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 |
---|---|---|---|---|---|
2016/12/30 | 970 | 973 | 959 | 965 | 13,200 |
2016/12/29 | 990 | 992 | 971 | 975 | 25,700 |
2016/12/28 | 1,012 | 1,018 | 981 | 990 | 77,900 |
2016/12/27 | 1,038 | 1,040 | 1,036 | 1,036 | 34,600 |
2016/12/26 | 1,025 | 1,035 | 1,024 | 1,034 | 30,500 |
2016/12/22 | 1,026 | 1,026 | 1,021 | 1,024 | 18,300 |
2016/12/21 | 1,020 | 1,026 | 1,019 | 1,023 | 31,100 |
2016/12/20 | 1,014 | 1,019 | 1,013 | 1,018 | 33,300 |
2016/12/19 | 1,013 | 1,019 | 1,012 | 1,013 | 21,000 |
2016/12/16 | 1,008 | 1,013 | 1,006 | 1,011 | 40,600 |
2016/12/15 | 1,005 | 1,012 | 1,005 | 1,012 | 13,900 |
2016/12/14 | 1,018 | 1,018 | 1,011 | 1,011 | 15,400 |
2016/12/13 | 1,004 | 1,010 | 1,004 | 1,010 | 18,600 |
2016/12/12 | 1,000 | 1,004 | 998 | 1,004 | 14,900 |
2016/12/09 | 996 | 999 | 995 | 998 | 16,100 |
2016/12/08 | 990 | 996 | 990 | 996 | 14,300 |
2016/12/07 | 987 | 990 | 985 | 989 | 14,900 |
2016/12/06 | 985 | 985 | 982 | 985 | 12,700 |
2016/12/05 | 981 | 985 | 981 | 983 | 10,000 |
2016/12/02 | 982 | 985 | 980 | 981 | 12,100 |
2016/12/01 | 980 | 985 | 977 | 982 | 18,300 |
2016/11/30 | 979 | 979 | 977 | 977 | 11,200 |
2016/11/29 | 972 | 977 | 972 | 977 | 10,900 |
2016/11/28 | 970 | 970 | 965 | 970 | 12,800 |
2016/11/25 | 963 | 970 | 963 | 969 | 15,200 |
2016/11/24 | 966 | 969 | 961 | 967 | 10,200 |
2016/11/22 | 964 | 965 | 962 | 964 | 7,900 |
2016/11/21 | 957 | 964 | 957 | 960 | 8,100 |
2016/11/18 | 955 | 957 | 953 | 953 | 8,000 |
2016/11/17 | 955 | 955 | 951 | 954 | 9,200 |
2016/11/16 | 955 | 955 | 950 | 955 | 7,900 |
2016/11/15 | 951 | 955 | 950 | 955 | 5,400 |
2016/11/14 | 954 | 958 | 951 | 954 | 9,400 |
2016/11/11 | 949 | 955 | 949 | 954 | 11,000 |
2016/11/10 | 938 | 954 | 934 | 949 | 12,300 |
2016/11/09 | 958 | 961 | 923 | 923 | 13,800 |
2016/11/08 | 958 | 958 | 951 | 954 | 6,100 |
2016/11/07 | 951 | 956 | 951 | 954 | 6,900 |
2016/11/04 | 962 | 962 | 955 | 958 | 7,900 |
2016/11/02 | 968 | 968 | 960 | 962 | 7,500 |
2016/11/01 | 967 | 970 | 966 | 968 | 5,600 |
2016/10/31 | 955 | 972 | 955 | 967 | 12,900 |
2016/10/28 | 965 | 965 | 954 | 960 | 19,300 |
2016/10/27 | 959 | 959 | 951 | 955 | 11,800 |
2016/10/26 | 950 | 960 | 950 | 960 | 17,400 |
2016/10/25 | 939 | 954 | 938 | 950 | 15,400 |
2016/10/24 | 934 | 938 | 931 | 937 | 7,700 |
2016/10/21 | 925 | 933 | 925 | 931 | 12,100 |
2016/10/20 | 922 | 927 | 921 | 925 | 4,100 |
2016/10/19 | 923 | 926 | 922 | 923 | 4,000 |
2016/10/18 | 925 | 926 | 921 | 923 | 4,100 |
2016/10/17 | 917 | 927 | 917 | 921 | 10,200 |
2016/10/14 | 911 | 915 | 911 | 915 | 4,500 |
2016/10/13 | 905 | 911 | 905 | 911 | 5,600 |
2016/10/12 | 901 | 909 | 901 | 905 | 5,800 |
2016/10/11 | 907 | 908 | 904 | 908 | 5,900 |
2016/10/07 | 905 | 906 | 898 | 906 | 6,200 |
2016/10/06 | 905 | 905 | 901 | 903 | 6,000 |
2016/10/05 | 904 | 906 | 900 | 900 | 7,300 |
2016/10/04 | 902 | 903 | 899 | 900 | 5,200 |
2016/10/03 | 903 | 906 | 901 | 902 | 4,200 |
2016/09/30 | 903 | 903 | 900 | 900 | 3,400 |
2016/09/29 | 903 | 904 | 900 | 904 | 6,500 |
2016/09/28 | 900 | 906 | 900 | 901 | 5,000 |
2016/09/27 | 895 | 901 | 888 | 901 | 8,800 |
2016/09/26 | 896 | 898 | 893 | 895 | 4,900 |
2016/09/23 | 892 | 896 | 885 | 895 | 6,000 |
2016/09/21 | 882 | 892 | 882 | 890 | 5,100 |
2016/09/20 | 895 | 895 | 882 | 886 | 4,500 |
2016/09/16 | 882 | 885 | 882 | 885 | 1,500 |
2016/09/15 | 888 | 888 | 880 | 882 | 9,000 |
2016/09/14 | 891 | 895 | 888 | 892 | 5,000 |
2016/09/13 | 896 | 896 | 890 | 890 | 3,800 |
2016/09/12 | 890 | 896 | 887 | 896 | 2,600 |
2016/09/09 | 893 | 895 | 890 | 890 | 4,700 |
2016/09/08 | 890 | 892 | 890 | 890 | 2,600 |
2016/09/07 | 886 | 893 | 886 | 892 | 3,900 |
2016/09/06 | 886 | 890 | 884 | 890 | 2,800 |
2016/09/05 | 885 | 887 | 882 | 886 | 1,600 |
2016/09/02 | 881 | 886 | 881 | 883 | 1,500 |
2016/09/01 | 880 | 883 | 877 | 883 | 1,200 |
2016/08/31 | 878 | 882 | 878 | 880 | 2,900 |
2016/08/30 | 879 | 882 | 875 | 880 | 1,800 |
2016/08/29 | 884 | 884 | 875 | 879 | 1,800 |
2016/08/26 | 875 | 883 | 871 | 875 | 4,300 |
2016/08/25 | 876 | 879 | 872 | 875 | 1,700 |
2016/08/24 | 879 | 882 | 875 | 876 | 1,800 |
2016/08/23 | 871 | 876 | 871 | 871 | 2,900 |
2016/08/22 | 871 | 882 | 871 | 873 | 3,200 |
2016/08/19 | 875 | 879 | 872 | 873 | 3,500 |
2016/08/18 | 881 | 884 | 876 | 876 | 3,300 |
2016/08/17 | 882 | 889 | 880 | 883 | 4,200 |
2016/08/16 | 884 | 891 | 881 | 885 | 5,000 |
2016/08/15 | 881 | 890 | 881 | 884 | 3,300 |
2016/08/12 | 891 | 891 | 882 | 888 | 2,500 |
2016/08/10 | 884 | 891 | 880 | 886 | 3,100 |
2016/08/09 | 885 | 890 | 884 | 887 | 2,100 |
2016/08/08 | 878 | 888 | 877 | 885 | 3,200 |
2016/08/05 | 875 | 877 | 873 | 875 | 800 |
2016/08/04 | 880 | 887 | 872 | 877 | 4,500 |
2016/08/03 | 888 | 888 | 881 | 882 | 2,600 |
2016/08/02 | 883 | 890 | 882 | 882 | 2,600 |
2016/08/01 | 889 | 892 | 881 | 883 | 3,300 |
2016/07/29 | 880 | 889 | 880 | 889 | 2,700 |
2016/07/28 | 889 | 889 | 879 | 879 | 6,200 |
2016/07/27 | 886 | 890 | 885 | 889 | 4,200 |
2016/07/26 | 883 | 885 | 882 | 882 | 3,300 |
2016/07/25 | 880 | 885 | 878 | 882 | 3,100 |
2016/07/22 | 875 | 879 | 875 | 877 | 1,500 |
2016/07/21 | 884 | 884 | 877 | 880 | 3,500 |
2016/07/20 | 884 | 884 | 876 | 882 | 3,400 |
2016/07/19 | 876 | 878 | 873 | 874 | 5,300 |
2016/07/15 | 882 | 884 | 878 | 878 | 6,900 |
2016/07/14 | 876 | 884 | 875 | 881 | 5,100 |
2016/07/13 | 885 | 885 | 876 | 881 | 2,600 |
2016/07/12 | 880 | 884 | 872 | 875 | 6,100 |
2016/07/11 | 866 | 880 | 866 | 874 | 6,500 |
2016/07/08 | 874 | 874 | 867 | 867 | 3,200 |
2016/07/07 | 870 | 874 | 870 | 871 | 2,900 |
2016/07/06 | 877 | 877 | 871 | 871 | 3,800 |
2016/07/05 | 872 | 875 | 866 | 870 | 4,900 |
2016/07/04 | 879 | 879 | 870 | 873 | 3,800 |
2016/07/01 | 875 | 878 | 868 | 872 | 2,900 |
2016/06/30 | 880 | 881 | 869 | 869 | 4,400 |
2016/06/29 | 869 | 876 | 863 | 870 | 3,300 |
2016/06/28 | 859 | 867 | 858 | 863 | 5,400 |
2016/06/27 | 857 | 865 | 857 | 860 | 9,100 |
2016/06/24 | 881 | 881 | 850 | 857 | 15,600 |
2016/06/23 | 872 | 879 | 872 | 877 | 3,300 |
2016/06/22 | 870 | 879 | 867 | 879 | 5,000 |
2016/06/21 | 870 | 878 | 869 | 873 | 4,200 |
2016/06/20 | 870 | 877 | 870 | 871 | 2,600 |
2016/06/17 | 865 | 879 | 865 | 868 | 7,500 |
2016/06/16 | 871 | 875 | 866 | 866 | 6,300 |
2016/06/15 | 872 | 875 | 872 | 872 | 4,600 |
2016/06/14 | 891 | 891 | 873 | 875 | 8,200 |
2016/06/13 | 885 | 885 | 876 | 876 | 10,800 |
2016/06/10 | 897 | 898 | 888 | 888 | 10,900 |
2016/06/09 | 891 | 899 | 890 | 897 | 4,800 |
2016/06/08 | 891 | 891 | 885 | 891 | 1,800 |
2016/06/07 | 885 | 891 | 885 | 886 | 2,000 |
2016/06/06 | 885 | 890 | 883 | 889 | 4,300 |
2016/06/03 | 883 | 889 | 883 | 888 | 4,500 |
2016/06/02 | 882 | 887 | 882 | 882 | 2,300 |
2016/06/01 | 885 | 888 | 882 | 883 | 2,300 |
2016/05/31 | 886 | 887 | 881 | 883 | 3,400 |
2016/05/30 | 882 | 886 | 881 | 886 | 2,400 |
2016/05/27 | 881 | 886 | 881 | 882 | 2,100 |
2016/05/26 | 882 | 886 | 881 | 881 | 7,900 |
2016/05/25 | 882 | 888 | 882 | 882 | 3,300 |
2016/05/24 | 883 | 886 | 882 | 882 | 5,000 |
2016/05/23 | 885 | 889 | 881 | 882 | 5,100 |
2016/05/20 | 891 | 891 | 885 | 887 | 3,400 |
2016/05/19 | 890 | 890 | 885 | 885 | 1,700 |
2016/05/18 | 884 | 888 | 884 | 885 | 1,600 |
2016/05/17 | 885 | 892 | 884 | 885 | 6,100 |
2016/05/16 | 886 | 894 | 886 | 888 | 3,400 |
2016/05/13 | 895 | 895 | 886 | 886 | 5,000 |
2016/05/12 | 892 | 895 | 892 | 895 | 2,400 |
2016/05/11 | 897 | 900 | 895 | 898 | 3,200 |
2016/05/10 | 885 | 906 | 885 | 897 | 5,500 |
2016/05/09 | 889 | 896 | 885 | 890 | 3,800 |
2016/05/06 | 882 | 889 | 882 | 889 | 4,600 |
2016/05/02 | 890 | 891 | 877 | 881 | 15,100 |
2016/04/28 | 903 | 905 | 896 | 900 | 5,600 |
2016/04/27 | 897 | 902 | 897 | 902 | 4,600 |
2016/04/26 | 894 | 899 | 894 | 899 | 2,500 |
2016/04/25 | 900 | 900 | 895 | 899 | 2,600 |
2016/04/22 | 897 | 899 | 893 | 899 | 4,000 |
2016/04/21 | 891 | 898 | 891 | 897 | 5,500 |
2016/04/20 | 891 | 893 | 875 | 891 | 7,300 |
2016/04/19 | 897 | 899 | 885 | 890 | 3,200 |
2016/04/18 | 893 | 895 | 885 | 887 | 4,000 |
2016/04/15 | 893 | 900 | 892 | 897 | 4,600 |
2016/04/14 | 888 | 900 | 885 | 899 | 8,800 |
2016/04/13 | 883 | 886 | 877 | 882 | 4,100 |
2016/04/12 | 878 | 888 | 878 | 883 | 3,900 |
2016/04/11 | 886 | 886 | 875 | 878 | 2,900 |
2016/04/08 | 876 | 890 | 872 | 886 | 7,600 |
2016/04/07 | 878 | 885 | 878 | 879 | 4,300 |
2016/04/06 | 880 | 884 | 877 | 881 | 4,600 |
2016/04/05 | 897 | 899 | 880 | 881 | 10,600 |
2016/04/04 | 892 | 908 | 890 | 899 | 9,800 |
2016/04/01 | 913 | 913 | 893 | 893 | 21,800 |
2016/03/31 | 929 | 930 | 920 | 921 | 9,400 |
2016/03/30 | 932 | 935 | 928 | 931 | 16,600 |
2016/03/29 | 943 | 943 | 925 | 932 | 52,600 |
2016/03/28 | 960 | 972 | 959 | 968 | 38,900 |
2016/03/25 | 960 | 964 | 955 | 960 | 20,300 |
2016/03/24 | 968 | 968 | 956 | 963 | 25,600 |
2016/03/23 | 975 | 975 | 969 | 970 | 31,200 |
2016/03/22 | 970 | 977 | 969 | 977 | 15,500 |
2016/03/18 | 971 | 971 | 960 | 966 | 17,000 |
2016/03/17 | 975 | 975 | 968 | 975 | 18,600 |
2016/03/16 | 969 | 974 | 962 | 968 | 12,200 |
2016/03/15 | 974 | 974 | 956 | 968 | 9,700 |
2016/03/14 | 966 | 970 | 957 | 957 | 20,800 |
2016/03/11 | 950 | 957 | 949 | 956 | 13,600 |
2016/03/10 | 952 | 955 | 951 | 953 | 7,500 |
2016/03/09 | 946 | 950 | 944 | 950 | 5,600 |
2016/03/08 | 950 | 952 | 946 | 946 | 17,600 |
2016/03/07 | 951 | 955 | 943 | 952 | 20,100 |
2016/03/04 | 950 | 955 | 948 | 951 | 8,600 |
2016/03/03 | 941 | 954 | 941 | 954 | 13,600 |
2016/03/02 | 950 | 954 | 941 | 941 | 33,500 |
2016/03/01 | 936 | 943 | 935 | 939 | 5,100 |
2016/02/29 | 950 | 951 | 935 | 935 | 11,400 |
2016/02/26 | 945 | 949 | 945 | 947 | 4,000 |
2016/02/25 | 922 | 942 | 922 | 941 | 7,100 |
2016/02/24 | 931 | 931 | 919 | 922 | 7,100 |
2016/02/23 | 930 | 935 | 920 | 924 | 3,700 |
2016/02/22 | 930 | 940 | 921 | 922 | 6,700 |
2016/02/19 | 929 | 931 | 925 | 928 | 6,500 |
2016/02/18 | 921 | 929 | 921 | 927 | 4,600 |
2016/02/17 | 910 | 918 | 909 | 918 | 6,100 |
2016/02/16 | 916 | 919 | 907 | 908 | 7,900 |
2016/02/15 | 920 | 921 | 913 | 917 | 9,500 |
2016/02/12 | 906 | 909 | 888 | 888 | 18,100 |
2016/02/10 | 940 | 948 | 922 | 922 | 10,200 |
2016/02/09 | 950 | 950 | 930 | 936 | 8,700 |
2016/02/08 | 952 | 959 | 950 | 956 | 5,900 |
2016/02/05 | 948 | 952 | 946 | 952 | 4,900 |
2016/02/04 | 955 | 956 | 947 | 948 | 3,600 |
2016/02/03 | 955 | 955 | 947 | 952 | 5,600 |
2016/02/02 | 953 | 959 | 951 | 957 | 5,100 |
2016/02/01 | 950 | 955 | 941 | 955 | 12,900 |
2016/01/29 | 923 | 943 | 923 | 941 | 7,400 |
2016/01/28 | 925 | 932 | 923 | 923 | 5,900 |
2016/01/27 | 923 | 925 | 921 | 925 | 5,900 |
2016/01/26 | 924 | 925 | 915 | 917 | 5,000 |
2016/01/25 | 926 | 926 | 912 | 924 | 7,000 |
2016/01/22 | 896 | 897 | 884 | 896 | 10,500 |
2016/01/21 | 900 | 908 | 850 | 851 | 23,600 |
2016/01/20 | 926 | 930 | 908 | 908 | 12,400 |
2016/01/19 | 935 | 938 | 924 | 924 | 7,100 |
2016/01/18 | 931 | 935 | 924 | 930 | 9,800 |
2016/01/15 | 939 | 941 | 932 | 933 | 5,800 |
2016/01/14 | 939 | 939 | 911 | 929 | 13,400 |
2016/01/13 | 924 | 940 | 924 | 939 | 6,200 |
2016/01/12 | 941 | 945 | 920 | 921 | 16,000 |
2016/01/08 | 955 | 969 | 940 | 952 | 12,300 |
2016/01/07 | 965 | 975 | 951 | 956 | 12,100 |
2016/01/06 | 976 | 985 | 969 | 972 | 9,600 |
2016/01/05 | 970 | 972 | 966 | 969 | 8,500 |
2016/01/04 | 973 | 976 | 965 | 966 | 12,800 |