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 |
---|---|---|---|---|---|
2015/12/30 | 970 | 971 | 964 | 965 | 6,900 |
2015/12/29 | 952 | 964 | 952 | 964 | 7,100 |
2015/12/28 | 940 | 952 | 940 | 952 | 5,500 |
2015/12/25 | 945 | 947 | 935 | 936 | 10,200 |
2015/12/24 | 950 | 951 | 945 | 945 | 7,700 |
2015/12/22 | 951 | 951 | 942 | 947 | 6,900 |
2015/12/21 | 953 | 953 | 940 | 941 | 8,700 |
2015/12/18 | 950 | 954 | 940 | 943 | 8,800 |
2015/12/17 | 955 | 959 | 946 | 950 | 10,400 |
2015/12/16 | 937 | 943 | 935 | 940 | 8,600 |
2015/12/15 | 925 | 934 | 924 | 927 | 10,400 |
2015/12/14 | 924 | 927 | 921 | 924 | 11,100 |
2015/12/11 | 941 | 948 | 935 | 935 | 12,700 |
2015/12/10 | 933 | 947 | 931 | 943 | 9,500 |
2015/12/09 | 940 | 941 | 931 | 938 | 9,700 |
2015/12/08 | 946 | 952 | 945 | 945 | 10,200 |
2015/12/07 | 963 | 964 | 945 | 948 | 13,000 |
2015/12/04 | 966 | 966 | 941 | 961 | 12,500 |
2015/12/03 | 973 | 973 | 968 | 971 | 7,000 |
2015/12/02 | 978 | 980 | 961 | 973 | 9,800 |
2015/12/01 | 980 | 980 | 958 | 980 | 9,300 |
2015/11/30 | 982 | 989 | 981 | 981 | 6,800 |
2015/11/27 | 990 | 994 | 978 | 978 | 14,700 |
2015/11/26 | 977 | 989 | 976 | 986 | 12,800 |
2015/11/25 | 970 | 978 | 969 | 974 | 7,800 |
2015/11/24 | 965 | 970 | 962 | 970 | 11,600 |
2015/11/20 | 957 | 962 | 956 | 961 | 10,500 |
2015/11/19 | 956 | 956 | 950 | 955 | 10,300 |
2015/11/18 | 952 | 957 | 950 | 952 | 12,500 |
2015/11/17 | 933 | 953 | 933 | 948 | 17,100 |
2015/11/16 | 924 | 934 | 920 | 933 | 13,900 |
2015/11/13 | 918 | 925 | 918 | 925 | 6,600 |
2015/11/12 | 919 | 921 | 916 | 921 | 9,000 |
2015/11/11 | 916 | 919 | 913 | 917 | 6,600 |
2015/11/10 | 915 | 916 | 910 | 913 | 5,000 |
2015/11/09 | 915 | 915 | 910 | 915 | 13,000 |
2015/11/06 | 910 | 915 | 908 | 913 | 7,700 |
2015/11/05 | 907 | 913 | 907 | 910 | 5,000 |
2015/11/04 | 907 | 912 | 905 | 907 | 5,500 |
2015/11/02 | 910 | 911 | 908 | 908 | 4,100 |
2015/10/30 | 910 | 912 | 905 | 910 | 5,700 |
2015/10/29 | 900 | 913 | 900 | 901 | 13,600 |
2015/10/28 | 915 | 915 | 910 | 913 | 3,200 |
2015/10/27 | 914 | 914 | 907 | 908 | 3,000 |
2015/10/26 | 915 | 915 | 907 | 915 | 6,000 |
2015/10/23 | 910 | 912 | 907 | 910 | 3,900 |
2015/10/22 | 904 | 909 | 904 | 906 | 3,600 |
2015/10/21 | 903 | 908 | 902 | 908 | 4,100 |
2015/10/20 | 906 | 909 | 902 | 903 | 4,000 |
2015/10/19 | 910 | 912 | 905 | 906 | 4,600 |
2015/10/16 | 905 | 912 | 905 | 912 | 5,100 |
2015/10/15 | 915 | 915 | 903 | 908 | 8,300 |
2015/10/14 | 916 | 916 | 911 | 911 | 5,600 |
2015/10/13 | 906 | 914 | 904 | 914 | 17,400 |
2015/10/09 | 894 | 902 | 893 | 902 | 8,100 |
2015/10/08 | 892 | 894 | 887 | 894 | 4,700 |
2015/10/07 | 890 | 890 | 882 | 890 | 3,600 |
2015/10/06 | 877 | 884 | 875 | 881 | 8,000 |
2015/10/05 | 879 | 879 | 874 | 877 | 3,300 |
2015/10/02 | 877 | 877 | 864 | 870 | 4,700 |
2015/10/01 | 863 | 879 | 863 | 877 | 4,700 |
2015/09/30 | 859 | 871 | 859 | 868 | 2,400 |
2015/09/29 | 871 | 876 | 859 | 859 | 4,900 |
2015/09/28 | 874 | 882 | 874 | 876 | 6,900 |
2015/09/25 | 864 | 880 | 864 | 874 | 7,300 |
2015/09/24 | 872 | 879 | 866 | 867 | 6,200 |
2015/09/18 | 884 | 884 | 876 | 877 | 4,000 |
2015/09/17 | 883 | 884 | 876 | 883 | 4,700 |
2015/09/16 | 870 | 887 | 870 | 883 | 4,300 |
2015/09/15 | 865 | 875 | 864 | 870 | 5,700 |
2015/09/14 | 867 | 875 | 865 | 865 | 5,700 |
2015/09/11 | 860 | 875 | 858 | 867 | 13,300 |
2015/09/10 | 878 | 878 | 866 | 867 | 4,600 |
2015/09/09 | 856 | 878 | 856 | 878 | 9,300 |
2015/09/08 | 856 | 864 | 854 | 855 | 9,900 |
2015/09/07 | 865 | 871 | 855 | 863 | 6,100 |
2015/09/04 | 885 | 886 | 865 | 871 | 6,000 |
2015/09/03 | 883 | 900 | 872 | 875 | 6,700 |
2015/09/02 | 868 | 882 | 868 | 877 | 11,800 |
2015/09/01 | 901 | 901 | 881 | 883 | 6,200 |
2015/08/31 | 904 | 908 | 894 | 901 | 7,000 |
2015/08/28 | 905 | 910 | 898 | 904 | 7,800 |
2015/08/27 | 890 | 900 | 889 | 894 | 7,900 |
2015/08/26 | 851 | 885 | 851 | 875 | 8,800 |
2015/08/25 | 830 | 872 | 801 | 851 | 24,600 |
2015/08/24 | 890 | 898 | 870 | 870 | 18,600 |
2015/08/21 | 901 | 915 | 890 | 890 | 22,100 |
2015/08/20 | 910 | 912 | 903 | 903 | 7,600 |
2015/08/19 | 915 | 916 | 912 | 912 | 3,900 |
2015/08/18 | 919 | 919 | 913 | 918 | 1,900 |
2015/08/17 | 911 | 918 | 911 | 915 | 5,400 |
2015/08/14 | 904 | 923 | 903 | 917 | 12,000 |
2015/08/13 | 905 | 909 | 904 | 908 | 12,400 |
2015/08/12 | 906 | 909 | 903 | 905 | 8,700 |
2015/08/11 | 905 | 908 | 904 | 906 | 6,600 |
2015/08/10 | 904 | 907 | 903 | 907 | 8,100 |
2015/08/07 | 903 | 908 | 903 | 904 | 4,900 |
2015/08/06 | 904 | 907 | 903 | 906 | 4,700 |
2015/08/05 | 906 | 906 | 901 | 904 | 4,400 |
2015/08/04 | 905 | 906 | 901 | 904 | 2,300 |
2015/08/03 | 906 | 906 | 900 | 906 | 3,300 |
2015/07/31 | 906 | 907 | 902 | 906 | 6,800 |
2015/07/30 | 898 | 905 | 898 | 901 | 6,500 |
2015/07/29 | 898 | 902 | 897 | 900 | 5,100 |
2015/07/28 | 896 | 900 | 895 | 897 | 4,400 |
2015/07/27 | 900 | 905 | 897 | 897 | 6,700 |
2015/07/24 | 905 | 905 | 900 | 900 | 5,300 |
2015/07/23 | 904 | 904 | 898 | 904 | 2,900 |
2015/07/22 | 901 | 904 | 899 | 899 | 5,000 |
2015/07/21 | 905 | 905 | 901 | 902 | 3,400 |
2015/07/17 | 906 | 907 | 901 | 901 | 3,200 |
2015/07/16 | 891 | 907 | 891 | 902 | 8,300 |
2015/07/15 | 895 | 897 | 893 | 893 | 10,300 |
2015/07/14 | 893 | 894 | 890 | 894 | 9,000 |
2015/07/13 | 883 | 892 | 883 | 888 | 13,200 |
2015/07/10 | 889 | 896 | 889 | 892 | 8,500 |
2015/07/09 | 896 | 896 | 880 | 889 | 22,800 |
2015/07/08 | 905 | 905 | 900 | 900 | 11,000 |
2015/07/07 | 902 | 907 | 902 | 903 | 5,900 |
2015/07/06 | 908 | 910 | 902 | 902 | 8,900 |
2015/07/03 | 918 | 918 | 907 | 907 | 6,000 |
2015/07/02 | 910 | 917 | 906 | 912 | 7,300 |
2015/07/01 | 903 | 910 | 903 | 905 | 6,600 |
2015/06/30 | 904 | 909 | 903 | 904 | 7,900 |
2015/06/29 | 910 | 914 | 904 | 906 | 13,200 |
2015/06/26 | 918 | 922 | 916 | 916 | 5,900 |
2015/06/25 | 920 | 923 | 919 | 919 | 7,200 |
2015/06/24 | 918 | 922 | 917 | 922 | 8,900 |
2015/06/23 | 917 | 924 | 916 | 920 | 6,400 |
2015/06/22 | 919 | 925 | 915 | 919 | 9,700 |
2015/06/19 | 911 | 924 | 911 | 919 | 4,800 |
2015/06/18 | 910 | 915 | 909 | 911 | 3,900 |
2015/06/17 | 910 | 916 | 909 | 909 | 4,200 |
2015/06/16 | 909 | 920 | 903 | 907 | 17,100 |
2015/06/15 | 911 | 929 | 911 | 924 | 7,500 |
2015/06/12 | 917 | 930 | 908 | 920 | 32,200 |
2015/06/11 | 902 | 908 | 902 | 908 | 5,500 |
2015/06/10 | 905 | 906 | 902 | 902 | 5,900 |
2015/06/09 | 914 | 915 | 901 | 904 | 8,700 |
2015/06/08 | 912 | 913 | 910 | 910 | 6,100 |
2015/06/05 | 912 | 915 | 910 | 912 | 6,300 |
2015/06/04 | 914 | 918 | 913 | 913 | 5,400 |
2015/06/03 | 918 | 920 | 913 | 914 | 7,500 |
2015/06/02 | 918 | 923 | 917 | 918 | 5,000 |
2015/06/01 | 920 | 928 | 910 | 920 | 17,000 |
2015/05/29 | 917 | 928 | 916 | 919 | 14,800 |
2015/05/28 | 915 | 929 | 915 | 923 | 11,300 |
2015/05/27 | 913 | 916 | 912 | 915 | 7,600 |
2015/05/26 | 913 | 915 | 910 | 911 | 6,200 |
2015/05/25 | 914 | 914 | 898 | 912 | 12,000 |
2015/05/22 | 898 | 908 | 897 | 899 | 10,500 |
2015/05/21 | 900 | 906 | 898 | 898 | 13,800 |
2015/05/20 | 894 | 896 | 892 | 896 | 8,600 |
2015/05/19 | 890 | 894 | 889 | 891 | 12,100 |
2015/05/18 | 885 | 892 | 885 | 889 | 5,600 |
2015/05/15 | 881 | 886 | 881 | 882 | 6,600 |
2015/05/14 | 886 | 889 | 880 | 882 | 20,400 |
2015/05/13 | 891 | 893 | 885 | 887 | 14,600 |
2015/05/12 | 897 | 898 | 890 | 891 | 17,200 |
2015/05/11 | 918 | 918 | 895 | 897 | 27,900 |
2015/05/08 | 910 | 915 | 910 | 912 | 11,600 |
2015/05/07 | 900 | 904 | 895 | 895 | 12,100 |
2015/05/01 | 902 | 906 | 900 | 900 | 14,600 |
2015/04/30 | 913 | 914 | 902 | 910 | 13,700 |
2015/04/28 | 917 | 918 | 910 | 911 | 7,600 |
2015/04/27 | 916 | 917 | 911 | 914 | 7,300 |
2015/04/24 | 915 | 919 | 915 | 916 | 5,400 |
2015/04/23 | 925 | 925 | 913 | 917 | 8,600 |
2015/04/22 | 916 | 929 | 916 | 924 | 5,500 |
2015/04/21 | 910 | 923 | 910 | 919 | 8,500 |
2015/04/20 | 927 | 929 | 896 | 909 | 22,000 |
2015/04/17 | 930 | 931 | 924 | 927 | 14,200 |
2015/04/16 | 946 | 946 | 932 | 938 | 10,400 |
2015/04/15 | 950 | 955 | 944 | 945 | 8,300 |
2015/04/14 | 949 | 959 | 941 | 959 | 8,500 |
2015/04/13 | 963 | 967 | 949 | 949 | 14,300 |
2015/04/10 | 965 | 969 | 956 | 965 | 9,900 |
2015/04/09 | 983 | 984 | 964 | 967 | 16,200 |
2015/04/08 | 958 | 984 | 952 | 984 | 26,400 |
2015/04/07 | 945 | 953 | 945 | 952 | 14,700 |
2015/04/06 | 933 | 958 | 926 | 943 | 16,300 |
2015/04/03 | 922 | 943 | 922 | 933 | 19,900 |
2015/04/02 | 906 | 927 | 906 | 922 | 29,500 |
2015/04/01 | 916 | 925 | 908 | 914 | 35,200 |
2015/03/31 | 953 | 957 | 922 | 930 | 37,400 |
2015/03/30 | 985 | 985 | 950 | 959 | 35,400 |
2015/03/27 | 990 | 1,005 | 983 | 986 | 83,000 |
2015/03/26 | 1,065 | 1,065 | 1,020 | 1,020 | 74,200 |
2015/03/25 | 1,072 | 1,079 | 1,064 | 1,070 | 22,500 |
2015/03/24 | 1,086 | 1,089 | 1,058 | 1,070 | 33,700 |
2015/03/23 | 1,100 | 1,100 | 1,080 | 1,086 | 34,000 |
2015/03/20 | 1,065 | 1,087 | 1,065 | 1,086 | 23,100 |
2015/03/19 | 1,057 | 1,066 | 1,055 | 1,061 | 17,800 |
2015/03/18 | 1,075 | 1,075 | 1,054 | 1,057 | 32,800 |
2015/03/17 | 1,058 | 1,079 | 1,056 | 1,073 | 24,600 |
2015/03/16 | 1,051 | 1,067 | 1,050 | 1,051 | 50,300 |
2015/03/13 | 1,115 | 1,240 | 1,061 | 1,067 | 149,900 |
2015/03/12 | 1,040 | 1,100 | 1,036 | 1,100 | 60,000 |
2015/03/11 | 994 | 1,032 | 994 | 1,030 | 37,400 |
2015/03/10 | 990 | 999 | 988 | 994 | 23,700 |
2015/03/09 | 976 | 988 | 970 | 984 | 33,000 |
2015/03/06 | 950 | 977 | 950 | 976 | 19,800 |
2015/03/05 | 947 | 949 | 940 | 949 | 12,800 |
2015/03/04 | 948 | 954 | 940 | 947 | 31,000 |
2015/03/03 | 962 | 975 | 948 | 955 | 34,100 |
2015/03/02 | 942 | 969 | 937 | 954 | 24,800 |
2015/02/27 | 924 | 937 | 923 | 932 | 26,300 |
2015/02/26 | 903 | 924 | 903 | 924 | 24,900 |
2015/02/25 | 893 | 908 | 893 | 903 | 15,600 |
2015/02/24 | 881 | 896 | 881 | 892 | 12,000 |
2015/02/23 | 906 | 907 | 870 | 881 | 35,500 |
2015/02/20 | 900 | 909 | 898 | 900 | 18,100 |
2015/02/19 | 900 | 900 | 891 | 898 | 20,200 |
2015/02/18 | 882 | 900 | 881 | 899 | 22,200 |
2015/02/17 | 858 | 872 | 855 | 869 | 18,200 |
2015/02/16 | 850 | 858 | 835 | 858 | 24,300 |
2015/02/13 | 843 | 850 | 819 | 830 | 32,100 |
2015/02/12 | 815 | 828 | 814 | 826 | 18,400 |
2015/02/10 | 806 | 812 | 805 | 809 | 16,200 |
2015/02/09 | 799 | 804 | 799 | 801 | 7,900 |
2015/02/06 | 796 | 799 | 795 | 797 | 10,100 |
2015/02/05 | 799 | 799 | 794 | 795 | 8,400 |
2015/02/04 | 794 | 801 | 793 | 799 | 10,300 |
2015/02/03 | 805 | 807 | 793 | 793 | 27,500 |
2015/02/02 | 810 | 811 | 803 | 804 | 11,600 |
2015/01/30 | 800 | 807 | 800 | 807 | 8,000 |
2015/01/29 | 798 | 802 | 793 | 798 | 9,600 |
2015/01/28 | 805 | 805 | 788 | 798 | 19,700 |
2015/01/27 | 799 | 805 | 797 | 805 | 25,000 |
2015/01/26 | 794 | 799 | 794 | 797 | 9,000 |
2015/01/23 | 792 | 800 | 791 | 794 | 10,400 |
2015/01/22 | 796 | 800 | 790 | 795 | 12,900 |
2015/01/21 | 785 | 797 | 785 | 793 | 14,700 |
2015/01/20 | 780 | 784 | 780 | 782 | 9,400 |
2015/01/19 | 785 | 789 | 779 | 782 | 10,000 |
2015/01/16 | 797 | 797 | 761 | 779 | 20,800 |
2015/01/15 | 774 | 789 | 771 | 786 | 22,200 |
2015/01/14 | 770 | 770 | 760 | 768 | 12,300 |
2015/01/13 | 750 | 765 | 750 | 758 | 15,100 |
2015/01/09 | 742 | 746 | 741 | 746 | 11,300 |
2015/01/08 | 740 | 746 | 738 | 741 | 16,700 |
2015/01/07 | 745 | 745 | 735 | 738 | 17,200 |
2015/01/06 | 742 | 755 | 741 | 745 | 22,900 |
2015/01/05 | 731 | 749 | 731 | 742 | 12,600 |