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 |
---|---|---|---|---|---|
2010/12/30 | 407 | 407 | 402 | 407 | 4,800 |
2010/12/29 | 404 | 407 | 402 | 407 | 3,000 |
2010/12/28 | 402 | 404 | 401 | 404 | 2,400 |
2010/12/27 | 399 | 403 | 399 | 402 | 8,600 |
2010/12/24 | 403 | 403 | 401 | 401 | 6,200 |
2010/12/22 | 402 | 405 | 400 | 403 | 10,000 |
2010/12/21 | 407 | 409 | 401 | 403 | 6,900 |
2010/12/20 | 415 | 415 | 407 | 410 | 5,900 |
2010/12/17 | 417 | 419 | 410 | 416 | 5,700 |
2010/12/16 | 420 | 420 | 416 | 417 | 5,300 |
2010/12/15 | 412 | 421 | 412 | 420 | 13,700 |
2010/12/14 | 405 | 420 | 405 | 420 | 14,300 |
2010/12/13 | 399 | 405 | 399 | 405 | 7,100 |
2010/12/10 | 402 | 402 | 399 | 401 | 12,200 |
2010/12/09 | 398 | 400 | 398 | 400 | 5,900 |
2010/12/08 | 400 | 400 | 395 | 398 | 8,100 |
2010/12/07 | 396 | 400 | 395 | 400 | 3,900 |
2010/12/06 | 395 | 399 | 394 | 398 | 3,200 |
2010/12/03 | 399 | 399 | 394 | 394 | 2,000 |
2010/12/02 | 394 | 399 | 394 | 395 | 3,200 |
2010/12/01 | 391 | 394 | 391 | 393 | 2,600 |
2010/11/30 | 395 | 397 | 393 | 393 | 4,100 |
2010/11/29 | 390 | 395 | 390 | 393 | 5,400 |
2010/11/26 | 403 | 405 | 390 | 392 | 12,600 |
2010/11/25 | 404 | 407 | 403 | 403 | 4,000 |
2010/11/24 | 404 | 407 | 404 | 404 | 3,000 |
2010/11/22 | 405 | 408 | 404 | 404 | 1,900 |
2010/11/19 | 410 | 410 | 402 | 402 | 6,500 |
2010/11/18 | 407 | 407 | 401 | 404 | 6,500 |
2010/11/17 | 401 | 407 | 401 | 407 | 2,800 |
2010/11/16 | 418 | 418 | 404 | 407 | 8,200 |
2010/11/15 | 410 | 417 | 408 | 412 | 9,700 |
2010/11/12 | 411 | 411 | 405 | 407 | 7,800 |
2010/11/11 | 420 | 422 | 410 | 422 | 9,500 |
2010/11/10 | 449 | 449 | 431 | 435 | 12,700 |
2010/11/09 | 430 | 447 | 428 | 444 | 51,700 |
2010/11/08 | 365 | 414 | 365 | 414 | 44,700 |
2010/11/05 | 331 | 342 | 330 | 334 | 10,600 |
2010/11/04 | 336 | 340 | 330 | 334 | 4,700 |
2010/11/02 | 342 | 345 | 330 | 337 | 10,000 |
2010/11/01 | 360 | 368 | 341 | 341 | 10,000 |
2010/10/29 | 375 | 375 | 365 | 368 | 7,500 |
2010/10/28 | 380 | 380 | 375 | 375 | 7,200 |
2010/10/27 | 382 | 385 | 380 | 385 | 5,100 |
2010/10/26 | 388 | 388 | 383 | 383 | 8,200 |
2010/10/25 | 385 | 387 | 383 | 383 | 5,100 |
2010/10/22 | 385 | 390 | 382 | 385 | 10,400 |
2010/10/21 | 393 | 393 | 380 | 386 | 4,500 |
2010/10/20 | 385 | 389 | 385 | 389 | 3,600 |
2010/10/19 | 383 | 385 | 381 | 385 | 9,100 |
2010/10/18 | 400 | 400 | 376 | 378 | 19,200 |
2010/10/15 | 420 | 420 | 404 | 404 | 9,100 |
2010/10/14 | 423 | 424 | 412 | 412 | 13,700 |
2010/10/13 | 429 | 432 | 426 | 426 | 7,200 |
2010/10/12 | 440 | 440 | 429 | 429 | 7,400 |
2010/10/08 | 445 | 448 | 442 | 442 | 7,400 |
2010/10/07 | 453 | 453 | 450 | 453 | 3,300 |
2010/10/06 | 448 | 451 | 447 | 451 | 5,700 |
2010/10/05 | 460 | 460 | 445 | 450 | 8,200 |
2010/10/04 | 470 | 470 | 466 | 466 | 6,600 |
2010/10/01 | 477 | 477 | 472 | 472 | 6,100 |
2010/09/30 | 479 | 480 | 477 | 477 | 4,000 |
2010/09/29 | 477 | 481 | 477 | 479 | 7,000 |
2010/09/28 | 474 | 485 | 471 | 477 | 20,100 |
2010/09/27 | 499 | 508 | 499 | 508 | 16,400 |
2010/09/24 | 500 | 501 | 498 | 499 | 11,800 |
2010/09/22 | 500 | 500 | 498 | 498 | 8,200 |
2010/09/21 | 501 | 501 | 498 | 499 | 5,200 |
2010/09/17 | 501 | 501 | 498 | 498 | 7,800 |
2010/09/16 | 501 | 502 | 498 | 499 | 7,500 |
2010/09/15 | 504 | 504 | 500 | 500 | 8,300 |
2010/09/14 | 501 | 503 | 500 | 500 | 7,100 |
2010/09/13 | 505 | 505 | 499 | 499 | 4,400 |
2010/09/10 | 496 | 500 | 496 | 499 | 12,400 |
2010/09/09 | 500 | 503 | 499 | 502 | 4,100 |
2010/09/08 | 500 | 500 | 495 | 499 | 6,100 |
2010/09/07 | 503 | 503 | 500 | 500 | 5,300 |
2010/09/06 | 505 | 505 | 501 | 503 | 4,700 |
2010/09/03 | 500 | 503 | 500 | 500 | 6,300 |
2010/09/02 | 507 | 509 | 500 | 503 | 8,700 |
2010/09/01 | 510 | 511 | 507 | 507 | 4,000 |
2010/08/31 | 515 | 515 | 510 | 510 | 4,200 |
2010/08/30 | 514 | 515 | 510 | 515 | 6,200 |
2010/08/27 | 510 | 515 | 507 | 514 | 9,200 |
2010/08/26 | 508 | 509 | 506 | 509 | 3,000 |
2010/08/25 | 508 | 508 | 503 | 505 | 2,400 |
2010/08/24 | 508 | 510 | 500 | 510 | 8,100 |
2010/08/23 | 511 | 512 | 505 | 508 | 3,500 |
2010/08/20 | 505 | 511 | 505 | 511 | 6,900 |
2010/08/19 | 508 | 511 | 504 | 504 | 11,800 |
2010/08/18 | 497 | 506 | 497 | 504 | 7,800 |
2010/08/17 | 506 | 509 | 500 | 504 | 3,300 |
2010/08/16 | 508 | 508 | 499 | 506 | 8,600 |
2010/08/13 | 496 | 500 | 495 | 498 | 6,200 |
2010/08/12 | 495 | 501 | 495 | 498 | 5,400 |
2010/08/11 | 500 | 505 | 497 | 505 | 3,800 |
2010/08/10 | 509 | 509 | 502 | 502 | 1,800 |
2010/08/09 | 499 | 508 | 499 | 503 | 3,300 |
2010/08/06 | 508 | 510 | 507 | 509 | 2,400 |
2010/08/05 | 506 | 510 | 503 | 509 | 7,200 |
2010/08/04 | 507 | 507 | 500 | 507 | 2,600 |
2010/08/03 | 504 | 509 | 499 | 499 | 10,100 |
2010/08/02 | 500 | 506 | 500 | 505 | 2,100 |
2010/07/30 | 507 | 507 | 503 | 504 | 3,900 |
2010/07/29 | 508 | 508 | 504 | 505 | 6,800 |
2010/07/28 | 495 | 503 | 495 | 503 | 6,600 |
2010/07/27 | 495 | 495 | 486 | 495 | 5,000 |
2010/07/26 | 495 | 495 | 492 | 494 | 3,000 |
2010/07/23 | 490 | 493 | 490 | 490 | 1,600 |
2010/07/22 | 488 | 493 | 488 | 491 | 2,100 |
2010/07/21 | 487 | 495 | 485 | 495 | 5,700 |
2010/07/20 | 489 | 497 | 489 | 494 | 3,300 |
2010/07/16 | 490 | 497 | 485 | 493 | 3,500 |
2010/07/15 | 493 | 495 | 484 | 484 | 7,400 |
2010/07/14 | 490 | 493 | 489 | 493 | 3,100 |
2010/07/13 | 490 | 491 | 483 | 488 | 8,100 |
2010/07/12 | 500 | 503 | 485 | 487 | 7,500 |
2010/07/09 | 500 | 501 | 495 | 495 | 8,300 |
2010/07/08 | 502 | 503 | 499 | 500 | 6,300 |
2010/07/07 | 505 | 505 | 502 | 502 | 4,500 |
2010/07/06 | 510 | 510 | 501 | 504 | 6,300 |
2010/07/05 | 505 | 510 | 504 | 504 | 10,800 |
2010/07/02 | 508 | 510 | 504 | 504 | 12,900 |
2010/07/01 | 500 | 505 | 499 | 505 | 10,200 |
2010/06/30 | 499 | 504 | 499 | 504 | 6,700 |
2010/06/29 | 499 | 502 | 499 | 499 | 5,800 |
2010/06/28 | 495 | 500 | 495 | 499 | 4,100 |
2010/06/25 | 497 | 500 | 497 | 497 | 9,800 |
2010/06/24 | 495 | 500 | 495 | 497 | 7,200 |
2010/06/23 | 500 | 501 | 495 | 495 | 8,000 |
2010/06/22 | 495 | 500 | 495 | 500 | 9,400 |
2010/06/21 | 486 | 499 | 486 | 493 | 12,000 |
2010/06/18 | 485 | 486 | 483 | 485 | 9,100 |
2010/06/17 | 485 | 485 | 484 | 484 | 8,300 |
2010/06/16 | 483 | 485 | 483 | 484 | 6,200 |
2010/06/15 | 485 | 485 | 481 | 483 | 4,700 |
2010/06/14 | 491 | 491 | 484 | 484 | 7,200 |
2010/06/11 | 491 | 491 | 483 | 483 | 10,200 |
2010/06/10 | 483 | 485 | 481 | 482 | 3,200 |
2010/06/09 | 485 | 485 | 480 | 481 | 2,600 |
2010/06/08 | 484 | 489 | 482 | 485 | 5,800 |
2010/06/07 | 481 | 485 | 481 | 484 | 3,000 |
2010/06/04 | 485 | 485 | 483 | 485 | 6,200 |
2010/06/03 | 483 | 490 | 483 | 485 | 7,500 |
2010/06/02 | 484 | 485 | 482 | 483 | 1,800 |
2010/06/01 | 485 | 486 | 482 | 484 | 3,000 |
2010/05/31 | 480 | 486 | 480 | 485 | 8,800 |
2010/05/28 | 487 | 487 | 481 | 483 | 3,800 |
2010/05/27 | 482 | 483 | 480 | 480 | 4,100 |
2010/05/26 | 485 | 485 | 482 | 482 | 7,900 |
2010/05/25 | 484 | 484 | 482 | 484 | 4,500 |
2010/05/24 | 485 | 485 | 483 | 485 | 4,400 |
2010/05/21 | 490 | 490 | 485 | 487 | 9,200 |
2010/05/20 | 489 | 490 | 487 | 490 | 4,000 |
2010/05/19 | 491 | 491 | 485 | 490 | 6,900 |
2010/05/18 | 496 | 500 | 491 | 492 | 8,400 |
2010/05/17 | 499 | 507 | 495 | 496 | 12,900 |
2010/05/14 | 510 | 510 | 499 | 507 | 19,400 |
2010/05/13 | 500 | 515 | 499 | 512 | 23,400 |
2010/05/12 | 500 | 500 | 492 | 500 | 16,000 |
2010/05/11 | 500 | 500 | 496 | 496 | 5,100 |
2010/05/10 | 493 | 500 | 486 | 500 | 5,300 |
2010/05/07 | 495 | 495 | 485 | 485 | 21,100 |
2010/05/06 | 504 | 504 | 497 | 497 | 23,700 |
2010/04/30 | 505 | 505 | 502 | 504 | 5,400 |
2010/04/28 | 502 | 505 | 499 | 504 | 16,900 |
2010/04/27 | 502 | 504 | 500 | 502 | 29,200 |
2010/04/26 | 506 | 508 | 502 | 503 | 27,800 |
2010/04/23 | 508 | 508 | 503 | 503 | 12,500 |
2010/04/22 | 505 | 509 | 503 | 508 | 18,500 |
2010/04/21 | 503 | 506 | 502 | 504 | 14,200 |
2010/04/20 | 507 | 511 | 503 | 506 | 15,500 |
2010/04/19 | 515 | 516 | 504 | 507 | 27,900 |
2010/04/16 | 525 | 526 | 515 | 516 | 15,600 |
2010/04/15 | 526 | 534 | 522 | 526 | 18,300 |
2010/04/14 | 518 | 522 | 517 | 522 | 6,000 |
2010/04/13 | 518 | 520 | 517 | 517 | 4,200 |
2010/04/12 | 520 | 520 | 515 | 518 | 13,700 |
2010/04/09 | 511 | 524 | 511 | 521 | 6,300 |
2010/04/08 | 513 | 523 | 509 | 513 | 8,800 |
2010/04/07 | 515 | 515 | 507 | 513 | 8,200 |
2010/04/06 | 501 | 506 | 501 | 504 | 28,300 |
2010/04/05 | 524 | 525 | 515 | 516 | 18,500 |
2010/04/02 | 529 | 529 | 520 | 524 | 13,300 |
2010/04/01 | 539 | 539 | 526 | 529 | 14,600 |
2010/03/31 | 540 | 540 | 535 | 539 | 10,800 |
2010/03/30 | 542 | 547 | 535 | 540 | 16,200 |
2010/03/29 | 547 | 550 | 536 | 550 | 6,900 |
2010/03/26 | 555 | 556 | 552 | 556 | 8,700 |
2010/03/25 | 555 | 555 | 552 | 555 | 9,500 |
2010/03/24 | 552 | 552 | 550 | 552 | 3,000 |
2010/03/23 | 555 | 555 | 547 | 548 | 6,800 |
2010/03/19 | 554 | 555 | 549 | 552 | 4,600 |
2010/03/18 | 553 | 555 | 550 | 551 | 3,900 |
2010/03/17 | 551 | 555 | 550 | 555 | 3,000 |
2010/03/16 | 550 | 551 | 549 | 550 | 2,900 |
2010/03/15 | 550 | 553 | 549 | 550 | 10,900 |
2010/03/12 | 552 | 552 | 549 | 551 | 8,700 |
2010/03/11 | 554 | 554 | 548 | 552 | 6,400 |
2010/03/10 | 555 | 556 | 552 | 552 | 4,700 |
2010/03/09 | 555 | 555 | 551 | 552 | 4,100 |
2010/03/08 | 553 | 556 | 553 | 555 | 4,300 |
2010/03/05 | 552 | 556 | 551 | 553 | 4,700 |
2010/03/04 | 550 | 552 | 548 | 552 | 4,400 |
2010/03/03 | 549 | 552 | 548 | 552 | 5,500 |
2010/03/02 | 548 | 551 | 548 | 549 | 3,700 |
2010/03/01 | 551 | 552 | 548 | 550 | 3,500 |
2010/02/26 | 554 | 554 | 548 | 549 | 3,500 |
2010/02/25 | 550 | 552 | 550 | 552 | 3,700 |
2010/02/24 | 554 | 554 | 550 | 550 | 3,900 |
2010/02/23 | 553 | 555 | 552 | 554 | 2,200 |
2010/02/22 | 554 | 556 | 552 | 554 | 6,000 |
2010/02/19 | 558 | 558 | 553 | 555 | 6,800 |
2010/02/18 | 560 | 561 | 558 | 558 | 5,500 |
2010/02/17 | 565 | 567 | 561 | 563 | 9,000 |
2010/02/16 | 570 | 570 | 569 | 569 | 3,300 |
2010/02/15 | 574 | 574 | 569 | 570 | 6,900 |
2010/02/12 | 570 | 570 | 568 | 569 | 5,300 |
2010/02/10 | 570 | 576 | 569 | 570 | 6,600 |
2010/02/09 | 571 | 577 | 571 | 577 | 3,600 |
2010/02/08 | 573 | 574 | 571 | 573 | 4,400 |
2010/02/05 | 570 | 575 | 566 | 568 | 4,900 |
2010/02/04 | 572 | 576 | 570 | 570 | 3,900 |
2010/02/03 | 574 | 579 | 570 | 570 | 4,700 |
2010/02/02 | 571 | 574 | 570 | 574 | 3,700 |
2010/02/01 | 574 | 575 | 571 | 571 | 4,600 |
2010/01/29 | 579 | 579 | 575 | 575 | 6,100 |
2010/01/28 | 581 | 581 | 579 | 580 | 4,800 |
2010/01/27 | 580 | 585 | 580 | 580 | 5,200 |
2010/01/26 | 582 | 584 | 581 | 581 | 3,100 |
2010/01/25 | 580 | 583 | 578 | 580 | 4,100 |
2010/01/22 | 583 | 584 | 578 | 584 | 5,300 |
2010/01/21 | 580 | 584 | 579 | 584 | 5,600 |
2010/01/20 | 585 | 585 | 580 | 581 | 4,400 |
2010/01/19 | 585 | 585 | 580 | 583 | 4,000 |
2010/01/18 | 592 | 592 | 579 | 583 | 6,400 |
2010/01/15 | 575 | 580 | 575 | 577 | 10,200 |
2010/01/14 | 575 | 582 | 575 | 579 | 7,400 |
2010/01/13 | 573 | 577 | 573 | 574 | 7,100 |
2010/01/12 | 574 | 575 | 571 | 573 | 9,500 |
2010/01/08 | 570 | 574 | 568 | 572 | 4,700 |
2010/01/07 | 567 | 570 | 567 | 570 | 6,100 |
2010/01/06 | 577 | 577 | 571 | 571 | 5,600 |
2010/01/05 | 576 | 576 | 571 | 575 | 4,300 |
2010/01/04 | 572 | 577 | 570 | 574 | 5,100 |