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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,107 | 1,144 | 1,107 | 1,144 | 1,500 |
| 2008/12/29 | 1,109 | 1,115 | 1,106 | 1,115 | 2,700 |
| 2008/12/26 | 1,105 | 1,111 | 1,104 | 1,110 | 2,600 |
| 2008/12/25 | 1,109 | 1,109 | 1,100 | 1,105 | 2,200 |
| 2008/12/24 | 1,101 | 1,119 | 1,100 | 1,119 | 3,200 |
| 2008/12/22 | 1,141 | 1,141 | 1,104 | 1,104 | 3,300 |
| 2008/12/19 | 1,144 | 1,144 | 1,135 | 1,139 | 1,800 |
| 2008/12/18 | 1,180 | 1,180 | 1,100 | 1,124 | 12,900 |
| 2008/12/17 | 1,150 | 1,170 | 1,143 | 1,170 | 2,100 |
| 2008/12/16 | 1,148 | 1,150 | 1,143 | 1,143 | 1,900 |
| 2008/12/15 | 1,198 | 1,198 | 1,139 | 1,160 | 7,800 |
| 2008/12/12 | 1,154 | 1,154 | 1,115 | 1,118 | 10,500 |
| 2008/12/11 | 1,123 | 1,123 | 1,110 | 1,114 | 2,700 |
| 2008/12/10 | 1,101 | 1,117 | 1,100 | 1,117 | 5,000 |
| 2008/12/09 | 1,124 | 1,135 | 1,124 | 1,130 | 2,800 |
| 2008/12/08 | 1,139 | 1,139 | 1,117 | 1,124 | 3,900 |
| 2008/12/05 | 1,110 | 1,122 | 1,108 | 1,108 | 3,600 |
| 2008/12/04 | 1,108 | 1,130 | 1,108 | 1,119 | 2,500 |
| 2008/12/03 | 1,129 | 1,129 | 1,113 | 1,120 | 4,300 |
| 2008/12/02 | 1,136 | 1,136 | 1,102 | 1,110 | 2,900 |
| 2008/12/01 | 1,150 | 1,150 | 1,109 | 1,138 | 3,000 |
| 2008/11/28 | 1,150 | 1,150 | 1,125 | 1,125 | 3,100 |
| 2008/11/27 | 1,130 | 1,132 | 1,124 | 1,132 | 2,700 |
| 2008/11/26 | 1,136 | 1,136 | 1,118 | 1,130 | 2,300 |
| 2008/11/25 | 1,123 | 1,157 | 1,123 | 1,138 | 2,800 |
| 2008/11/21 | 1,109 | 1,149 | 1,109 | 1,140 | 3,400 |
| 2008/11/20 | 1,165 | 1,165 | 1,120 | 1,149 | 3,700 |
| 2008/11/19 | 1,212 | 1,212 | 1,150 | 1,180 | 2,200 |
| 2008/11/18 | 1,191 | 1,195 | 1,160 | 1,192 | 2,600 |
| 2008/11/17 | 1,217 | 1,217 | 1,151 | 1,151 | 4,400 |
| 2008/11/14 | 1,179 | 1,179 | 1,132 | 1,140 | 2,200 |
| 2008/11/13 | 1,150 | 1,150 | 1,120 | 1,139 | 2,600 |
| 2008/11/12 | 1,167 | 1,180 | 1,160 | 1,169 | 1,200 |
| 2008/11/11 | 1,220 | 1,220 | 1,176 | 1,177 | 2,800 |
| 2008/11/10 | 1,189 | 1,220 | 1,178 | 1,220 | 2,500 |
| 2008/11/07 | 1,200 | 1,200 | 1,160 | 1,200 | 2,300 |
| 2008/11/06 | 1,155 | 1,198 | 1,155 | 1,197 | 3,000 |
| 2008/11/05 | 1,193 | 1,200 | 1,178 | 1,200 | 7,000 |
| 2008/11/04 | 1,190 | 1,200 | 1,180 | 1,186 | 1,800 |
| 2008/10/31 | 1,158 | 1,190 | 1,129 | 1,190 | 4,600 |
| 2008/10/30 | 1,040 | 1,138 | 1,040 | 1,125 | 3,400 |
| 2008/10/29 | 1,081 | 1,098 | 1,030 | 1,060 | 4,300 |
| 2008/10/28 | 1,001 | 1,001 | 987 | 998 | 3,100 |
| 2008/10/27 | 1,050 | 1,051 | 1,000 | 1,001 | 2,700 |
| 2008/10/24 | 1,100 | 1,132 | 1,050 | 1,070 | 3,900 |
| 2008/10/23 | 1,116 | 1,120 | 1,084 | 1,120 | 3,800 |
| 2008/10/22 | 1,204 | 1,204 | 1,165 | 1,187 | 2,400 |
| 2008/10/21 | 1,199 | 1,210 | 1,171 | 1,209 | 4,700 |
| 2008/10/20 | 1,051 | 1,188 | 1,050 | 1,188 | 3,700 |
| 2008/10/17 | 1,024 | 1,030 | 1,009 | 1,030 | 2,300 |
| 2008/10/16 | 1,050 | 1,050 | 1,002 | 1,002 | 4,300 |
| 2008/10/15 | 1,111 | 1,111 | 1,050 | 1,090 | 4,900 |
| 2008/10/14 | 1,000 | 1,049 | 972 | 1,049 | 6,000 |
| 2008/10/10 | 950 | 960 | 940 | 949 | 6,100 |
| 2008/10/09 | 990 | 1,000 | 980 | 980 | 5,400 |
| 2008/10/08 | 1,025 | 1,042 | 1,001 | 1,005 | 5,700 |
| 2008/10/07 | 1,067 | 1,100 | 1,020 | 1,100 | 8,900 |
| 2008/10/06 | 1,220 | 1,225 | 1,200 | 1,207 | 4,300 |
| 2008/10/03 | 1,269 | 1,269 | 1,230 | 1,230 | 2,200 |
| 2008/10/02 | 1,260 | 1,269 | 1,241 | 1,268 | 3,900 |
| 2008/10/01 | 1,244 | 1,258 | 1,221 | 1,258 | 2,900 |
| 2008/09/30 | 1,230 | 1,244 | 1,210 | 1,244 | 3,900 |
| 2008/09/29 | 1,275 | 1,275 | 1,250 | 1,266 | 3,400 |
| 2008/09/26 | 1,280 | 1,282 | 1,220 | 1,221 | 11,700 |
| 2008/09/25 | 1,278 | 1,278 | 1,250 | 1,262 | 7,200 |
| 2008/09/24 | 1,360 | 1,360 | 1,340 | 1,360 | 8,000 |
| 2008/09/22 | 1,362 | 1,362 | 1,325 | 1,359 | 7,500 |
| 2008/09/19 | 1,320 | 1,350 | 1,320 | 1,350 | 10,800 |
| 2008/09/18 | 1,260 | 1,300 | 1,256 | 1,300 | 9,300 |
| 2008/09/17 | 1,269 | 1,277 | 1,265 | 1,270 | 4,300 |
| 2008/09/16 | 1,276 | 1,285 | 1,259 | 1,268 | 9,000 |
| 2008/09/12 | 1,268 | 1,290 | 1,267 | 1,290 | 9,400 |
| 2008/09/11 | 1,282 | 1,282 | 1,266 | 1,267 | 2,800 |
| 2008/09/10 | 1,264 | 1,275 | 1,263 | 1,264 | 3,700 |
| 2008/09/09 | 1,270 | 1,270 | 1,263 | 1,264 | 2,000 |
| 2008/09/08 | 1,257 | 1,270 | 1,257 | 1,269 | 3,600 |
| 2008/09/05 | 1,262 | 1,273 | 1,255 | 1,255 | 4,200 |
| 2008/09/04 | 1,273 | 1,273 | 1,266 | 1,267 | 2,100 |
| 2008/09/03 | 1,263 | 1,274 | 1,263 | 1,270 | 1,800 |
| 2008/09/02 | 1,275 | 1,275 | 1,260 | 1,262 | 2,700 |
| 2008/09/01 | 1,287 | 1,287 | 1,272 | 1,275 | 2,900 |
| 2008/08/29 | 1,264 | 1,280 | 1,262 | 1,272 | 4,200 |
| 2008/08/28 | 1,259 | 1,264 | 1,258 | 1,262 | 1,700 |
| 2008/08/27 | 1,260 | 1,269 | 1,259 | 1,260 | 1,700 |
| 2008/08/26 | 1,265 | 1,269 | 1,259 | 1,265 | 1,900 |
| 2008/08/25 | 1,260 | 1,266 | 1,257 | 1,265 | 2,300 |
| 2008/08/22 | 1,252 | 1,264 | 1,250 | 1,260 | 2,000 |
| 2008/08/21 | 1,258 | 1,260 | 1,251 | 1,251 | 2,800 |
| 2008/08/20 | 1,261 | 1,268 | 1,257 | 1,260 | 2,700 |
| 2008/08/19 | 1,266 | 1,274 | 1,260 | 1,260 | 2,500 |
| 2008/08/18 | 1,266 | 1,279 | 1,265 | 1,275 | 2,400 |
| 2008/08/15 | 1,280 | 1,280 | 1,258 | 1,266 | 5,700 |
| 2008/08/14 | 1,260 | 1,272 | 1,260 | 1,272 | 2,400 |
| 2008/08/13 | 1,271 | 1,271 | 1,260 | 1,261 | 3,000 |
| 2008/08/12 | 1,275 | 1,275 | 1,267 | 1,274 | 2,000 |
| 2008/08/11 | 1,267 | 1,276 | 1,267 | 1,275 | 1,000 |
| 2008/08/08 | 1,265 | 1,270 | 1,264 | 1,267 | 1,400 |
| 2008/08/07 | 1,278 | 1,278 | 1,267 | 1,275 | 1,500 |
| 2008/08/06 | 1,269 | 1,274 | 1,265 | 1,273 | 2,200 |
| 2008/08/05 | 1,274 | 1,277 | 1,264 | 1,264 | 2,400 |
| 2008/08/04 | 1,271 | 1,274 | 1,265 | 1,265 | 2,300 |
| 2008/08/01 | 1,284 | 1,287 | 1,273 | 1,276 | 1,400 |
| 2008/07/31 | 1,280 | 1,286 | 1,275 | 1,284 | 3,800 |
| 2008/07/30 | 1,270 | 1,273 | 1,260 | 1,273 | 3,700 |
| 2008/07/29 | 1,268 | 1,276 | 1,262 | 1,262 | 1,700 |
| 2008/07/28 | 1,263 | 1,284 | 1,263 | 1,268 | 3,000 |
| 2008/07/25 | 1,300 | 1,300 | 1,250 | 1,263 | 9,100 |
| 2008/07/24 | 1,300 | 1,300 | 1,287 | 1,300 | 6,000 |
| 2008/07/23 | 1,287 | 1,300 | 1,287 | 1,289 | 3,700 |
| 2008/07/22 | 1,299 | 1,299 | 1,283 | 1,287 | 2,600 |
| 2008/07/18 | 1,294 | 1,299 | 1,282 | 1,294 | 3,100 |
| 2008/07/17 | 1,292 | 1,297 | 1,292 | 1,294 | 1,100 |
| 2008/07/16 | 1,300 | 1,300 | 1,290 | 1,290 | 1,300 |
| 2008/07/15 | 1,344 | 1,344 | 1,292 | 1,292 | 11,100 |
| 2008/07/14 | 1,302 | 1,310 | 1,301 | 1,304 | 6,800 |
| 2008/07/11 | 1,316 | 1,317 | 1,302 | 1,302 | 3,600 |
| 2008/07/10 | 1,320 | 1,326 | 1,320 | 1,321 | 1,000 |
| 2008/07/09 | 1,330 | 1,333 | 1,318 | 1,321 | 1,200 |
| 2008/07/08 | 1,320 | 1,331 | 1,316 | 1,316 | 3,200 |
| 2008/07/07 | 1,338 | 1,338 | 1,328 | 1,329 | 2,800 |
| 2008/07/04 | 1,331 | 1,335 | 1,331 | 1,334 | 1,600 |
| 2008/07/03 | 1,340 | 1,340 | 1,332 | 1,336 | 3,900 |
| 2008/07/02 | 1,345 | 1,345 | 1,340 | 1,340 | 3,800 |
| 2008/07/01 | 1,349 | 1,349 | 1,346 | 1,347 | 1,100 |
| 2008/06/30 | 1,344 | 1,350 | 1,341 | 1,345 | 4,000 |
| 2008/06/27 | 1,344 | 1,344 | 1,340 | 1,341 | 1,900 |
| 2008/06/26 | 1,343 | 1,352 | 1,343 | 1,343 | 2,100 |
| 2008/06/25 | 1,345 | 1,352 | 1,337 | 1,343 | 5,100 |
| 2008/06/24 | 1,346 | 1,355 | 1,346 | 1,355 | 600 |
| 2008/06/23 | 1,341 | 1,359 | 1,341 | 1,346 | 3,000 |
| 2008/06/20 | 1,351 | 1,355 | 1,345 | 1,346 | 1,900 |
| 2008/06/19 | 1,358 | 1,358 | 1,350 | 1,350 | 2,000 |
| 2008/06/18 | 1,352 | 1,357 | 1,350 | 1,353 | 4,700 |
| 2008/06/17 | 1,362 | 1,369 | 1,362 | 1,362 | 1,100 |
| 2008/06/16 | 1,380 | 1,380 | 1,370 | 1,370 | 3,500 |
| 2008/06/13 | 1,351 | 1,376 | 1,350 | 1,362 | 9,400 |
| 2008/06/12 | 1,380 | 1,380 | 1,352 | 1,380 | 9,800 |
| 2008/06/11 | 1,357 | 1,362 | 1,351 | 1,353 | 2,800 |
| 2008/06/10 | 1,361 | 1,361 | 1,356 | 1,356 | 2,500 |
| 2008/06/09 | 1,362 | 1,368 | 1,353 | 1,357 | 2,100 |
| 2008/06/06 | 1,366 | 1,380 | 1,366 | 1,370 | 3,000 |
| 2008/06/05 | 1,357 | 1,378 | 1,357 | 1,370 | 2,200 |
| 2008/06/04 | 1,352 | 1,380 | 1,352 | 1,370 | 3,200 |
| 2008/06/03 | 1,361 | 1,361 | 1,351 | 1,351 | 3,000 |
| 2008/06/02 | 1,365 | 1,374 | 1,356 | 1,361 | 2,300 |
| 2008/05/30 | 1,347 | 1,362 | 1,347 | 1,359 | 5,300 |
| 2008/05/29 | 1,341 | 1,359 | 1,340 | 1,352 | 3,000 |
| 2008/05/28 | 1,360 | 1,376 | 1,342 | 1,342 | 6,500 |
| 2008/05/27 | 1,368 | 1,370 | 1,361 | 1,362 | 2,400 |
| 2008/05/26 | 1,380 | 1,388 | 1,366 | 1,366 | 4,500 |
| 2008/05/23 | 1,390 | 1,395 | 1,380 | 1,380 | 1,900 |
| 2008/05/22 | 1,399 | 1,399 | 1,380 | 1,395 | 1,700 |
| 2008/05/21 | 1,390 | 1,393 | 1,390 | 1,390 | 4,200 |
| 2008/05/20 | 1,399 | 1,399 | 1,390 | 1,392 | 3,400 |
| 2008/05/19 | 1,397 | 1,400 | 1,395 | 1,400 | 2,300 |
| 2008/05/16 | 1,397 | 1,400 | 1,390 | 1,393 | 7,400 |
| 2008/05/15 | 1,400 | 1,400 | 1,393 | 1,397 | 5,700 |
| 2008/05/14 | 1,395 | 1,400 | 1,395 | 1,400 | 5,100 |
| 2008/05/13 | 1,400 | 1,400 | 1,398 | 1,400 | 2,800 |
| 2008/05/12 | 1,406 | 1,406 | 1,398 | 1,402 | 2,500 |
| 2008/05/09 | 1,411 | 1,438 | 1,403 | 1,403 | 2,700 |
| 2008/05/08 | 1,433 | 1,445 | 1,415 | 1,425 | 1,400 |
| 2008/05/07 | 1,440 | 1,445 | 1,431 | 1,433 | 2,400 |
| 2008/05/02 | 1,429 | 1,431 | 1,429 | 1,430 | 1,100 |
| 2008/05/01 | 1,423 | 1,430 | 1,415 | 1,415 | 1,700 |
| 2008/04/30 | 1,427 | 1,428 | 1,420 | 1,423 | 1,800 |
| 2008/04/28 | 1,425 | 1,428 | 1,418 | 1,428 | 2,600 |
| 2008/04/25 | 1,415 | 1,415 | 1,394 | 1,413 | 3,400 |
| 2008/04/24 | 1,397 | 1,398 | 1,395 | 1,395 | 3,200 |
| 2008/04/23 | 1,400 | 1,416 | 1,396 | 1,401 | 2,800 |
| 2008/04/22 | 1,418 | 1,418 | 1,400 | 1,415 | 2,300 |
| 2008/04/21 | 1,400 | 1,417 | 1,397 | 1,410 | 3,900 |
| 2008/04/18 | 1,407 | 1,416 | 1,405 | 1,406 | 1,900 |
| 2008/04/17 | 1,430 | 1,433 | 1,410 | 1,415 | 3,300 |
| 2008/04/16 | 1,428 | 1,445 | 1,412 | 1,412 | 3,000 |
| 2008/04/15 | 1,450 | 1,450 | 1,428 | 1,438 | 3,200 |
| 2008/04/14 | 1,437 | 1,447 | 1,428 | 1,446 | 2,400 |
| 2008/04/11 | 1,432 | 1,444 | 1,428 | 1,437 | 1,500 |
| 2008/04/10 | 1,441 | 1,451 | 1,431 | 1,431 | 2,200 |
| 2008/04/09 | 1,450 | 1,450 | 1,431 | 1,441 | 1,000 |
| 2008/04/08 | 1,450 | 1,450 | 1,432 | 1,432 | 1,400 |
| 2008/04/07 | 1,441 | 1,450 | 1,425 | 1,446 | 2,800 |
| 2008/04/04 | 1,426 | 1,441 | 1,425 | 1,441 | 1,300 |
| 2008/04/03 | 1,445 | 1,445 | 1,426 | 1,445 | 1,900 |
| 2008/04/02 | 1,443 | 1,448 | 1,428 | 1,437 | 1,200 |
| 2008/04/01 | 1,433 | 1,440 | 1,413 | 1,426 | 3,400 |
| 2008/03/31 | 1,447 | 1,447 | 1,411 | 1,413 | 1,500 |
| 2008/03/28 | 1,449 | 1,450 | 1,445 | 1,450 | 1,800 |
| 2008/03/27 | 1,441 | 1,446 | 1,422 | 1,436 | 2,900 |
| 2008/03/26 | 1,418 | 1,445 | 1,405 | 1,445 | 4,900 |
| 2008/03/25 | 1,445 | 1,490 | 1,441 | 1,490 | 9,600 |
| 2008/03/24 | 1,471 | 1,473 | 1,456 | 1,465 | 4,400 |
| 2008/03/21 | 1,468 | 1,468 | 1,453 | 1,467 | 2,700 |
| 2008/03/19 | 1,451 | 1,468 | 1,446 | 1,449 | 3,400 |
| 2008/03/18 | 1,439 | 1,447 | 1,433 | 1,447 | 2,300 |
| 2008/03/17 | 1,470 | 1,470 | 1,432 | 1,439 | 4,200 |
| 2008/03/14 | 1,450 | 1,450 | 1,435 | 1,446 | 10,000 |
| 2008/03/13 | 1,450 | 1,450 | 1,435 | 1,435 | 6,600 |
| 2008/03/12 | 1,468 | 1,476 | 1,458 | 1,458 | 2,400 |
| 2008/03/11 | 1,440 | 1,466 | 1,440 | 1,464 | 2,000 |
| 2008/03/10 | 1,449 | 1,449 | 1,440 | 1,440 | 3,600 |
| 2008/03/07 | 1,440 | 1,469 | 1,440 | 1,450 | 2,600 |
| 2008/03/06 | 1,469 | 1,470 | 1,447 | 1,460 | 3,800 |
| 2008/03/05 | 1,450 | 1,452 | 1,446 | 1,447 | 2,100 |
| 2008/03/04 | 1,452 | 1,465 | 1,452 | 1,455 | 2,500 |
| 2008/03/03 | 1,457 | 1,476 | 1,450 | 1,457 | 3,100 |
| 2008/02/29 | 1,471 | 1,476 | 1,456 | 1,456 | 4,600 |
| 2008/02/28 | 1,485 | 1,488 | 1,469 | 1,479 | 1,600 |
| 2008/02/27 | 1,462 | 1,484 | 1,462 | 1,477 | 1,900 |
| 2008/02/26 | 1,466 | 1,480 | 1,460 | 1,460 | 2,100 |
| 2008/02/25 | 1,465 | 1,484 | 1,460 | 1,466 | 4,000 |
| 2008/02/22 | 1,471 | 1,480 | 1,463 | 1,464 | 1,100 |
| 2008/02/21 | 1,451 | 1,484 | 1,451 | 1,482 | 1,600 |
| 2008/02/20 | 1,485 | 1,485 | 1,455 | 1,461 | 3,100 |
| 2008/02/19 | 1,467 | 1,473 | 1,463 | 1,465 | 2,500 |
| 2008/02/18 | 1,457 | 1,493 | 1,457 | 1,486 | 1,400 |
| 2008/02/15 | 1,498 | 1,498 | 1,455 | 1,463 | 5,700 |
| 2008/02/14 | 1,451 | 1,499 | 1,450 | 1,499 | 3,200 |
| 2008/02/13 | 1,451 | 1,480 | 1,450 | 1,450 | 3,800 |
| 2008/02/12 | 1,450 | 1,459 | 1,450 | 1,455 | 900 |
| 2008/02/08 | 1,448 | 1,469 | 1,433 | 1,469 | 1,000 |
| 2008/02/07 | 1,450 | 1,450 | 1,431 | 1,448 | 1,600 |
| 2008/02/06 | 1,474 | 1,486 | 1,453 | 1,453 | 2,400 |
| 2008/02/05 | 1,490 | 1,490 | 1,470 | 1,489 | 2,900 |
| 2008/02/04 | 1,498 | 1,500 | 1,477 | 1,500 | 1,900 |
| 2008/02/01 | 1,500 | 1,500 | 1,470 | 1,481 | 900 |
| 2008/01/31 | 1,422 | 1,499 | 1,421 | 1,499 | 6,500 |
| 2008/01/30 | 1,450 | 1,450 | 1,419 | 1,422 | 1,800 |
| 2008/01/29 | 1,430 | 1,450 | 1,427 | 1,450 | 2,400 |
| 2008/01/28 | 1,421 | 1,430 | 1,419 | 1,419 | 2,600 |
| 2008/01/25 | 1,383 | 1,404 | 1,375 | 1,404 | 2,600 |
| 2008/01/24 | 1,371 | 1,398 | 1,370 | 1,373 | 1,800 |
| 2008/01/23 | 1,360 | 1,380 | 1,360 | 1,362 | 3,200 |
| 2008/01/22 | 1,393 | 1,394 | 1,360 | 1,360 | 6,100 |
| 2008/01/21 | 1,380 | 1,396 | 1,380 | 1,394 | 1,900 |
| 2008/01/18 | 1,384 | 1,440 | 1,382 | 1,396 | 3,300 |
| 2008/01/17 | 1,381 | 1,395 | 1,380 | 1,395 | 4,900 |
| 2008/01/16 | 1,440 | 1,440 | 1,401 | 1,401 | 4,800 |
| 2008/01/15 | 1,486 | 1,486 | 1,447 | 1,447 | 6,600 |
| 2008/01/11 | 1,451 | 1,452 | 1,441 | 1,452 | 6,000 |
| 2008/01/10 | 1,450 | 1,453 | 1,450 | 1,450 | 2,300 |
| 2008/01/09 | 1,441 | 1,454 | 1,441 | 1,449 | 3,200 |
| 2008/01/08 | 1,450 | 1,453 | 1,446 | 1,446 | 3,000 |
| 2008/01/07 | 1,450 | 1,470 | 1,450 | 1,451 | 3,400 |
| 2008/01/04 | 1,481 | 1,482 | 1,450 | 1,450 | 4,200 |