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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,519 | 1,519 | 1,489 | 1,514 | 1,500 |
| 2002/12/27 | 1,499 | 1,499 | 1,461 | 1,499 | 2,300 |
| 2002/12/26 | 1,450 | 1,499 | 1,450 | 1,499 | 2,600 |
| 2002/12/25 | 1,470 | 1,485 | 1,450 | 1,450 | 2,200 |
| 2002/12/24 | 1,475 | 1,475 | 1,443 | 1,470 | 4,300 |
| 2002/12/20 | 1,400 | 1,448 | 1,400 | 1,448 | 8,300 |
| 2002/12/19 | 1,399 | 1,400 | 1,380 | 1,400 | 7,400 |
| 2002/12/18 | 1,401 | 1,405 | 1,400 | 1,400 | 2,600 |
| 2002/12/17 | 1,405 | 1,407 | 1,400 | 1,401 | 2,300 |
| 2002/12/16 | 1,447 | 1,447 | 1,401 | 1,401 | 2,700 |
| 2002/12/13 | 1,385 | 1,407 | 1,385 | 1,407 | 7,500 |
| 2002/12/12 | 1,438 | 1,438 | 1,400 | 1,400 | 1,300 |
| 2002/12/11 | 1,449 | 1,449 | 1,402 | 1,438 | 1,500 |
| 2002/12/10 | 1,400 | 1,420 | 1,395 | 1,395 | 2,900 |
| 2002/12/09 | 1,400 | 1,450 | 1,391 | 1,449 | 1,900 |
| 2002/12/06 | 1,455 | 1,455 | 1,400 | 1,400 | 2,000 |
| 2002/12/05 | 1,477 | 1,477 | 1,450 | 1,455 | 1,500 |
| 2002/12/04 | 1,452 | 1,478 | 1,451 | 1,477 | 2,000 |
| 2002/12/03 | 1,450 | 1,452 | 1,420 | 1,452 | 1,800 |
| 2002/12/02 | 1,401 | 1,470 | 1,401 | 1,452 | 3,300 |
| 2002/11/29 | 1,362 | 1,470 | 1,362 | 1,390 | 4,600 |
| 2002/11/28 | 1,391 | 1,400 | 1,360 | 1,362 | 2,300 |
| 2002/11/27 | 1,395 | 1,395 | 1,356 | 1,356 | 4,200 |
| 2002/11/26 | 1,400 | 1,400 | 1,390 | 1,399 | 2,600 |
| 2002/11/25 | 1,388 | 1,400 | 1,369 | 1,400 | 3,200 |
| 2002/11/22 | 1,320 | 1,350 | 1,311 | 1,350 | 5,000 |
| 2002/11/21 | 1,329 | 1,330 | 1,320 | 1,320 | 1,100 |
| 2002/11/20 | 1,306 | 1,329 | 1,306 | 1,320 | 2,700 |
| 2002/11/19 | 1,336 | 1,336 | 1,302 | 1,307 | 2,400 |
| 2002/11/18 | 1,350 | 1,350 | 1,332 | 1,336 | 1,700 |
| 2002/11/15 | 1,400 | 1,400 | 1,353 | 1,353 | 3,900 |
| 2002/11/14 | 1,350 | 1,350 | 1,341 | 1,341 | 1,500 |
| 2002/11/13 | 1,302 | 1,350 | 1,302 | 1,350 | 5,300 |
| 2002/11/12 | 1,360 | 1,361 | 1,335 | 1,335 | 8,200 |
| 2002/11/11 | 1,444 | 1,444 | 1,390 | 1,399 | 3,300 |
| 2002/11/08 | 1,485 | 1,485 | 1,443 | 1,445 | 1,800 |
| 2002/11/07 | 1,460 | 1,461 | 1,442 | 1,442 | 3,400 |
| 2002/11/06 | 1,470 | 1,470 | 1,460 | 1,460 | 2,300 |
| 2002/11/05 | 1,464 | 1,470 | 1,455 | 1,470 | 2,700 |
| 2002/11/01 | 1,470 | 1,470 | 1,456 | 1,469 | 1,200 |
| 2002/10/31 | 1,480 | 1,482 | 1,470 | 1,470 | 1,300 |
| 2002/10/30 | 1,482 | 1,482 | 1,469 | 1,481 | 1,600 |
| 2002/10/29 | 1,481 | 1,482 | 1,465 | 1,465 | 1,200 |
| 2002/10/28 | 1,499 | 1,499 | 1,481 | 1,482 | 4,300 |
| 2002/10/25 | 1,500 | 1,500 | 1,480 | 1,499 | 1,800 |
| 2002/10/24 | 1,500 | 1,500 | 1,453 | 1,500 | 2,900 |
| 2002/10/23 | 1,489 | 1,497 | 1,473 | 1,497 | 1,300 |
| 2002/10/22 | 1,494 | 1,494 | 1,470 | 1,490 | 1,600 |
| 2002/10/21 | 1,494 | 1,494 | 1,490 | 1,491 | 1,600 |
| 2002/10/18 | 1,460 | 1,490 | 1,460 | 1,461 | 3,900 |
| 2002/10/17 | 1,516 | 1,516 | 1,491 | 1,493 | 1,400 |
| 2002/10/16 | 1,550 | 1,550 | 1,495 | 1,496 | 1,300 |
| 2002/10/15 | 1,560 | 1,560 | 1,490 | 1,539 | 2,800 |
| 2002/10/11 | 1,470 | 1,480 | 1,440 | 1,479 | 2,800 |
| 2002/10/10 | 1,440 | 1,440 | 1,380 | 1,420 | 4,400 |
| 2002/10/09 | 1,480 | 1,480 | 1,450 | 1,451 | 3,900 |
| 2002/10/08 | 1,501 | 1,501 | 1,480 | 1,480 | 3,500 |
| 2002/10/07 | 1,530 | 1,530 | 1,501 | 1,502 | 4,800 |
| 2002/10/04 | 1,531 | 1,550 | 1,526 | 1,550 | 2,800 |
| 2002/10/03 | 1,550 | 1,555 | 1,531 | 1,531 | 1,800 |
| 2002/10/02 | 1,565 | 1,565 | 1,533 | 1,535 | 900 |
| 2002/10/01 | 1,540 | 1,540 | 1,531 | 1,532 | 2,400 |
| 2002/09/30 | 1,590 | 1,590 | 1,565 | 1,582 | 2,000 |
| 2002/09/27 | 1,542 | 1,565 | 1,542 | 1,565 | 2,600 |
| 2002/09/26 | 1,542 | 1,560 | 1,541 | 1,541 | 3,000 |
| 2002/09/25 | 1,537 | 1,549 | 1,532 | 1,533 | 2,500 |
| 2002/09/24 | 1,580 | 1,600 | 1,580 | 1,599 | 9,500 |
| 2002/09/20 | 1,582 | 1,590 | 1,565 | 1,580 | 11,300 |
| 2002/09/19 | 1,580 | 1,598 | 1,580 | 1,597 | 7,700 |
| 2002/09/18 | 1,575 | 1,580 | 1,570 | 1,575 | 6,300 |
| 2002/09/17 | 1,580 | 1,580 | 1,570 | 1,580 | 5,900 |
| 2002/09/13 | 1,563 | 1,578 | 1,560 | 1,575 | 5,600 |
| 2002/09/12 | 1,538 | 1,560 | 1,538 | 1,560 | 3,400 |
| 2002/09/11 | 1,540 | 1,550 | 1,538 | 1,538 | 2,500 |
| 2002/09/10 | 1,550 | 1,550 | 1,537 | 1,539 | 2,800 |
| 2002/09/09 | 1,541 | 1,546 | 1,537 | 1,539 | 1,900 |
| 2002/09/06 | 1,550 | 1,550 | 1,535 | 1,536 | 2,700 |
| 2002/09/05 | 1,540 | 1,550 | 1,531 | 1,533 | 6,500 |
| 2002/09/04 | 1,560 | 1,570 | 1,533 | 1,536 | 5,600 |
| 2002/09/03 | 1,580 | 1,580 | 1,568 | 1,571 | 5,100 |
| 2002/09/02 | 1,590 | 1,590 | 1,576 | 1,580 | 11,800 |
| 2002/08/30 | 1,590 | 1,590 | 1,580 | 1,590 | 2,900 |
| 2002/08/29 | 1,598 | 1,598 | 1,585 | 1,585 | 2,600 |
| 2002/08/28 | 1,599 | 1,599 | 1,585 | 1,599 | 4,400 |
| 2002/08/27 | 1,599 | 1,599 | 1,587 | 1,587 | 2,800 |
| 2002/08/26 | 1,599 | 1,599 | 1,585 | 1,599 | 3,400 |
| 2002/08/23 | 1,581 | 1,599 | 1,581 | 1,599 | 2,000 |
| 2002/08/22 | 1,599 | 1,599 | 1,581 | 1,589 | 2,700 |
| 2002/08/21 | 1,597 | 1,599 | 1,588 | 1,599 | 2,000 |
| 2002/08/20 | 1,598 | 1,598 | 1,577 | 1,597 | 1,900 |
| 2002/08/19 | 1,599 | 1,599 | 1,575 | 1,597 | 3,500 |
| 2002/08/16 | 1,599 | 1,599 | 1,580 | 1,599 | 2,000 |
| 2002/08/15 | 1,600 | 1,600 | 1,575 | 1,598 | 3,200 |
| 2002/08/14 | 1,590 | 1,590 | 1,570 | 1,570 | 1,600 |
| 2002/08/13 | 1,590 | 1,590 | 1,565 | 1,566 | 1,500 |
| 2002/08/12 | 1,590 | 1,590 | 1,570 | 1,570 | 1,200 |
| 2002/08/09 | 1,590 | 1,590 | 1,579 | 1,590 | 2,700 |
| 2002/08/08 | 1,566 | 1,580 | 1,560 | 1,574 | 1,700 |
| 2002/08/07 | 1,565 | 1,585 | 1,564 | 1,565 | 1,400 |
| 2002/08/06 | 1,590 | 1,590 | 1,565 | 1,565 | 2,400 |
| 2002/08/05 | 1,595 | 1,595 | 1,575 | 1,575 | 1,200 |
| 2002/08/02 | 1,585 | 1,592 | 1,580 | 1,580 | 1,400 |
| 2002/08/01 | 1,597 | 1,597 | 1,585 | 1,585 | 12,100 |
| 2002/07/31 | 1,585 | 1,598 | 1,570 | 1,598 | 1,500 |
| 2002/07/30 | 1,600 | 1,600 | 1,585 | 1,585 | 1,800 |
| 2002/07/29 | 1,590 | 1,600 | 1,570 | 1,600 | 7,200 |
| 2002/07/26 | 1,590 | 1,590 | 1,570 | 1,570 | 4,600 |
| 2002/07/25 | 1,591 | 1,592 | 1,561 | 1,571 | 2,300 |
| 2002/07/24 | 1,564 | 1,570 | 1,561 | 1,561 | 1,200 |
| 2002/07/23 | 1,566 | 1,595 | 1,564 | 1,565 | 1,900 |
| 2002/07/22 | 1,570 | 1,595 | 1,560 | 1,560 | 3,200 |
| 2002/07/19 | 1,582 | 1,582 | 1,570 | 1,570 | 1,500 |
| 2002/07/18 | 1,597 | 1,599 | 1,576 | 1,577 | 1,100 |
| 2002/07/17 | 1,570 | 1,597 | 1,568 | 1,597 | 5,300 |
| 2002/07/16 | 1,570 | 1,598 | 1,570 | 1,573 | 1,900 |
| 2002/07/15 | 1,600 | 1,600 | 1,575 | 1,575 | 5,000 |
| 2002/07/12 | 1,590 | 1,590 | 1,581 | 1,585 | 2,300 |
| 2002/07/11 | 1,585 | 1,600 | 1,580 | 1,585 | 2,800 |
| 2002/07/10 | 1,600 | 1,600 | 1,585 | 1,590 | 1,100 |
| 2002/07/09 | 1,585 | 1,604 | 1,581 | 1,604 | 2,100 |
| 2002/07/08 | 1,605 | 1,605 | 1,585 | 1,585 | 3,100 |
| 2002/07/05 | 1,609 | 1,609 | 1,600 | 1,605 | 1,700 |
| 2002/07/04 | 1,610 | 1,611 | 1,600 | 1,600 | 1,700 |
| 2002/07/03 | 1,603 | 1,610 | 1,600 | 1,610 | 5,500 |
| 2002/07/02 | 1,608 | 1,608 | 1,590 | 1,603 | 600 |
| 2002/07/01 | 1,610 | 1,610 | 1,595 | 1,595 | 1,500 |
| 2002/06/28 | 1,601 | 1,601 | 1,581 | 1,600 | 2,600 |
| 2002/06/27 | 1,550 | 1,598 | 1,550 | 1,571 | 4,100 |
| 2002/06/26 | 1,600 | 1,610 | 1,590 | 1,609 | 3,700 |
| 2002/06/25 | 1,589 | 1,600 | 1,589 | 1,600 | 1,100 |
| 2002/06/24 | 1,551 | 1,589 | 1,551 | 1,589 | 1,900 |
| 2002/06/21 | 1,599 | 1,599 | 1,580 | 1,580 | 1,700 |
| 2002/06/20 | 1,580 | 1,600 | 1,580 | 1,599 | 2,600 |
| 2002/06/19 | 1,597 | 1,598 | 1,590 | 1,598 | 3,100 |
| 2002/06/18 | 1,600 | 1,605 | 1,590 | 1,595 | 3,000 |
| 2002/06/17 | 1,620 | 1,621 | 1,587 | 1,587 | 3,900 |
| 2002/06/14 | 1,600 | 1,620 | 1,600 | 1,620 | 14,700 |
| 2002/06/13 | 1,628 | 1,630 | 1,625 | 1,630 | 4,700 |
| 2002/06/12 | 1,630 | 1,630 | 1,610 | 1,630 | 2,300 |
| 2002/06/11 | 1,600 | 1,630 | 1,590 | 1,629 | 6,000 |
| 2002/06/10 | 1,610 | 1,625 | 1,610 | 1,620 | 5,700 |
| 2002/06/07 | 1,590 | 1,609 | 1,586 | 1,600 | 1,800 |
| 2002/06/06 | 1,593 | 1,593 | 1,590 | 1,590 | 2,100 |
| 2002/06/05 | 1,610 | 1,610 | 1,592 | 1,593 | 2,100 |
| 2002/06/04 | 1,600 | 1,605 | 1,594 | 1,595 | 2,000 |
| 2002/06/03 | 1,599 | 1,610 | 1,590 | 1,600 | 4,400 |
| 2002/05/31 | 1,619 | 1,623 | 1,590 | 1,600 | 4,200 |
| 2002/05/30 | 1,620 | 1,625 | 1,619 | 1,624 | 2,600 |
| 2002/05/29 | 1,625 | 1,625 | 1,616 | 1,623 | 1,900 |
| 2002/05/28 | 1,630 | 1,634 | 1,590 | 1,616 | 5,300 |
| 2002/05/27 | 1,611 | 1,615 | 1,611 | 1,615 | 1,900 |
| 2002/05/24 | 1,620 | 1,620 | 1,600 | 1,601 | 4,100 |
| 2002/05/23 | 1,613 | 1,620 | 1,610 | 1,620 | 2,300 |
| 2002/05/22 | 1,600 | 1,610 | 1,598 | 1,610 | 7,700 |
| 2002/05/21 | 1,574 | 1,585 | 1,552 | 1,570 | 4,500 |
| 2002/05/20 | 1,536 | 1,575 | 1,535 | 1,572 | 3,300 |
| 2002/05/17 | 1,531 | 1,553 | 1,531 | 1,541 | 3,300 |
| 2002/05/16 | 1,531 | 1,560 | 1,523 | 1,560 | 2,700 |
| 2002/05/15 | 1,550 | 1,551 | 1,520 | 1,540 | 4,800 |
| 2002/05/14 | 1,532 | 1,540 | 1,520 | 1,531 | 4,700 |
| 2002/05/13 | 1,556 | 1,556 | 1,530 | 1,531 | 2,200 |
| 2002/05/10 | 1,540 | 1,560 | 1,540 | 1,556 | 4,200 |
| 2002/05/09 | 1,530 | 1,553 | 1,530 | 1,552 | 1,500 |
| 2002/05/08 | 1,523 | 1,552 | 1,523 | 1,530 | 7,200 |
| 2002/05/07 | 1,560 | 1,560 | 1,524 | 1,524 | 3,500 |
| 2002/05/02 | 1,552 | 1,559 | 1,551 | 1,553 | 1,000 |
| 2002/05/01 | 1,550 | 1,555 | 1,550 | 1,551 | 1,300 |
| 2002/04/30 | 1,555 | 1,570 | 1,550 | 1,553 | 3,400 |
| 2002/04/26 | 1,563 | 1,570 | 1,553 | 1,570 | 2,100 |
| 2002/04/25 | 1,565 | 1,569 | 1,561 | 1,563 | 2,900 |
| 2002/04/24 | 1,565 | 1,570 | 1,560 | 1,560 | 3,200 |
| 2002/04/23 | 1,571 | 1,572 | 1,560 | 1,570 | 2,000 |
| 2002/04/22 | 1,560 | 1,589 | 1,560 | 1,589 | 2,500 |
| 2002/04/19 | 1,541 | 1,584 | 1,541 | 1,566 | 3,800 |
| 2002/04/18 | 1,551 | 1,559 | 1,540 | 1,540 | 3,800 |
| 2002/04/17 | 1,579 | 1,579 | 1,575 | 1,577 | 1,600 |
| 2002/04/16 | 1,552 | 1,582 | 1,550 | 1,580 | 5,700 |
| 2002/04/15 | 1,600 | 1,600 | 1,560 | 1,580 | 2,800 |
| 2002/04/12 | 1,598 | 1,598 | 1,552 | 1,580 | 1,300 |
| 2002/04/11 | 1,596 | 1,615 | 1,590 | 1,590 | 3,000 |
| 2002/04/10 | 1,590 | 1,593 | 1,585 | 1,593 | 1,700 |
| 2002/04/09 | 1,578 | 1,597 | 1,578 | 1,580 | 2,500 |
| 2002/04/08 | 1,565 | 1,570 | 1,561 | 1,570 | 1,400 |
| 2002/04/05 | 1,545 | 1,560 | 1,545 | 1,560 | 400 |
| 2002/04/04 | 1,550 | 1,555 | 1,531 | 1,550 | 1,800 |
| 2002/04/03 | 1,530 | 1,570 | 1,530 | 1,550 | 3,200 |
| 2002/04/02 | 1,545 | 1,548 | 1,511 | 1,526 | 3,000 |
| 2002/04/01 | 1,552 | 1,560 | 1,545 | 1,545 | 3,200 |
| 2002/03/29 | 1,551 | 1,563 | 1,551 | 1,551 | 4,100 |
| 2002/03/28 | 1,590 | 1,590 | 1,563 | 1,563 | 2,400 |
| 2002/03/27 | 1,584 | 1,586 | 1,560 | 1,585 | 3,500 |
| 2002/03/26 | 1,635 | 1,635 | 1,550 | 1,556 | 7,300 |
| 2002/03/25 | 1,669 | 1,669 | 1,640 | 1,659 | 7,500 |
| 2002/03/22 | 1,660 | 1,660 | 1,630 | 1,643 | 4,100 |
| 2002/03/20 | 1,630 | 1,645 | 1,620 | 1,620 | 5,600 |
| 2002/03/19 | 1,628 | 1,629 | 1,625 | 1,629 | 9,400 |
| 2002/03/18 | 1,670 | 1,670 | 1,625 | 1,628 | 5,000 |
| 2002/03/15 | 1,660 | 1,678 | 1,650 | 1,650 | 5,400 |
| 2002/03/14 | 1,615 | 1,630 | 1,615 | 1,620 | 4,700 |
| 2002/03/13 | 1,655 | 1,660 | 1,620 | 1,630 | 3,900 |
| 2002/03/12 | 1,612 | 1,660 | 1,612 | 1,659 | 5,100 |
| 2002/03/11 | 1,630 | 1,640 | 1,601 | 1,619 | 11,200 |
| 2002/03/08 | 1,630 | 1,657 | 1,620 | 1,630 | 13,300 |
| 2002/03/07 | 1,640 | 1,650 | 1,630 | 1,630 | 9,000 |
| 2002/03/06 | 1,669 | 1,669 | 1,640 | 1,640 | 6,600 |
| 2002/03/05 | 1,670 | 1,670 | 1,651 | 1,665 | 3,000 |
| 2002/03/04 | 1,677 | 1,688 | 1,630 | 1,665 | 8,300 |
| 2002/03/01 | 1,677 | 1,677 | 1,630 | 1,650 | 4,800 |
| 2002/02/28 | 1,650 | 1,677 | 1,650 | 1,676 | 6,100 |
| 2002/02/27 | 1,650 | 1,650 | 1,629 | 1,648 | 3,200 |
| 2002/02/26 | 1,630 | 1,640 | 1,621 | 1,639 | 1,900 |
| 2002/02/25 | 1,629 | 1,630 | 1,615 | 1,630 | 3,600 |
| 2002/02/22 | 1,640 | 1,640 | 1,620 | 1,630 | 1,000 |
| 2002/02/21 | 1,634 | 1,634 | 1,610 | 1,620 | 1,600 |
| 2002/02/20 | 1,600 | 1,639 | 1,595 | 1,639 | 1,800 |
| 2002/02/19 | 1,620 | 1,620 | 1,600 | 1,610 | 2,200 |
| 2002/02/18 | 1,650 | 1,650 | 1,608 | 1,619 | 2,400 |
| 2002/02/15 | 1,650 | 1,654 | 1,625 | 1,650 | 3,100 |
| 2002/02/14 | 1,645 | 1,650 | 1,606 | 1,639 | 2,100 |
| 2002/02/13 | 1,603 | 1,640 | 1,600 | 1,640 | 3,500 |
| 2002/02/12 | 1,600 | 1,638 | 1,590 | 1,602 | 2,900 |
| 2002/02/08 | 1,610 | 1,610 | 1,602 | 1,610 | 5,300 |
| 2002/02/07 | 1,639 | 1,639 | 1,600 | 1,636 | 600 |
| 2002/02/06 | 1,550 | 1,640 | 1,550 | 1,640 | 1,900 |
| 2002/02/05 | 1,645 | 1,645 | 1,580 | 1,600 | 2,100 |
| 2002/02/04 | 1,659 | 1,659 | 1,602 | 1,615 | 900 |
| 2002/02/01 | 1,688 | 1,689 | 1,600 | 1,600 | 3,300 |
| 2002/01/31 | 1,578 | 1,700 | 1,577 | 1,700 | 11,200 |
| 2002/01/30 | 1,560 | 1,577 | 1,555 | 1,577 | 4,000 |
| 2002/01/29 | 1,559 | 1,565 | 1,545 | 1,565 | 2,000 |
| 2002/01/28 | 1,530 | 1,550 | 1,500 | 1,512 | 11,100 |
| 2002/01/25 | 1,550 | 1,561 | 1,500 | 1,530 | 2,100 |
| 2002/01/24 | 1,555 | 1,565 | 1,550 | 1,558 | 3,300 |
| 2002/01/23 | 1,567 | 1,569 | 1,551 | 1,566 | 6,000 |
| 2002/01/22 | 1,573 | 1,574 | 1,550 | 1,569 | 4,600 |
| 2002/01/21 | 1,510 | 1,574 | 1,510 | 1,574 | 6,200 |
| 2002/01/18 | 1,500 | 1,550 | 1,500 | 1,550 | 9,400 |
| 2002/01/17 | 1,510 | 1,510 | 1,483 | 1,489 | 6,200 |
| 2002/01/16 | 1,510 | 1,515 | 1,498 | 1,510 | 8,000 |
| 2002/01/15 | 1,510 | 1,525 | 1,510 | 1,515 | 6,200 |
| 2002/01/11 | 1,510 | 1,530 | 1,506 | 1,516 | 11,400 |
| 2002/01/10 | 1,511 | 1,541 | 1,511 | 1,516 | 6,500 |
| 2002/01/09 | 1,526 | 1,550 | 1,515 | 1,550 | 8,200 |
| 2002/01/08 | 1,529 | 1,538 | 1,521 | 1,525 | 5,300 |
| 2002/01/07 | 1,530 | 1,535 | 1,510 | 1,515 | 5,600 |
| 2002/01/04 | 1,551 | 1,551 | 1,540 | 1,540 | 1,700 |