ユニカフェ(2597)の株価時系列情報
ユニカフェ(2597)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,559 | 1,560 | 1,537 | 1,560 | 3,100 |
| 2001/12/27 | 1,559 | 1,559 | 1,549 | 1,549 | 3,100 |
| 2001/12/26 | 1,576 | 1,576 | 1,549 | 1,550 | 4,200 |
| 2001/12/25 | 1,590 | 1,595 | 1,570 | 1,576 | 3,200 |
| 2001/12/21 | 1,582 | 1,589 | 1,551 | 1,589 | 5,400 |
| 2001/12/20 | 1,510 | 1,570 | 1,506 | 1,570 | 10,200 |
| 2001/12/19 | 1,600 | 1,600 | 1,537 | 1,570 | 8,700 |
| 2001/12/18 | 1,603 | 1,639 | 1,600 | 1,600 | 12,500 |
| 2001/12/17 | 1,620 | 1,650 | 1,603 | 1,603 | 5,600 |
| 2001/12/14 | 1,602 | 1,662 | 1,601 | 1,650 | 6,800 |
| 2001/12/13 | 1,650 | 1,667 | 1,620 | 1,650 | 7,400 |
| 2001/12/12 | 1,619 | 1,640 | 1,616 | 1,635 | 2,400 |
| 2001/12/11 | 1,676 | 1,676 | 1,641 | 1,649 | 4,600 |
| 2001/12/10 | 1,630 | 1,677 | 1,600 | 1,677 | 6,600 |
| 2001/12/07 | 1,620 | 1,630 | 1,610 | 1,610 | 3,800 |
| 2001/12/06 | 1,630 | 1,640 | 1,621 | 1,637 | 7,500 |
| 2001/12/05 | 1,630 | 1,634 | 1,620 | 1,630 | 1,700 |
| 2001/12/04 | 1,660 | 1,660 | 1,610 | 1,630 | 3,300 |
| 2001/12/03 | 1,661 | 1,670 | 1,650 | 1,670 | 4,600 |
| 2001/11/30 | 1,680 | 1,680 | 1,660 | 1,660 | 1,900 |
| 2001/11/29 | 1,699 | 1,715 | 1,680 | 1,680 | 1,400 |
| 2001/11/28 | 1,735 | 1,735 | 1,700 | 1,700 | 3,700 |
| 2001/11/27 | 1,738 | 1,740 | 1,710 | 1,725 | 3,300 |
| 2001/11/26 | 1,731 | 1,750 | 1,700 | 1,729 | 3,300 |
| 2001/11/22 | 1,657 | 1,700 | 1,650 | 1,700 | 5,900 |
| 2001/11/21 | 1,677 | 1,682 | 1,657 | 1,657 | 2,900 |
| 2001/11/20 | 1,700 | 1,700 | 1,675 | 1,675 | 5,000 |
| 2001/11/19 | 1,700 | 1,712 | 1,700 | 1,700 | 3,200 |
| 2001/11/16 | 1,739 | 1,739 | 1,712 | 1,722 | 4,100 |
| 2001/11/15 | 1,760 | 1,760 | 1,705 | 1,740 | 2,900 |
| 2001/11/14 | 1,730 | 1,743 | 1,701 | 1,709 | 10,100 |
| 2001/11/13 | 1,729 | 1,740 | 1,729 | 1,734 | 2,100 |
| 2001/11/12 | 1,730 | 1,750 | 1,726 | 1,729 | 2,900 |
| 2001/11/09 | 1,784 | 1,784 | 1,731 | 1,731 | 800 |
| 2001/11/08 | 1,770 | 1,770 | 1,730 | 1,730 | 3,600 |
| 2001/11/07 | 1,781 | 1,781 | 1,745 | 1,770 | 2,500 |
| 2001/11/06 | 1,760 | 1,784 | 1,750 | 1,780 | 1,900 |
| 2001/11/05 | 1,785 | 1,785 | 1,733 | 1,784 | 6,600 |
| 2001/11/02 | 1,790 | 1,790 | 1,730 | 1,730 | 6,300 |
| 2001/11/01 | 1,785 | 1,788 | 1,735 | 1,737 | 2,600 |
| 2001/10/31 | 1,751 | 1,798 | 1,751 | 1,784 | 5,800 |
| 2001/10/30 | 1,755 | 1,760 | 1,750 | 1,750 | 2,500 |
| 2001/10/29 | 1,794 | 1,795 | 1,775 | 1,782 | 4,600 |
| 2001/10/26 | 1,750 | 1,790 | 1,750 | 1,785 | 8,500 |
| 2001/10/25 | 1,750 | 1,750 | 1,740 | 1,750 | 4,100 |
| 2001/10/24 | 1,720 | 1,750 | 1,720 | 1,749 | 4,200 |
| 2001/10/23 | 1,749 | 1,750 | 1,725 | 1,730 | 1,700 |
| 2001/10/22 | 1,750 | 1,750 | 1,725 | 1,749 | 5,300 |
| 2001/10/19 | 1,710 | 1,720 | 1,710 | 1,715 | 1,700 |
| 2001/10/18 | 1,710 | 1,720 | 1,710 | 1,715 | 1,500 |
| 2001/10/17 | 1,784 | 1,784 | 1,730 | 1,740 | 3,200 |
| 2001/10/16 | 1,758 | 1,786 | 1,750 | 1,786 | 2,000 |
| 2001/10/15 | 1,770 | 1,798 | 1,751 | 1,757 | 3,300 |
| 2001/10/12 | 1,780 | 1,800 | 1,780 | 1,800 | 7,200 |
| 2001/10/11 | 1,783 | 1,791 | 1,780 | 1,780 | 2,900 |
| 2001/10/10 | 1,791 | 1,795 | 1,780 | 1,782 | 1,700 |
| 2001/10/09 | 1,726 | 1,793 | 1,726 | 1,784 | 2,700 |
| 2001/10/05 | 1,781 | 1,781 | 1,720 | 1,721 | 4,400 |
| 2001/10/04 | 1,771 | 1,798 | 1,771 | 1,781 | 3,500 |
| 2001/10/03 | 1,799 | 1,799 | 1,755 | 1,755 | 3,300 |
| 2001/10/02 | 1,800 | 1,800 | 1,780 | 1,795 | 1,000 |
| 2001/10/01 | 1,790 | 1,800 | 1,740 | 1,798 | 6,400 |
| 2001/09/28 | 1,745 | 1,789 | 1,745 | 1,780 | 5,800 |
| 2001/09/27 | 1,750 | 1,750 | 1,700 | 1,745 | 3,700 |
| 2001/09/26 | 1,800 | 1,800 | 1,750 | 1,752 | 4,700 |
| 2001/09/25 | 1,839 | 1,839 | 1,780 | 1,800 | 7,000 |
| 2001/09/21 | 1,890 | 1,890 | 1,865 | 1,888 | 21,200 |
| 2001/09/20 | 1,858 | 1,865 | 1,850 | 1,865 | 12,500 |
| 2001/09/19 | 1,840 | 1,870 | 1,830 | 1,856 | 6,500 |
| 2001/09/18 | 1,780 | 1,810 | 1,780 | 1,800 | 9,900 |
| 2001/09/17 | 1,800 | 1,800 | 1,755 | 1,780 | 10,100 |
| 2001/09/14 | 1,800 | 1,810 | 1,791 | 1,800 | 11,800 |
| 2001/09/13 | 1,750 | 1,840 | 1,750 | 1,800 | 6,400 |
| 2001/09/12 | 1,800 | 1,800 | 1,740 | 1,745 | 24,700 |
| 2001/09/11 | 1,900 | 1,900 | 1,890 | 1,890 | 7,700 |
| 2001/09/10 | 1,900 | 1,900 | 1,870 | 1,890 | 10,200 |
| 2001/09/07 | 1,885 | 1,900 | 1,880 | 1,900 | 5,500 |
| 2001/09/06 | 1,911 | 1,919 | 1,888 | 1,890 | 10,600 |
| 2001/09/05 | 1,963 | 1,963 | 1,900 | 1,908 | 17,200 |
| 2001/09/04 | 1,950 | 1,997 | 1,895 | 1,997 | 26,900 |
| 2001/09/03 | 1,970 | 2,000 | 1,910 | 2,000 | 55,800 |
| 2001/08/31 | 1,818 | 2,000 | 1,750 | 2,000 | 78,200 |
| 2001/08/30 | 1,819 | 1,820 | 1,809 | 1,819 | 16,300 |
| 2001/08/29 | 1,801 | 1,820 | 1,800 | 1,819 | 17,200 |
| 2001/08/28 | 1,800 | 1,830 | 1,791 | 1,795 | 15,100 |
| 2001/08/27 | 1,790 | 1,795 | 1,780 | 1,790 | 12,300 |
| 2001/08/24 | 1,794 | 1,794 | 1,776 | 1,790 | 12,800 |
| 2001/08/23 | 1,795 | 1,799 | 1,779 | 1,795 | 10,800 |
| 2001/08/22 | 1,795 | 1,795 | 1,779 | 1,795 | 9,900 |
| 2001/08/21 | 1,780 | 1,800 | 1,766 | 1,779 | 19,700 |
| 2001/08/20 | 1,701 | 1,720 | 1,700 | 1,720 | 6,400 |
| 2001/08/17 | 1,702 | 1,702 | 1,690 | 1,700 | 10,500 |
| 2001/08/16 | 1,720 | 1,735 | 1,708 | 1,716 | 3,700 |
| 2001/08/15 | 1,750 | 1,750 | 1,717 | 1,717 | 5,800 |
| 2001/08/14 | 1,711 | 1,800 | 1,710 | 1,748 | 4,300 |
| 2001/08/13 | 1,790 | 1,790 | 1,687 | 1,700 | 4,600 |
| 2001/08/10 | 1,680 | 1,680 | 1,675 | 1,675 | 2,700 |
| 2001/08/09 | 1,687 | 1,687 | 1,676 | 1,676 | 800 |
| 2001/08/08 | 1,671 | 1,688 | 1,670 | 1,687 | 7,000 |
| 2001/08/07 | 1,688 | 1,688 | 1,670 | 1,670 | 1,500 |
| 2001/08/06 | 1,694 | 1,694 | 1,680 | 1,680 | 2,400 |
| 2001/08/03 | 1,696 | 1,700 | 1,680 | 1,680 | 2,600 |
| 2001/08/02 | 1,670 | 1,699 | 1,670 | 1,699 | 600 |
| 2001/08/01 | 1,699 | 1,699 | 1,651 | 1,660 | 3,000 |
| 2001/07/31 | 1,685 | 1,710 | 1,650 | 1,675 | 8,100 |
| 2001/07/30 | 1,700 | 1,710 | 1,660 | 1,694 | 4,700 |
| 2001/07/27 | 1,695 | 1,700 | 1,695 | 1,697 | 5,500 |
| 2001/07/26 | 1,610 | 1,690 | 1,610 | 1,690 | 2,800 |
| 2001/07/25 | 1,600 | 1,610 | 1,600 | 1,610 | 2,200 |
| 2001/07/24 | 1,588 | 1,588 | 1,580 | 1,588 | 1,900 |
| 2001/07/23 | 1,630 | 1,630 | 1,590 | 1,590 | 3,900 |
| 2001/07/19 | 1,630 | 1,631 | 1,590 | 1,630 | 7,100 |
| 2001/07/18 | 1,690 | 1,690 | 1,630 | 1,631 | 7,500 |
| 2001/07/17 | 1,667 | 1,670 | 1,654 | 1,660 | 2,900 |
| 2001/07/16 | 1,680 | 1,700 | 1,666 | 1,666 | 5,400 |
| 2001/07/13 | 1,690 | 1,690 | 1,650 | 1,670 | 7,500 |
| 2001/07/12 | 1,651 | 1,680 | 1,651 | 1,680 | 3,900 |
| 2001/07/11 | 1,695 | 1,695 | 1,650 | 1,670 | 4,200 |
| 2001/07/10 | 1,680 | 1,700 | 1,680 | 1,700 | 1,800 |
| 2001/07/09 | 1,722 | 1,722 | 1,680 | 1,680 | 8,100 |
| 2001/07/06 | 1,744 | 1,745 | 1,718 | 1,718 | 3,000 |
| 2001/07/05 | 1,733 | 1,740 | 1,729 | 1,729 | 3,100 |
| 2001/07/04 | 1,710 | 1,750 | 1,710 | 1,740 | 4,900 |
| 2001/07/03 | 1,700 | 1,720 | 1,700 | 1,710 | 4,500 |
| 2001/07/02 | 1,745 | 1,745 | 1,680 | 1,700 | 2,500 |
| 2001/06/29 | 1,700 | 1,700 | 1,655 | 1,655 | 7,200 |
| 2001/06/28 | 1,700 | 1,700 | 1,680 | 1,690 | 3,700 |
| 2001/06/27 | 1,695 | 1,700 | 1,682 | 1,682 | 1,100 |
| 2001/06/26 | 1,720 | 1,720 | 1,695 | 1,695 | 8,200 |
| 2001/06/25 | 1,720 | 1,730 | 1,700 | 1,710 | 3,000 |
| 2001/06/22 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 |
| 2001/06/21 | 1,690 | 1,690 | 1,651 | 1,652 | 1,100 |
| 2001/06/20 | 1,640 | 1,690 | 1,640 | 1,680 | 4,200 |
| 2001/06/19 | 1,680 | 1,690 | 1,660 | 1,680 | 3,100 |
| 2001/06/18 | 1,650 | 1,680 | 1,620 | 1,680 | 1,700 |
| 2001/06/15 | 1,670 | 1,670 | 1,605 | 1,620 | 2,600 |
| 2001/06/14 | 1,700 | 1,700 | 1,630 | 1,640 | 18,300 |
| 2001/06/13 | 1,700 | 1,700 | 1,690 | 1,700 | 500 |
| 2001/06/12 | 1,700 | 1,700 | 1,671 | 1,671 | 3,700 |
| 2001/06/11 | 1,710 | 1,710 | 1,700 | 1,710 | 2,700 |
| 2001/06/08 | 1,700 | 1,710 | 1,680 | 1,680 | 2,000 |
| 2001/06/07 | 1,745 | 1,750 | 1,700 | 1,700 | 3,400 |
| 2001/06/06 | 1,700 | 1,715 | 1,680 | 1,715 | 4,300 |
| 2001/06/05 | 1,710 | 1,710 | 1,700 | 1,701 | 2,600 |
| 2001/06/04 | 1,745 | 1,745 | 1,701 | 1,715 | 1,500 |
| 2001/06/01 | 1,701 | 1,722 | 1,701 | 1,701 | 1,300 |
| 2001/05/31 | 1,751 | 1,751 | 1,700 | 1,700 | 2,200 |
| 2001/05/30 | 1,801 | 1,810 | 1,780 | 1,780 | 7,500 |
| 2001/05/29 | 1,810 | 1,810 | 1,780 | 1,790 | 4,800 |
| 2001/05/28 | 1,700 | 1,830 | 1,700 | 1,810 | 5,000 |
| 2001/05/25 | 1,645 | 1,700 | 1,641 | 1,700 | 4,600 |
| 2001/05/24 | 1,646 | 1,649 | 1,620 | 1,645 | 5,400 |
| 2001/05/23 | 1,680 | 1,680 | 1,650 | 1,650 | 10,800 |
| 2001/05/22 | 1,750 | 1,750 | 1,680 | 1,690 | 23,400 |
| 2001/05/21 | 1,780 | 1,820 | 1,750 | 1,750 | 6,800 |
| 2001/05/18 | 1,807 | 1,824 | 1,780 | 1,780 | 5,000 |
| 2001/05/17 | 1,800 | 1,825 | 1,800 | 1,810 | 2,800 |
| 2001/05/16 | 1,851 | 1,860 | 1,845 | 1,850 | 3,600 |
| 2001/05/15 | 1,852 | 1,859 | 1,845 | 1,855 | 2,700 |
| 2001/05/14 | 1,854 | 1,864 | 1,850 | 1,852 | 7,300 |
| 2001/05/11 | 1,869 | 1,869 | 1,851 | 1,853 | 6,200 |
| 2001/05/10 | 1,850 | 1,880 | 1,800 | 1,880 | 18,200 |
| 2001/05/09 | 1,890 | 1,890 | 1,860 | 1,890 | 7,400 |
| 2001/05/08 | 1,910 | 1,910 | 1,880 | 1,890 | 16,400 |
| 2001/05/07 | 1,910 | 1,910 | 1,880 | 1,900 | 14,500 |
| 2001/05/02 | 1,791 | 1,865 | 1,791 | 1,850 | 21,400 |
| 2001/05/01 | 1,695 | 1,794 | 1,690 | 1,761 | 15,000 |
| 2001/04/27 | 1,688 | 1,695 | 1,650 | 1,680 | 6,500 |
| 2001/04/26 | 1,610 | 1,688 | 1,610 | 1,688 | 10,500 |
| 2001/04/25 | 1,593 | 1,605 | 1,592 | 1,605 | 4,300 |
| 2001/04/24 | 1,600 | 1,600 | 1,561 | 1,590 | 9,100 |
| 2001/04/23 | 1,599 | 1,600 | 1,579 | 1,590 | 3,900 |
| 2001/04/20 | 1,560 | 1,575 | 1,551 | 1,551 | 5,100 |
| 2001/04/19 | 1,590 | 1,590 | 1,550 | 1,560 | 3,900 |
| 2001/04/18 | 1,552 | 1,568 | 1,550 | 1,550 | 4,400 |
| 2001/04/17 | 1,499 | 1,611 | 1,499 | 1,552 | 10,600 |
| 2001/04/16 | 1,499 | 1,499 | 1,479 | 1,490 | 2,400 |
| 2001/04/13 | 1,480 | 1,480 | 1,462 | 1,479 | 4,200 |
| 2001/04/12 | 1,480 | 1,490 | 1,468 | 1,480 | 4,500 |
| 2001/04/11 | 1,480 | 1,480 | 1,471 | 1,480 | 4,300 |
| 2001/04/10 | 1,500 | 1,500 | 1,480 | 1,480 | 3,400 |
| 2001/04/09 | 1,485 | 1,500 | 1,465 | 1,489 | 3,400 |
| 2001/04/06 | 1,500 | 1,500 | 1,460 | 1,470 | 7,200 |
| 2001/04/05 | 1,500 | 1,500 | 1,490 | 1,495 | 5,400 |
| 2001/04/04 | 1,500 | 1,525 | 1,498 | 1,498 | 5,200 |
| 2001/04/03 | 1,525 | 1,525 | 1,500 | 1,505 | 2,400 |
| 2001/04/02 | 1,530 | 1,530 | 1,505 | 1,515 | 3,700 |
| 2001/03/30 | 1,480 | 1,510 | 1,450 | 1,500 | 15,500 |
| 2001/03/29 | 1,471 | 1,490 | 1,450 | 1,450 | 6,500 |
| 2001/03/28 | 1,485 | 1,485 | 1,470 | 1,470 | 1,200 |
| 2001/03/27 | 1,509 | 1,509 | 1,460 | 1,480 | 1,900 |
| 2001/03/26 | 1,471 | 1,515 | 1,470 | 1,515 | 11,100 |
| 2001/03/23 | 1,490 | 1,490 | 1,460 | 1,470 | 4,900 |
| 2001/03/22 | 1,480 | 1,490 | 1,450 | 1,480 | 5,500 |
| 2001/03/21 | 1,497 | 1,498 | 1,460 | 1,480 | 2,500 |
| 2001/03/19 | 1,440 | 1,450 | 1,430 | 1,440 | 2,900 |
| 2001/03/16 | 1,450 | 1,450 | 1,440 | 1,442 | 1,300 |
| 2001/03/15 | 1,452 | 1,452 | 1,420 | 1,425 | 2,800 |
| 2001/03/14 | 1,465 | 1,500 | 1,450 | 1,464 | 5,100 |
| 2001/03/13 | 1,450 | 1,460 | 1,450 | 1,460 | 25,300 |
| 2001/03/12 | 1,500 | 1,500 | 1,465 | 1,465 | 5,600 |
| 2001/03/09 | 1,496 | 1,500 | 1,495 | 1,500 | 7,000 |
| 2001/03/08 | 1,510 | 1,510 | 1,495 | 1,495 | 4,200 |
| 2001/03/07 | 1,482 | 1,510 | 1,470 | 1,510 | 3,500 |
| 2001/03/06 | 1,462 | 1,480 | 1,462 | 1,475 | 2,000 |
| 2001/03/05 | 1,485 | 1,485 | 1,450 | 1,460 | 8,500 |
| 2001/03/02 | 1,519 | 1,520 | 1,490 | 1,497 | 3,700 |
| 2001/03/01 | 1,493 | 1,510 | 1,493 | 1,500 | 2,400 |
| 2001/02/28 | 1,500 | 1,519 | 1,490 | 1,490 | 5,300 |
| 2001/02/27 | 1,520 | 1,531 | 1,500 | 1,500 | 3,400 |
| 2001/02/26 | 1,535 | 1,545 | 1,520 | 1,545 | 6,000 |
| 2001/02/23 | 1,550 | 1,550 | 1,521 | 1,545 | 1,900 |
| 2001/02/22 | 1,540 | 1,579 | 1,520 | 1,550 | 5,400 |
| 2001/02/21 | 1,530 | 1,549 | 1,501 | 1,549 | 4,400 |
| 2001/02/20 | 1,501 | 1,550 | 1,500 | 1,510 | 3,100 |
| 2001/02/19 | 1,480 | 1,500 | 1,480 | 1,500 | 1,800 |
| 2001/02/16 | 1,503 | 1,519 | 1,480 | 1,480 | 8,300 |
| 2001/02/15 | 1,540 | 1,555 | 1,500 | 1,500 | 4,900 |
| 2001/02/14 | 1,568 | 1,570 | 1,540 | 1,550 | 3,700 |
| 2001/02/13 | 1,567 | 1,600 | 1,567 | 1,568 | 22,200 |
| 2001/02/09 | 1,580 | 1,600 | 1,545 | 1,565 | 5,300 |
| 2001/02/08 | 1,596 | 1,600 | 1,540 | 1,580 | 8,400 |
| 2001/02/07 | 1,520 | 1,590 | 1,520 | 1,560 | 11,800 |
| 2001/02/06 | 1,500 | 1,520 | 1,495 | 1,510 | 4,100 |
| 2001/02/05 | 1,470 | 1,490 | 1,450 | 1,490 | 2,800 |
| 2001/02/02 | 1,496 | 1,520 | 1,451 | 1,480 | 3,100 |
| 2001/02/01 | 1,500 | 1,500 | 1,450 | 1,490 | 11,500 |
| 2001/01/31 | 1,520 | 1,520 | 1,500 | 1,500 | 9,600 |
| 2001/01/30 | 1,590 | 1,590 | 1,521 | 1,522 | 18,500 |
| 2001/01/29 | 1,540 | 1,600 | 1,540 | 1,600 | 16,000 |
| 2001/01/26 | 1,450 | 1,530 | 1,450 | 1,500 | 15,700 |
| 2001/01/25 | 1,351 | 1,460 | 1,351 | 1,420 | 13,400 |
| 2001/01/24 | 1,320 | 1,350 | 1,310 | 1,350 | 7,500 |
| 2001/01/23 | 1,270 | 1,299 | 1,260 | 1,282 | 5,900 |
| 2001/01/22 | 1,250 | 1,268 | 1,245 | 1,268 | 4,500 |
| 2001/01/19 | 1,220 | 1,250 | 1,220 | 1,235 | 4,900 |
| 2001/01/18 | 1,250 | 1,250 | 1,220 | 1,221 | 2,900 |
| 2001/01/17 | 1,251 | 1,251 | 1,230 | 1,250 | 3,400 |
| 2001/01/16 | 1,220 | 1,250 | 1,220 | 1,250 | 3,200 |
| 2001/01/15 | 1,225 | 1,245 | 1,210 | 1,220 | 5,200 |
| 2001/01/12 | 1,230 | 1,240 | 1,200 | 1,215 | 4,800 |
| 2001/01/11 | 1,263 | 1,270 | 1,250 | 1,250 | 3,200 |
| 2001/01/10 | 1,270 | 1,280 | 1,262 | 1,262 | 3,000 |
| 2001/01/09 | 1,280 | 1,280 | 1,262 | 1,262 | 1,100 |
| 2001/01/05 | 1,330 | 1,330 | 1,260 | 1,280 | 3,800 |
| 2001/01/04 | 1,297 | 1,300 | 1,260 | 1,260 | 900 |