2597 (株)ユニカフェの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	920	928	916	923	31,600	923
2023-12-28	918	930	911	921	101,300	921
2023-12-27	969	975	965	969	69,500	969
2023-12-26	967	968	963	966	34,600	966
2023-12-25	976	979	963	967	48,100	967
2023-12-22	969	973	968	973	24,000	973
2023-12-21	964	969	963	968	21,500	968
2023-12-20	963	965	962	965	15,700	965
2023-12-19	965	968	960	960	30,300	960
2023-12-18	963	965	962	965	16,400	965
2023-12-15	965	966	963	963	13,200	963
2023-12-14	965	967	964	967	17,900	967
2023-12-13	962	965	961	964	13,300	964
2023-12-12	962	963	960	961	17,200	961
2023-12-11	963	963	959	961	20,100	961
2023-12-08	960	962	958	960	50,800	960
2023-12-07	962	964	960	962	17,200	962
2023-12-06	960	964	959	962	18,100	962
2023-12-05	959	961	957	957	16,700	957
2023-12-04	963	963	958	959	20,200	959
2023-12-01	955	964	955	963	19,400	963
2023-11-30	966	967	957	957	27,400	957
2023-11-29	967	968	966	967	12,600	967
2023-11-28	967	969	965	968	13,200	968
2023-11-27	969	969	964	967	13,300	967
2023-11-24	967	968	965	968	8,100	968
2023-11-22	961	965	961	965	7,000	965
2023-11-21	960	968	957	963	14,100	963
2023-11-20	965	968	959	961	18,600	961
2023-11-17	958	963	956	963	12,300	963
2023-11-16	960	960	956	956	6,600	956
2023-11-15	959	960	953	956	16,500	956
2023-11-14	952	957	952	957	9,500	957
2023-11-13	952	954	950	952	10,800	952
2023-11-10	948	951	948	951	6,100	951
2023-11-09	951	952	948	950	4,800	950
2023-11-08	952	952	948	949	10,300	949
2023-11-07	951	953	950	951	9,400	951
2023-11-06	949	953	949	949	13,100	949
2023-11-02	945	948	944	945	8,100	945
2023-11-01	944	947	943	946	15,500	946
2023-10-31	937	938	930	936	13,300	936
2023-10-30	943	947	928	928	78,400	928
2023-10-27	943	947	943	945	5,900	945
2023-10-26	940	945	940	943	5,900	943
2023-10-25	943	946	942	944	4,900	944
2023-10-24	941	943	937	941	8,900	941
2023-10-23	944	945	941	941	6,600	941
2023-10-20	945	945	943	943	5,800	943
2023-10-19	945	948	943	945	8,000	945
2023-10-18	945	947	941	945	3,800	945
2023-10-17	938	943	938	941	4,500	941
2023-10-16	944	947	936	936	11,600	936
2023-10-13	945	949	944	946	8,100	946
2023-10-12	948	948	945	945	7,000	945
2023-10-11	948	950	946	946	9,400	946
2023-10-10	943	950	942	945	14,600	945
2023-10-06	937	947	937	943	7,600	943
2023-10-05	935	946	935	937	14,800	937
2023-10-04	943	951	928	929	26,600	929
2023-10-03	957	962	945	945	21,200	945
2023-10-02	958	969	956	957	21,000	957
2023-09-29	958	958	953	953	10,400	953
2023-09-28	951	955	948	948	13,600	948
2023-09-27	952	952	947	951	9,800	951
2023-09-26	951	951	945	948	15,200	948
2023-09-25	950	953	950	951	4,700	951
2023-09-22	947	953	946	950	10,100	950
2023-09-21	950	951	948	948	7,100	948
2023-09-20	955	955	950	950	5,600	950
2023-09-19	955	955	950	954	7,000	954
2023-09-15	958	958	951	953	6,900	953
2023-09-14	953	955	951	955	7,400	955
2023-09-13	943	955	941	953	17,100	953
2023-09-12	935	944	935	944	5,200	944
2023-09-11	949	949	933	934	11,000	934
2023-09-08	941	946	941	941	7,800	941
2023-09-07	948	948	941	948	9,300	948
2023-09-06	949	949	941	948	7,800	948
2023-09-05	955	958	950	953	9,400	953
2023-09-04	954	957	950	955	14,200	955
2023-09-01	952	955	951	954	11,300	954
2023-08-31	943	950	941	949	15,500	949
2023-08-30	935	941	934	938	13,100	938
2023-08-29	934	934	929	932	6,100	932
2023-08-28	924	935	924	929	16,800	929
2023-08-25	920	926	920	923	6,900	923
2023-08-24	921	923	918	920	5,900	920
2023-08-23	919	922	917	922	16,400	922
2023-08-22	917	920	917	917	3,200	917
2023-08-21	919	920	916	917	5,600	917
2023-08-18	915	920	915	915	6,000	915
2023-08-17	918	921	913	917	8,400	917
2023-08-16	919	923	915	918	6,100	918
2023-08-15	925	926	914	922	23,700	922
2023-08-14	915	926	915	922	19,300	922
2023-08-10	911	914	911	913	5,400	913
2023-08-09	912	913	908	912	18,000	912
2023-08-08	912	913	912	912	4,800	912
2023-08-07	911	914	911	912	2,700	912
2023-08-04	913	915	911	911	4,500	911
2023-08-03	912	914	911	911	7,400	911
2023-08-02	913	916	913	913	6,600	913
2023-08-01	920	920	914	914	6,000	914
2023-07-31	914	918	911	913	9,600	913
2023-07-28	917	919	910	910	52,300	910
2023-07-27	917	917	915	917	4,400	917
2023-07-26	918	918	914	914	2,600	914
2023-07-25	914	917	914	915	3,900	915
2023-07-24	919	919	914	914	8,500	914
2023-07-21	915	916	913	914	4,100	914
2023-07-20	915	915	913	913	4,000	913
2023-07-19	915	915	913	913	2,700	913
2023-07-18	913	915	911	911	4,600	911
2023-07-14	916	916	911	911	8,400	911
2023-07-13	918	918	912	913	5,500	913
2023-07-12	914	916	913	914	3,900	914
2023-07-11	917	919	913	913	6,600	913
2023-07-10	918	920	916	916	7,400	916
2023-07-07	915	918	912	915	6,600	915
2023-07-06	918	918	915	915	3,700	915
2023-07-05	917	920	915	917	7,800	917
2023-07-04	914	919	914	915	9,700	915
2023-07-03	915	916	914	914	4,200	914
2023-06-30	915	915	912	913	5,500	913
2023-06-29	914	915	911	915	7,500	915
2023-06-28	912	913	910	913	4,700	913
2023-06-27	909	911	908	910	5,700	910
2023-06-26	906	910	906	909	3,700	909
2023-06-23	911	911	906	906	6,700	906
2023-06-22	910	910	907	908	4,200	908
2023-06-21	907	910	907	910	2,700	910
2023-06-20	906	909	906	909	4,100	909
2023-06-19	910	910	906	909	4,700	909
2023-06-16	906	908	905	906	6,800	906
2023-06-15	909	909	906	907	4,900	907
2023-06-14	907	908	905	908	5,300	908
2023-06-13	908	908	905	906	5,000	906
2023-06-12	905	907	905	907	2,100	907
2023-06-09	904	907	904	905	7,700	905
2023-06-08	906	908	904	904	2,900	904
2023-06-07	909	909	903	903	8,200	903
2023-06-06	908	910	906	910	3,100	910
2023-06-05	908	909	904	909	4,500	909
2023-06-02	911	911	902	903	4,200	903
2023-06-01	901	903	900	903	5,600	903
2023-05-31	915	915	901	901	9,900	901
2023-05-30	909	909	903	903	8,700	903
2023-05-29	912	912	907	909	7,200	909
2023-05-26	912	912	908	908	4,200	908
2023-05-25	910	914	910	912	4,100	912
2023-05-24	915	915	910	910	4,800	910
2023-05-23	915	916	911	911	8,700	911
2023-05-22	915	919	915	916	4,600	916
2023-05-19	919	919	915	916	4,300	916
2023-05-18	914	917	914	916	6,200	916
2023-05-17	913	914	912	914	4,300	914
2023-05-16	913	913	911	912	4,100	912
2023-05-15	910	912	910	911	4,500	911
2023-05-12	912	912	908	911	3,200	911
2023-05-11	911	911	908	908	3,500	908
2023-05-10	912	914	910	911	5,000	911
2023-05-09	910	917	910	916	8,100	916
2023-05-08	911	912	908	912	5,300	912
2023-05-02	911	912	907	910	5,500	910
2023-05-01	909	913	909	911	5,300	911
2023-04-28	904	911	901	909	7,000	909
2023-04-27	905	909	904	904	55,500	904
2023-04-26	915	915	905	905	11,700	905
2023-04-25	913	915	912	912	10,100	912
2023-04-24	910	913	909	913	11,500	913
2023-04-21	908	909	907	908	7,200	908
2023-04-20	907	910	905	908	8,100	908
2023-04-19	905	907	904	907	7,800	907
2023-04-18	905	907	904	907	8,100	907
2023-04-17	902	905	902	904	7,300	904
2023-04-14	904	905	901	904	7,300	904
2023-04-13	903	903	899	900	5,400	900
2023-04-12	901	903	896	903	12,200	903
2023-04-11	898	900	896	900	6,900	900
2023-04-10	899	899	895	895	6,100	895
2023-04-07	895	898	894	894	9,100	894
2023-04-06	894	900	894	896	9,800	896
2023-04-05	900	901	894	894	9,100	894
2023-04-04	905	906	902	904	8,600	904
2023-04-03	907	907	901	905	6,700	905
2023-03-31	903	904	899	904	6,600	904
2023-03-30	896	906	896	903	7,900	903
2023-03-29	895	906	895	906	15,000	906
2023-03-28	894	900	894	900	6,500	900
2023-03-27	898	898	893	895	5,600	895
2023-03-24	898	898	894	894	5,300	894
2023-03-23	893	898	893	896	3,600	896
2023-03-22	898	898	893	898	4,000	898
2023-03-20	897	898	892	892	5,900	892
2023-03-17	895	898	895	895	3,800	895
2023-03-16	893	896	892	895	9,300	895
2023-03-15	894	896	893	894	7,200	894
2023-03-14	898	898	892	895	13,800	895
2023-03-13	900	902	899	902	5,100	902
2023-03-10	903	903	900	900	12,000	900
2023-03-09	902	903	899	903	7,600	903
2023-03-08	896	901	896	901	7,800	901
2023-03-07	900	901	899	900	10,200	900
2023-03-06	899	900	897	897	7,700	897
2023-03-03	899	899	897	899	9,600	899
2023-03-02	896	899	896	899	5,700	899
2023-03-01	894	898	894	898	6,000	898
2023-02-28	890	894	890	894	5,000	894
2023-02-27	891	893	890	890	9,100	890
2023-02-24	891	892	888	891	6,300	891
2023-02-22	888	891	888	888	5,400	888
2023-02-21	888	890	888	889	7,200	889
2023-02-20	889	892	888	888	11,100	888
2023-02-17	891	891	888	888	20,400	888
2023-02-16	894	894	891	893	7,000	893
2023-02-15	896	897	891	891	19,400	891
2023-02-14	895	901	895	898	7,000	898
2023-02-13	895	898	895	897	5,400	897
2023-02-10	898	899	897	898	5,300	898
2023-02-09	898	898	895	898	3,700	898
2023-02-08	898	899	895	897	5,700	897
2023-02-07	895	898	895	896	5,200	896
2023-02-06	896	897	895	896	5,400	896
2023-02-03	894	897	894	896	4,900	896
2023-02-02	900	900	896	896	7,100	896
2023-02-01	902	906	896	898	15,000	898
2023-01-31	894	898	894	898	6,800	898
2023-01-30	904	904	893	893	55,000	893
2023-01-27	902	902	898	902	8,300	902
2023-01-26	901	901	897	899	6,100	899
2023-01-25	899	902	896	896	13,700	896
2023-01-24	898	902	895	901	13,800	901
2023-01-23	895	896	892	896	10,300	896
2023-01-20	892	895	892	894	5,800	894
2023-01-19	895	895	892	893	7,600	893
2023-01-18	894	897	890	895	11,800	895
2023-01-17	891	892	888	890	10,400	890
2023-01-16	893	893	890	890	12,700	890
2023-01-13	898	900	894	894	19,100	894
2023-01-12	899	900	896	898	18,800	898
2023-01-11	899	902	899	901	12,800	901
2023-01-10	906	906	899	901	15,300	901
2023-01-06	902	903	900	901	21,300	901
2023-01-05	908	908	900	901	21,800	901
2023-01-04	919	920	908	908	18,800	908

分割・併合履歴： [2003-09-25]1株→1.3株

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

2597 (株)ユニカフェの時系列データ [2023年度]