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 |
---|---|---|---|---|---|
2013/12/30 | 586 | 592 | 582 | 591 | 19,100 |
2013/12/27 | 584 | 588 | 584 | 588 | 7,700 |
2013/12/26 | 572 | 583 | 568 | 583 | 11,500 |
2013/12/25 | 573 | 573 | 569 | 572 | 15,300 |
2013/12/24 | 581 | 582 | 573 | 574 | 19,000 |
2013/12/20 | 585 | 586 | 580 | 583 | 19,200 |
2013/12/19 | 586 | 589 | 583 | 587 | 13,500 |
2013/12/18 | 587 | 588 | 584 | 586 | 12,300 |
2013/12/17 | 586 | 587 | 584 | 587 | 10,100 |
2013/12/16 | 586 | 588 | 586 | 587 | 12,700 |
2013/12/13 | 586 | 590 | 586 | 588 | 22,700 |
2013/12/12 | 588 | 590 | 587 | 590 | 9,600 |
2013/12/11 | 585 | 590 | 585 | 588 | 9,600 |
2013/12/10 | 589 | 590 | 585 | 586 | 10,200 |
2013/12/09 | 590 | 592 | 587 | 588 | 7,000 |
2013/12/06 | 588 | 590 | 585 | 587 | 8,300 |
2013/12/05 | 589 | 592 | 588 | 588 | 9,400 |
2013/12/04 | 592 | 593 | 588 | 589 | 10,700 |
2013/12/03 | 597 | 597 | 588 | 590 | 9,500 |
2013/12/02 | 593 | 598 | 590 | 592 | 14,700 |
2013/11/29 | 585 | 589 | 584 | 588 | 7,900 |
2013/11/28 | 586 | 586 | 581 | 584 | 5,500 |
2013/11/27 | 587 | 587 | 580 | 584 | 7,100 |
2013/11/26 | 588 | 589 | 585 | 586 | 10,400 |
2013/11/25 | 586 | 590 | 586 | 589 | 12,600 |
2013/11/22 | 589 | 592 | 580 | 585 | 11,300 |
2013/11/21 | 595 | 595 | 580 | 589 | 11,400 |
2013/11/20 | 564 | 600 | 560 | 600 | 21,600 |
2013/11/19 | 561 | 567 | 560 | 567 | 12,700 |
2013/11/18 | 560 | 560 | 555 | 559 | 5,800 |
2013/11/15 | 555 | 559 | 555 | 556 | 10,900 |
2013/11/14 | 551 | 558 | 551 | 557 | 9,900 |
2013/11/13 | 548 | 550 | 547 | 548 | 3,900 |
2013/11/12 | 545 | 549 | 545 | 548 | 7,500 |
2013/11/11 | 547 | 550 | 542 | 544 | 6,400 |
2013/11/08 | 535 | 544 | 535 | 543 | 5,900 |
2013/11/07 | 548 | 550 | 535 | 546 | 13,800 |
2013/11/06 | 552 | 554 | 548 | 552 | 6,000 |
2013/11/05 | 557 | 558 | 545 | 552 | 12,700 |
2013/11/01 | 563 | 563 | 550 | 556 | 11,200 |
2013/10/31 | 559 | 561 | 556 | 556 | 8,500 |
2013/10/30 | 558 | 564 | 555 | 558 | 7,800 |
2013/10/29 | 564 | 564 | 554 | 558 | 19,500 |
2013/10/28 | 542 | 555 | 542 | 552 | 17,400 |
2013/10/25 | 545 | 545 | 540 | 541 | 6,300 |
2013/10/24 | 543 | 545 | 542 | 545 | 3,300 |
2013/10/23 | 544 | 545 | 543 | 543 | 5,000 |
2013/10/22 | 542 | 544 | 540 | 544 | 7,000 |
2013/10/21 | 535 | 542 | 535 | 541 | 13,000 |
2013/10/18 | 538 | 540 | 536 | 538 | 9,900 |
2013/10/17 | 541 | 541 | 538 | 541 | 8,100 |
2013/10/16 | 538 | 540 | 537 | 540 | 4,800 |
2013/10/15 | 539 | 541 | 537 | 540 | 8,700 |
2013/10/11 | 537 | 539 | 536 | 539 | 7,600 |
2013/10/10 | 532 | 535 | 532 | 535 | 6,700 |
2013/10/09 | 533 | 533 | 531 | 533 | 4,600 |
2013/10/08 | 532 | 534 | 530 | 533 | 4,800 |
2013/10/07 | 535 | 536 | 532 | 533 | 5,900 |
2013/10/04 | 535 | 538 | 535 | 537 | 7,400 |
2013/10/03 | 539 | 540 | 536 | 537 | 5,500 |
2013/10/02 | 541 | 541 | 536 | 538 | 6,400 |
2013/10/01 | 540 | 541 | 539 | 541 | 2,900 |
2013/09/30 | 541 | 542 | 540 | 540 | 6,200 |
2013/09/27 | 540 | 542 | 539 | 540 | 4,500 |
2013/09/26 | 539 | 540 | 536 | 540 | 5,800 |
2013/09/25 | 537 | 539 | 536 | 538 | 4,700 |
2013/09/24 | 537 | 537 | 534 | 536 | 6,700 |
2013/09/20 | 534 | 538 | 534 | 538 | 7,800 |
2013/09/19 | 535 | 538 | 535 | 536 | 7,100 |
2013/09/18 | 533 | 537 | 532 | 534 | 6,400 |
2013/09/17 | 533 | 534 | 532 | 533 | 7,100 |
2013/09/13 | 529 | 533 | 529 | 533 | 13,800 |
2013/09/12 | 530 | 531 | 529 | 531 | 2,700 |
2013/09/11 | 530 | 532 | 528 | 529 | 6,100 |
2013/09/10 | 529 | 531 | 527 | 531 | 4,600 |
2013/09/09 | 530 | 533 | 528 | 529 | 6,400 |
2013/09/06 | 525 | 528 | 522 | 526 | 5,200 |
2013/09/05 | 530 | 530 | 526 | 528 | 2,900 |
2013/09/04 | 526 | 529 | 526 | 529 | 2,600 |
2013/09/03 | 524 | 530 | 523 | 530 | 3,400 |
2013/09/02 | 524 | 524 | 522 | 522 | 1,900 |
2013/08/30 | 524 | 529 | 520 | 522 | 3,700 |
2013/08/29 | 525 | 525 | 524 | 524 | 2,100 |
2013/08/28 | 530 | 530 | 522 | 524 | 4,800 |
2013/08/27 | 530 | 531 | 528 | 531 | 1,900 |
2013/08/26 | 528 | 533 | 525 | 530 | 2,200 |
2013/08/23 | 527 | 527 | 524 | 527 | 2,800 |
2013/08/22 | 527 | 530 | 525 | 528 | 2,500 |
2013/08/21 | 529 | 534 | 526 | 526 | 3,100 |
2013/08/20 | 530 | 535 | 529 | 529 | 3,500 |
2013/08/19 | 535 | 535 | 530 | 530 | 1,800 |
2013/08/16 | 533 | 533 | 530 | 532 | 3,000 |
2013/08/15 | 536 | 537 | 533 | 533 | 5,600 |
2013/08/14 | 535 | 537 | 533 | 537 | 4,800 |
2013/08/13 | 532 | 534 | 530 | 534 | 3,800 |
2013/08/12 | 536 | 536 | 531 | 532 | 2,500 |
2013/08/09 | 535 | 536 | 531 | 532 | 5,100 |
2013/08/08 | 530 | 537 | 530 | 530 | 4,400 |
2013/08/07 | 535 | 536 | 530 | 530 | 4,800 |
2013/08/06 | 534 | 535 | 532 | 535 | 4,200 |
2013/08/05 | 530 | 533 | 526 | 532 | 4,500 |
2013/08/02 | 518 | 530 | 518 | 530 | 6,700 |
2013/08/01 | 523 | 524 | 512 | 524 | 8,400 |
2013/07/31 | 516 | 516 | 511 | 511 | 4,700 |
2013/07/30 | 511 | 518 | 511 | 518 | 2,900 |
2013/07/29 | 510 | 516 | 509 | 515 | 8,500 |
2013/07/26 | 524 | 524 | 520 | 521 | 6,200 |
2013/07/25 | 526 | 528 | 523 | 524 | 3,000 |
2013/07/24 | 523 | 525 | 523 | 525 | 1,800 |
2013/07/23 | 520 | 525 | 520 | 522 | 4,100 |
2013/07/22 | 528 | 528 | 518 | 522 | 7,100 |
2013/07/19 | 528 | 529 | 521 | 524 | 8,300 |
2013/07/18 | 523 | 527 | 523 | 526 | 3,900 |
2013/07/17 | 524 | 525 | 523 | 523 | 5,100 |
2013/07/16 | 525 | 526 | 523 | 523 | 7,700 |
2013/07/12 | 516 | 521 | 515 | 521 | 8,500 |
2013/07/11 | 514 | 519 | 513 | 516 | 5,100 |
2013/07/10 | 516 | 519 | 515 | 516 | 7,000 |
2013/07/09 | 514 | 518 | 514 | 517 | 4,100 |
2013/07/08 | 518 | 518 | 514 | 514 | 4,300 |
2013/07/05 | 513 | 518 | 513 | 518 | 8,700 |
2013/07/04 | 509 | 511 | 507 | 511 | 3,700 |
2013/07/03 | 511 | 512 | 509 | 510 | 6,600 |
2013/07/02 | 510 | 512 | 509 | 511 | 5,300 |
2013/07/01 | 507 | 510 | 505 | 509 | 3,300 |
2013/06/28 | 505 | 507 | 500 | 506 | 12,400 |
2013/06/27 | 509 | 509 | 500 | 507 | 8,200 |
2013/06/26 | 507 | 510 | 500 | 503 | 4,300 |
2013/06/25 | 504 | 509 | 500 | 502 | 3,700 |
2013/06/24 | 503 | 505 | 500 | 500 | 4,300 |
2013/06/21 | 498 | 500 | 495 | 499 | 3,900 |
2013/06/20 | 498 | 500 | 497 | 498 | 2,300 |
2013/06/19 | 496 | 498 | 496 | 497 | 1,700 |
2013/06/18 | 502 | 502 | 495 | 496 | 2,900 |
2013/06/17 | 494 | 499 | 491 | 498 | 7,400 |
2013/06/14 | 495 | 500 | 491 | 491 | 17,600 |
2013/06/13 | 497 | 501 | 496 | 496 | 4,100 |
2013/06/12 | 494 | 500 | 490 | 498 | 2,300 |
2013/06/11 | 501 | 501 | 495 | 496 | 4,800 |
2013/06/10 | 487 | 500 | 487 | 496 | 3,400 |
2013/06/07 | 491 | 493 | 484 | 487 | 8,700 |
2013/06/06 | 499 | 502 | 494 | 494 | 8,900 |
2013/06/05 | 501 | 508 | 499 | 499 | 17,400 |
2013/06/04 | 500 | 504 | 498 | 504 | 11,300 |
2013/06/03 | 505 | 505 | 500 | 500 | 7,200 |
2013/05/31 | 510 | 513 | 500 | 505 | 25,600 |
2013/05/30 | 514 | 520 | 506 | 506 | 7,400 |
2013/05/29 | 516 | 520 | 514 | 514 | 4,500 |
2013/05/28 | 510 | 518 | 510 | 514 | 6,800 |
2013/05/27 | 510 | 515 | 501 | 510 | 11,800 |
2013/05/24 | 539 | 545 | 500 | 514 | 28,100 |
2013/05/23 | 546 | 548 | 540 | 540 | 14,900 |
2013/05/22 | 546 | 548 | 546 | 547 | 5,500 |
2013/05/21 | 550 | 550 | 546 | 546 | 6,600 |
2013/05/20 | 550 | 552 | 548 | 548 | 10,800 |
2013/05/17 | 548 | 553 | 548 | 550 | 9,400 |
2013/05/16 | 552 | 555 | 550 | 550 | 13,300 |
2013/05/15 | 556 | 557 | 550 | 551 | 13,900 |
2013/05/14 | 555 | 557 | 553 | 553 | 12,800 |
2013/05/13 | 552 | 557 | 552 | 555 | 13,100 |
2013/05/10 | 550 | 553 | 549 | 551 | 8,100 |
2013/05/09 | 554 | 554 | 548 | 548 | 11,900 |
2013/05/08 | 544 | 550 | 541 | 548 | 15,500 |
2013/05/07 | 540 | 544 | 540 | 544 | 14,700 |
2013/05/02 | 538 | 541 | 537 | 539 | 6,100 |
2013/05/01 | 539 | 539 | 537 | 538 | 7,200 |
2013/04/30 | 540 | 542 | 538 | 538 | 10,800 |
2013/04/26 | 540 | 541 | 538 | 540 | 11,500 |
2013/04/25 | 537 | 540 | 536 | 540 | 11,900 |
2013/04/24 | 535 | 538 | 535 | 538 | 9,400 |
2013/04/23 | 531 | 535 | 531 | 535 | 7,600 |
2013/04/22 | 528 | 534 | 528 | 531 | 8,300 |
2013/04/19 | 527 | 530 | 525 | 527 | 6,100 |
2013/04/18 | 528 | 529 | 526 | 527 | 11,600 |
2013/04/17 | 534 | 534 | 525 | 526 | 21,900 |
2013/04/16 | 537 | 539 | 533 | 534 | 11,700 |
2013/04/15 | 544 | 545 | 538 | 539 | 13,800 |
2013/04/12 | 540 | 545 | 540 | 544 | 9,100 |
2013/04/11 | 539 | 544 | 537 | 542 | 12,100 |
2013/04/10 | 541 | 544 | 538 | 538 | 16,200 |
2013/04/09 | 556 | 559 | 550 | 550 | 13,200 |
2013/04/08 | 560 | 565 | 548 | 562 | 18,500 |
2013/04/05 | 551 | 559 | 551 | 559 | 15,800 |
2013/04/04 | 530 | 549 | 530 | 549 | 10,200 |
2013/04/03 | 530 | 539 | 529 | 536 | 8,500 |
2013/04/02 | 530 | 537 | 502 | 526 | 19,300 |
2013/04/01 | 577 | 577 | 532 | 542 | 23,700 |
2013/03/29 | 591 | 592 | 582 | 582 | 16,100 |
2013/03/28 | 599 | 599 | 590 | 591 | 21,400 |
2013/03/27 | 585 | 603 | 582 | 600 | 78,800 |
2013/03/26 | 623 | 624 | 618 | 622 | 45,300 |
2013/03/25 | 620 | 624 | 619 | 621 | 33,700 |
2013/03/22 | 618 | 619 | 616 | 617 | 16,000 |
2013/03/21 | 610 | 615 | 610 | 615 | 25,300 |
2013/03/19 | 600 | 607 | 599 | 604 | 17,600 |
2013/03/18 | 596 | 599 | 595 | 597 | 18,900 |
2013/03/15 | 592 | 597 | 592 | 595 | 31,700 |
2013/03/14 | 610 | 610 | 590 | 597 | 53,600 |
2013/03/13 | 618 | 622 | 616 | 616 | 20,300 |
2013/03/12 | 619 | 620 | 617 | 617 | 19,900 |
2013/03/11 | 616 | 619 | 616 | 617 | 24,200 |
2013/03/08 | 613 | 618 | 612 | 614 | 35,300 |
2013/03/07 | 616 | 618 | 603 | 613 | 35,100 |
2013/03/06 | 595 | 616 | 592 | 601 | 35,900 |
2013/03/05 | 585 | 592 | 583 | 590 | 23,800 |
2013/03/04 | 574 | 578 | 572 | 577 | 22,600 |
2013/03/01 | 573 | 573 | 560 | 564 | 29,900 |
2013/02/28 | 551 | 558 | 550 | 554 | 25,100 |
2013/02/27 | 539 | 545 | 539 | 543 | 15,600 |
2013/02/26 | 538 | 540 | 535 | 539 | 12,600 |
2013/02/25 | 536 | 537 | 534 | 534 | 9,700 |
2013/02/22 | 533 | 534 | 530 | 531 | 11,000 |
2013/02/21 | 533 | 534 | 532 | 533 | 7,000 |
2013/02/20 | 525 | 530 | 525 | 530 | 8,500 |
2013/02/19 | 518 | 523 | 517 | 522 | 5,800 |
2013/02/18 | 510 | 517 | 510 | 517 | 8,400 |
2013/02/15 | 520 | 522 | 511 | 513 | 14,000 |
2013/02/14 | 525 | 525 | 520 | 524 | 10,000 |
2013/02/13 | 526 | 527 | 521 | 524 | 9,600 |
2013/02/12 | 525 | 527 | 524 | 525 | 7,800 |
2013/02/08 | 525 | 525 | 523 | 523 | 7,500 |
2013/02/07 | 526 | 529 | 524 | 525 | 7,700 |
2013/02/06 | 523 | 529 | 523 | 526 | 8,400 |
2013/02/05 | 525 | 528 | 521 | 521 | 13,500 |
2013/02/04 | 512 | 523 | 511 | 521 | 15,000 |
2013/02/01 | 506 | 512 | 503 | 509 | 14,000 |
2013/01/31 | 499 | 500 | 498 | 499 | 9,700 |
2013/01/30 | 490 | 496 | 486 | 493 | 11,000 |
2013/01/29 | 479 | 484 | 479 | 481 | 8,500 |
2013/01/28 | 480 | 480 | 478 | 479 | 6,400 |
2013/01/25 | 479 | 480 | 477 | 479 | 5,800 |
2013/01/24 | 477 | 478 | 475 | 476 | 5,900 |
2013/01/23 | 477 | 478 | 475 | 477 | 3,900 |
2013/01/22 | 479 | 479 | 475 | 476 | 4,300 |
2013/01/21 | 479 | 479 | 475 | 476 | 5,900 |
2013/01/18 | 476 | 477 | 474 | 476 | 5,200 |
2013/01/17 | 478 | 479 | 475 | 476 | 7,000 |
2013/01/16 | 478 | 480 | 478 | 480 | 5,000 |
2013/01/15 | 480 | 480 | 477 | 478 | 14,100 |
2013/01/11 | 468 | 480 | 468 | 478 | 11,300 |
2013/01/10 | 465 | 466 | 464 | 466 | 4,800 |
2013/01/09 | 462 | 463 | 461 | 462 | 5,500 |
2013/01/08 | 458 | 462 | 457 | 461 | 6,900 |
2013/01/07 | 455 | 460 | 451 | 457 | 9,300 |
2013/01/04 | 449 | 458 | 447 | 448 | 10,100 |