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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,594 | 1,599 | 1,590 | 1,590 | 2,000 |
| 2004/12/29 | 1,581 | 1,598 | 1,578 | 1,585 | 7,000 |
| 2004/12/28 | 1,585 | 1,585 | 1,580 | 1,581 | 3,100 |
| 2004/12/27 | 1,550 | 1,580 | 1,547 | 1,576 | 5,000 |
| 2004/12/24 | 1,558 | 1,560 | 1,545 | 1,546 | 5,300 |
| 2004/12/22 | 1,550 | 1,558 | 1,531 | 1,550 | 4,000 |
| 2004/12/21 | 1,530 | 1,549 | 1,530 | 1,549 | 4,600 |
| 2004/12/20 | 1,540 | 1,540 | 1,532 | 1,532 | 5,800 |
| 2004/12/17 | 1,528 | 1,536 | 1,528 | 1,535 | 3,100 |
| 2004/12/16 | 1,527 | 1,538 | 1,527 | 1,528 | 2,700 |
| 2004/12/15 | 1,530 | 1,535 | 1,525 | 1,527 | 2,800 |
| 2004/12/14 | 1,519 | 1,529 | 1,511 | 1,525 | 3,700 |
| 2004/12/13 | 1,523 | 1,529 | 1,510 | 1,514 | 4,800 |
| 2004/12/10 | 1,520 | 1,525 | 1,515 | 1,519 | 9,900 |
| 2004/12/09 | 1,530 | 1,530 | 1,527 | 1,529 | 1,400 |
| 2004/12/08 | 1,529 | 1,529 | 1,521 | 1,527 | 1,700 |
| 2004/12/07 | 1,520 | 1,530 | 1,518 | 1,520 | 7,300 |
| 2004/12/06 | 1,530 | 1,531 | 1,528 | 1,529 | 4,600 |
| 2004/12/03 | 1,530 | 1,534 | 1,530 | 1,532 | 2,400 |
| 2004/12/02 | 1,531 | 1,535 | 1,529 | 1,533 | 3,100 |
| 2004/12/01 | 1,530 | 1,530 | 1,525 | 1,529 | 3,800 |
| 2004/11/30 | 1,525 | 1,537 | 1,525 | 1,531 | 2,200 |
| 2004/11/29 | 1,520 | 1,534 | 1,520 | 1,530 | 5,800 |
| 2004/11/26 | 1,515 | 1,525 | 1,508 | 1,515 | 10,000 |
| 2004/11/25 | 1,514 | 1,515 | 1,512 | 1,515 | 4,600 |
| 2004/11/24 | 1,512 | 1,514 | 1,512 | 1,514 | 1,000 |
| 2004/11/22 | 1,520 | 1,524 | 1,511 | 1,518 | 6,100 |
| 2004/11/19 | 1,524 | 1,530 | 1,514 | 1,518 | 7,200 |
| 2004/11/18 | 1,550 | 1,550 | 1,525 | 1,526 | 5,800 |
| 2004/11/17 | 1,543 | 1,550 | 1,540 | 1,541 | 2,700 |
| 2004/11/16 | 1,551 | 1,556 | 1,541 | 1,544 | 4,600 |
| 2004/11/15 | 1,556 | 1,570 | 1,550 | 1,550 | 6,600 |
| 2004/11/12 | 1,530 | 1,556 | 1,530 | 1,556 | 4,000 |
| 2004/11/11 | 1,540 | 1,557 | 1,532 | 1,556 | 2,100 |
| 2004/11/10 | 1,521 | 1,560 | 1,521 | 1,560 | 2,700 |
| 2004/11/09 | 1,525 | 1,545 | 1,524 | 1,540 | 1,900 |
| 2004/11/08 | 1,540 | 1,545 | 1,527 | 1,527 | 4,900 |
| 2004/11/05 | 1,526 | 1,550 | 1,526 | 1,533 | 2,000 |
| 2004/11/04 | 1,531 | 1,538 | 1,520 | 1,525 | 6,500 |
| 2004/11/02 | 1,540 | 1,540 | 1,530 | 1,539 | 5,100 |
| 2004/11/01 | 1,550 | 1,550 | 1,543 | 1,550 | 1,600 |
| 2004/10/29 | 1,542 | 1,552 | 1,542 | 1,552 | 2,300 |
| 2004/10/28 | 1,550 | 1,552 | 1,549 | 1,549 | 2,500 |
| 2004/10/27 | 1,541 | 1,558 | 1,541 | 1,550 | 1,000 |
| 2004/10/26 | 1,541 | 1,559 | 1,541 | 1,541 | 1,700 |
| 2004/10/25 | 1,532 | 1,555 | 1,530 | 1,541 | 1,700 |
| 2004/10/22 | 1,555 | 1,555 | 1,545 | 1,545 | 4,800 |
| 2004/10/21 | 1,560 | 1,561 | 1,551 | 1,554 | 5,200 |
| 2004/10/20 | 1,561 | 1,581 | 1,560 | 1,578 | 2,000 |
| 2004/10/19 | 1,569 | 1,571 | 1,556 | 1,560 | 4,000 |
| 2004/10/18 | 1,591 | 1,593 | 1,590 | 1,593 | 4,500 |
| 2004/10/15 | 1,581 | 1,590 | 1,581 | 1,590 | 2,600 |
| 2004/10/14 | 1,582 | 1,585 | 1,579 | 1,580 | 5,200 |
| 2004/10/13 | 1,583 | 1,590 | 1,583 | 1,583 | 1,300 |
| 2004/10/12 | 1,585 | 1,589 | 1,582 | 1,584 | 1,500 |
| 2004/10/08 | 1,597 | 1,597 | 1,581 | 1,589 | 3,200 |
| 2004/10/07 | 1,596 | 1,599 | 1,595 | 1,599 | 3,900 |
| 2004/10/06 | 1,575 | 1,595 | 1,575 | 1,595 | 2,800 |
| 2004/10/05 | 1,580 | 1,594 | 1,580 | 1,594 | 2,800 |
| 2004/10/04 | 1,544 | 1,595 | 1,544 | 1,562 | 3,100 |
| 2004/10/01 | 1,531 | 1,543 | 1,531 | 1,541 | 4,100 |
| 2004/09/30 | 1,541 | 1,546 | 1,530 | 1,531 | 3,000 |
| 2004/09/29 | 1,549 | 1,555 | 1,547 | 1,547 | 3,100 |
| 2004/09/28 | 1,583 | 1,583 | 1,563 | 1,564 | 3,700 |
| 2004/09/27 | 1,558 | 1,589 | 1,558 | 1,584 | 9,400 |
| 2004/09/24 | 1,665 | 1,669 | 1,658 | 1,660 | 13,500 |
| 2004/09/22 | 1,665 | 1,668 | 1,661 | 1,664 | 12,000 |
| 2004/09/21 | 1,661 | 1,669 | 1,660 | 1,663 | 5,500 |
| 2004/09/17 | 1,660 | 1,660 | 1,651 | 1,656 | 4,300 |
| 2004/09/16 | 1,650 | 1,659 | 1,650 | 1,650 | 4,100 |
| 2004/09/15 | 1,654 | 1,658 | 1,650 | 1,650 | 5,900 |
| 2004/09/14 | 1,650 | 1,655 | 1,645 | 1,654 | 5,800 |
| 2004/09/13 | 1,655 | 1,655 | 1,637 | 1,649 | 2,600 |
| 2004/09/10 | 1,650 | 1,650 | 1,632 | 1,645 | 14,800 |
| 2004/09/09 | 1,649 | 1,650 | 1,646 | 1,646 | 2,500 |
| 2004/09/08 | 1,646 | 1,649 | 1,641 | 1,641 | 2,800 |
| 2004/09/07 | 1,641 | 1,650 | 1,638 | 1,640 | 4,100 |
| 2004/09/06 | 1,637 | 1,648 | 1,632 | 1,645 | 6,000 |
| 2004/09/03 | 1,630 | 1,637 | 1,628 | 1,635 | 3,800 |
| 2004/09/02 | 1,625 | 1,628 | 1,615 | 1,621 | 3,100 |
| 2004/09/01 | 1,620 | 1,627 | 1,610 | 1,615 | 8,000 |
| 2004/08/31 | 1,615 | 1,623 | 1,615 | 1,619 | 5,800 |
| 2004/08/30 | 1,605 | 1,620 | 1,605 | 1,620 | 11,300 |
| 2004/08/27 | 1,609 | 1,609 | 1,600 | 1,608 | 2,600 |
| 2004/08/26 | 1,613 | 1,613 | 1,609 | 1,609 | 2,000 |
| 2004/08/25 | 1,599 | 1,618 | 1,597 | 1,618 | 5,200 |
| 2004/08/24 | 1,597 | 1,600 | 1,594 | 1,596 | 3,400 |
| 2004/08/23 | 1,600 | 1,606 | 1,595 | 1,600 | 6,200 |
| 2004/08/20 | 1,598 | 1,599 | 1,591 | 1,598 | 1,800 |
| 2004/08/19 | 1,592 | 1,599 | 1,587 | 1,599 | 2,900 |
| 2004/08/18 | 1,596 | 1,596 | 1,586 | 1,595 | 4,500 |
| 2004/08/17 | 1,591 | 1,598 | 1,591 | 1,596 | 2,400 |
| 2004/08/16 | 1,591 | 1,595 | 1,589 | 1,594 | 5,200 |
| 2004/08/13 | 1,592 | 1,600 | 1,585 | 1,589 | 5,400 |
| 2004/08/12 | 1,599 | 1,599 | 1,592 | 1,592 | 1,700 |
| 2004/08/11 | 1,594 | 1,600 | 1,592 | 1,592 | 3,200 |
| 2004/08/10 | 1,600 | 1,600 | 1,592 | 1,592 | 2,300 |
| 2004/08/09 | 1,600 | 1,605 | 1,596 | 1,600 | 4,400 |
| 2004/08/06 | 1,595 | 1,609 | 1,590 | 1,609 | 4,400 |
| 2004/08/05 | 1,596 | 1,609 | 1,591 | 1,600 | 1,700 |
| 2004/08/04 | 1,610 | 1,610 | 1,595 | 1,595 | 4,400 |
| 2004/08/03 | 1,618 | 1,618 | 1,601 | 1,610 | 3,900 |
| 2004/08/02 | 1,623 | 1,625 | 1,612 | 1,618 | 1,800 |
| 2004/07/30 | 1,625 | 1,625 | 1,596 | 1,623 | 9,600 |
| 2004/07/29 | 1,600 | 1,609 | 1,597 | 1,600 | 3,800 |
| 2004/07/28 | 1,600 | 1,612 | 1,600 | 1,612 | 2,200 |
| 2004/07/27 | 1,598 | 1,609 | 1,597 | 1,597 | 1,800 |
| 2004/07/26 | 1,602 | 1,610 | 1,598 | 1,598 | 4,900 |
| 2004/07/23 | 1,603 | 1,605 | 1,601 | 1,601 | 1,800 |
| 2004/07/22 | 1,600 | 1,614 | 1,600 | 1,601 | 2,500 |
| 2004/07/21 | 1,601 | 1,614 | 1,600 | 1,614 | 3,400 |
| 2004/07/20 | 1,615 | 1,615 | 1,600 | 1,602 | 2,400 |
| 2004/07/16 | 1,590 | 1,609 | 1,590 | 1,609 | 3,000 |
| 2004/07/15 | 1,600 | 1,610 | 1,595 | 1,595 | 4,900 |
| 2004/07/14 | 1,610 | 1,613 | 1,595 | 1,595 | 3,300 |
| 2004/07/13 | 1,591 | 1,613 | 1,590 | 1,601 | 3,900 |
| 2004/07/12 | 1,610 | 1,620 | 1,580 | 1,584 | 6,100 |
| 2004/07/09 | 1,599 | 1,599 | 1,580 | 1,599 | 8,000 |
| 2004/07/08 | 1,600 | 1,605 | 1,592 | 1,592 | 2,800 |
| 2004/07/07 | 1,590 | 1,598 | 1,590 | 1,592 | 3,500 |
| 2004/07/06 | 1,591 | 1,619 | 1,585 | 1,592 | 10,000 |
| 2004/07/05 | 1,595 | 1,597 | 1,585 | 1,587 | 4,700 |
| 2004/07/02 | 1,590 | 1,595 | 1,585 | 1,586 | 7,400 |
| 2004/07/01 | 1,584 | 1,591 | 1,584 | 1,585 | 3,400 |
| 2004/06/30 | 1,592 | 1,593 | 1,580 | 1,582 | 6,900 |
| 2004/06/29 | 1,590 | 1,593 | 1,585 | 1,592 | 7,500 |
| 2004/06/28 | 1,593 | 1,593 | 1,590 | 1,591 | 9,000 |
| 2004/06/25 | 1,593 | 1,593 | 1,583 | 1,590 | 1,900 |
| 2004/06/24 | 1,580 | 1,594 | 1,578 | 1,586 | 3,400 |
| 2004/06/23 | 1,580 | 1,590 | 1,580 | 1,580 | 3,900 |
| 2004/06/22 | 1,576 | 1,592 | 1,576 | 1,580 | 2,500 |
| 2004/06/21 | 1,570 | 1,590 | 1,570 | 1,576 | 4,400 |
| 2004/06/18 | 1,570 | 1,575 | 1,563 | 1,570 | 9,700 |
| 2004/06/17 | 1,581 | 1,581 | 1,559 | 1,563 | 6,900 |
| 2004/06/16 | 1,588 | 1,592 | 1,562 | 1,580 | 4,200 |
| 2004/06/15 | 1,593 | 1,600 | 1,568 | 1,568 | 8,000 |
| 2004/06/14 | 1,590 | 1,600 | 1,590 | 1,592 | 7,200 |
| 2004/06/11 | 1,585 | 1,589 | 1,580 | 1,588 | 11,400 |
| 2004/06/10 | 1,565 | 1,570 | 1,561 | 1,570 | 4,300 |
| 2004/06/09 | 1,556 | 1,570 | 1,556 | 1,561 | 2,900 |
| 2004/06/08 | 1,546 | 1,560 | 1,541 | 1,555 | 3,600 |
| 2004/06/07 | 1,560 | 1,570 | 1,545 | 1,545 | 3,700 |
| 2004/06/04 | 1,533 | 1,549 | 1,533 | 1,549 | 1,200 |
| 2004/06/03 | 1,550 | 1,550 | 1,530 | 1,530 | 4,200 |
| 2004/06/02 | 1,535 | 1,541 | 1,528 | 1,530 | 1,900 |
| 2004/06/01 | 1,544 | 1,544 | 1,526 | 1,530 | 3,100 |
| 2004/05/31 | 1,540 | 1,547 | 1,526 | 1,546 | 5,300 |
| 2004/05/28 | 1,550 | 1,550 | 1,521 | 1,521 | 4,000 |
| 2004/05/27 | 1,540 | 1,540 | 1,520 | 1,520 | 2,600 |
| 2004/05/26 | 1,550 | 1,550 | 1,518 | 1,518 | 5,300 |
| 2004/05/25 | 1,530 | 1,540 | 1,520 | 1,533 | 6,800 |
| 2004/05/24 | 1,545 | 1,545 | 1,524 | 1,530 | 3,000 |
| 2004/05/21 | 1,531 | 1,540 | 1,506 | 1,511 | 23,600 |
| 2004/05/20 | 1,549 | 1,550 | 1,511 | 1,531 | 9,500 |
| 2004/05/19 | 1,533 | 1,533 | 1,501 | 1,503 | 4,900 |
| 2004/05/18 | 1,481 | 1,524 | 1,481 | 1,500 | 12,500 |
| 2004/05/17 | 1,522 | 1,535 | 1,498 | 1,515 | 9,000 |
| 2004/05/14 | 1,522 | 1,564 | 1,521 | 1,522 | 16,300 |
| 2004/05/13 | 1,541 | 1,567 | 1,521 | 1,521 | 5,500 |
| 2004/05/12 | 1,530 | 1,550 | 1,520 | 1,541 | 11,800 |
| 2004/05/11 | 1,554 | 1,554 | 1,530 | 1,541 | 4,600 |
| 2004/05/10 | 1,580 | 1,595 | 1,570 | 1,571 | 8,300 |
| 2004/05/07 | 1,595 | 1,607 | 1,576 | 1,590 | 3,000 |
| 2004/05/06 | 1,596 | 1,608 | 1,595 | 1,595 | 5,300 |
| 2004/04/30 | 1,611 | 1,620 | 1,580 | 1,595 | 7,200 |
| 2004/04/28 | 1,608 | 1,635 | 1,608 | 1,616 | 7,800 |
| 2004/04/27 | 1,601 | 1,607 | 1,590 | 1,605 | 6,000 |
| 2004/04/26 | 1,593 | 1,608 | 1,593 | 1,598 | 8,600 |
| 2004/04/23 | 1,574 | 1,590 | 1,574 | 1,590 | 4,900 |
| 2004/04/22 | 1,571 | 1,586 | 1,571 | 1,580 | 6,700 |
| 2004/04/21 | 1,583 | 1,583 | 1,568 | 1,571 | 5,700 |
| 2004/04/20 | 1,572 | 1,584 | 1,572 | 1,582 | 2,300 |
| 2004/04/19 | 1,577 | 1,587 | 1,570 | 1,570 | 8,300 |
| 2004/04/16 | 1,590 | 1,590 | 1,575 | 1,576 | 1,900 |
| 2004/04/15 | 1,589 | 1,589 | 1,575 | 1,579 | 8,100 |
| 2004/04/14 | 1,578 | 1,586 | 1,576 | 1,577 | 4,400 |
| 2004/04/13 | 1,580 | 1,588 | 1,572 | 1,575 | 5,700 |
| 2004/04/12 | 1,575 | 1,589 | 1,575 | 1,589 | 4,800 |
| 2004/04/09 | 1,580 | 1,580 | 1,572 | 1,580 | 6,400 |
| 2004/04/08 | 1,580 | 1,584 | 1,577 | 1,577 | 4,000 |
| 2004/04/07 | 1,581 | 1,590 | 1,577 | 1,584 | 5,500 |
| 2004/04/06 | 1,580 | 1,589 | 1,575 | 1,580 | 5,800 |
| 2004/04/05 | 1,575 | 1,585 | 1,572 | 1,580 | 8,800 |
| 2004/04/02 | 1,574 | 1,580 | 1,570 | 1,571 | 4,500 |
| 2004/04/01 | 1,591 | 1,591 | 1,570 | 1,573 | 4,000 |
| 2004/03/31 | 1,571 | 1,590 | 1,570 | 1,590 | 4,600 |
| 2004/03/30 | 1,581 | 1,581 | 1,562 | 1,580 | 6,700 |
| 2004/03/29 | 1,597 | 1,597 | 1,580 | 1,584 | 5,700 |
| 2004/03/26 | 1,598 | 1,600 | 1,563 | 1,600 | 9,500 |
| 2004/03/25 | 1,629 | 1,640 | 1,629 | 1,640 | 8,300 |
| 2004/03/24 | 1,640 | 1,640 | 1,627 | 1,628 | 6,500 |
| 2004/03/23 | 1,640 | 1,640 | 1,630 | 1,640 | 6,000 |
| 2004/03/22 | 1,630 | 1,645 | 1,630 | 1,637 | 4,200 |
| 2004/03/19 | 1,640 | 1,646 | 1,623 | 1,623 | 4,300 |
| 2004/03/18 | 1,639 | 1,646 | 1,620 | 1,620 | 16,200 |
| 2004/03/17 | 1,611 | 1,647 | 1,611 | 1,640 | 7,700 |
| 2004/03/16 | 1,620 | 1,620 | 1,601 | 1,603 | 7,900 |
| 2004/03/15 | 1,628 | 1,640 | 1,600 | 1,620 | 12,800 |
| 2004/03/12 | 1,592 | 1,620 | 1,592 | 1,592 | 10,300 |
| 2004/03/11 | 1,600 | 1,604 | 1,592 | 1,592 | 6,600 |
| 2004/03/10 | 1,615 | 1,626 | 1,601 | 1,601 | 6,500 |
| 2004/03/09 | 1,620 | 1,624 | 1,615 | 1,615 | 6,600 |
| 2004/03/08 | 1,587 | 1,610 | 1,585 | 1,600 | 9,200 |
| 2004/03/05 | 1,572 | 1,587 | 1,572 | 1,587 | 3,100 |
| 2004/03/04 | 1,572 | 1,582 | 1,567 | 1,572 | 14,800 |
| 2004/03/03 | 1,550 | 1,578 | 1,550 | 1,565 | 2,700 |
| 2004/03/02 | 1,538 | 1,551 | 1,538 | 1,550 | 8,200 |
| 2004/03/01 | 1,595 | 1,595 | 1,527 | 1,532 | 14,400 |
| 2004/02/27 | 1,544 | 1,544 | 1,525 | 1,525 | 11,400 |
| 2004/02/26 | 1,535 | 1,545 | 1,525 | 1,529 | 8,900 |
| 2004/02/25 | 1,545 | 1,545 | 1,538 | 1,538 | 2,700 |
| 2004/02/24 | 1,545 | 1,549 | 1,539 | 1,539 | 6,200 |
| 2004/02/23 | 1,548 | 1,549 | 1,542 | 1,542 | 6,700 |
| 2004/02/20 | 1,542 | 1,548 | 1,536 | 1,537 | 3,900 |
| 2004/02/19 | 1,548 | 1,549 | 1,538 | 1,541 | 4,600 |
| 2004/02/18 | 1,550 | 1,550 | 1,542 | 1,549 | 2,200 |
| 2004/02/17 | 1,550 | 1,551 | 1,542 | 1,542 | 1,700 |
| 2004/02/16 | 1,540 | 1,565 | 1,540 | 1,550 | 6,400 |
| 2004/02/13 | 1,541 | 1,541 | 1,527 | 1,530 | 2,800 |
| 2004/02/12 | 1,530 | 1,550 | 1,530 | 1,540 | 3,900 |
| 2004/02/10 | 1,540 | 1,540 | 1,520 | 1,525 | 1,800 |
| 2004/02/09 | 1,540 | 1,540 | 1,520 | 1,520 | 2,200 |
| 2004/02/06 | 1,516 | 1,540 | 1,516 | 1,516 | 3,500 |
| 2004/02/05 | 1,535 | 1,538 | 1,530 | 1,530 | 1,700 |
| 2004/02/04 | 1,548 | 1,548 | 1,532 | 1,535 | 5,600 |
| 2004/02/03 | 1,546 | 1,550 | 1,534 | 1,548 | 4,100 |
| 2004/02/02 | 1,540 | 1,550 | 1,540 | 1,545 | 9,000 |
| 2004/01/30 | 1,550 | 1,550 | 1,540 | 1,540 | 6,000 |
| 2004/01/29 | 1,570 | 1,570 | 1,542 | 1,549 | 9,900 |
| 2004/01/28 | 1,552 | 1,565 | 1,552 | 1,557 | 3,100 |
| 2004/01/27 | 1,551 | 1,560 | 1,550 | 1,551 | 7,000 |
| 2004/01/26 | 1,558 | 1,558 | 1,545 | 1,550 | 4,400 |
| 2004/01/23 | 1,558 | 1,558 | 1,540 | 1,540 | 2,000 |
| 2004/01/22 | 1,557 | 1,557 | 1,534 | 1,534 | 2,500 |
| 2004/01/21 | 1,555 | 1,556 | 1,545 | 1,550 | 5,600 |
| 2004/01/20 | 1,545 | 1,555 | 1,538 | 1,551 | 12,800 |
| 2004/01/19 | 1,525 | 1,545 | 1,525 | 1,537 | 3,200 |
| 2004/01/16 | 1,522 | 1,536 | 1,505 | 1,525 | 5,700 |
| 2004/01/15 | 1,550 | 1,550 | 1,522 | 1,522 | 3,800 |
| 2004/01/14 | 1,520 | 1,520 | 1,513 | 1,515 | 4,200 |
| 2004/01/13 | 1,505 | 1,530 | 1,505 | 1,520 | 4,300 |
| 2004/01/09 | 1,495 | 1,520 | 1,491 | 1,519 | 3,500 |
| 2004/01/08 | 1,486 | 1,495 | 1,481 | 1,491 | 5,400 |
| 2004/01/07 | 1,480 | 1,500 | 1,480 | 1,485 | 22,700 |
| 2004/01/06 | 1,480 | 1,489 | 1,480 | 1,480 | 8,000 |
| 2004/01/05 | 1,501 | 1,599 | 1,479 | 1,495 | 8,800 |