,300 | 858 |
| 2015-02-13 | 843 | 850 | 819 | 830 | 32,100 | 830 |
| 2015-02-12 | 815 | 828 | 814 | 826 | 18,400 | 826 |
| 2015-02-10 | 806 | 812 | 805 | 809 | 16,200 | 809 |
| 2015-02-09 | 799 | 804 | 799 | 801 | 7,900 | 801 |
| 2015-02-06 | 796 | 799 | 795 | 797 | 10,100 | 797 |
| 2015-02-05 | 799 | 799 | 794 | 795 | 8,400 | 795 |
| 2015-02-04 | 794 | 801 | 793 | 799 | 10,300 | 799 |
| 2015-02-03 | 805 | 807 | 793 | 793 | 27,500 | 793 |
| 2015-02-02 | 810 | 811 | 803 | 804 | 11,600 | 804 |
| 2015-01-30 | 800 | 807 | 800 | 807 | 8,000 | 807 |
| 2015-01-29 | 798 | 802 | 793 | 798 | 9,600 | 798 |
| 2015-01-28 | 805 | 805 | 788 | 798 | 19,700 | 798 |
| 2015-01-27 | 799 | 805 | 797 | 805 | 25,000 | 805 |
| 2015-01-26 | 794 | 799 | 794 | 797 | 9,000 | 797 |
| 2015-01-23 | 792 | 800 | 791 | 794 | 10,400 | 794 |
| 2015-01-22 | 796 | 800 | 790 | 795 | 12,900 | 795 |
| 2015-01-21 | 785 | 797 | 785 | 793 | 14,700 | 793 |
| 2015-01-20 | 780 | 784 | 780 | 782 | 9,400 | 782 |
| 2015-01-19 | 785 | 789 | 779 | 782 | 10,000 | 782 |
| 2015-01-16 | 797 | 797 | 761 | 779 | 20,800 | 779 |
| 2015-01-15 | 774 | 789 | 771 | 786 | 22,200 | 786 |
| 2015-01-14 | 770 | 770 | 760 | 768 | 12,300 | 768 |
| 2015-01-13 | 750 | 765 | 750 | 758 | 15,100 | 758 |
| 2015-01-09 | 742 | 746 | 741 | 746 | 11,300 | 746 |
| 2015-01-08 | 740 | 746 | 738 | 741 | 16,700 | 741 |
| 2015-01-07 | 745 | 745 | 735 | 738 | 17,200 | 738 |
| 2015-01-06 | 742 | 755 | 741 | 745 | 22,900 | 745 |
| 2015-01-05 | 731 | 749 | 731 | 742 | 12,600 | 742 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
