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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,270 | 1,270 | 1,238 | 1,247 | 26,500 |
| 2017/12/28 | 1,301 | 1,305 | 1,266 | 1,268 | 28,600 |
| 2017/12/27 | 1,322 | 1,330 | 1,304 | 1,308 | 83,900 |
| 2017/12/26 | 1,390 | 1,394 | 1,358 | 1,358 | 76,600 |
| 2017/12/25 | 1,380 | 1,391 | 1,380 | 1,390 | 22,000 |
| 2017/12/22 | 1,397 | 1,404 | 1,371 | 1,381 | 31,400 |
| 2017/12/21 | 1,389 | 1,429 | 1,388 | 1,397 | 35,900 |
| 2017/12/20 | 1,346 | 1,378 | 1,342 | 1,374 | 32,600 |
| 2017/12/19 | 1,391 | 1,394 | 1,349 | 1,349 | 45,900 |
| 2017/12/18 | 1,446 | 1,454 | 1,381 | 1,390 | 56,700 |
| 2017/12/15 | 1,497 | 1,534 | 1,444 | 1,446 | 97,000 |
| 2017/12/14 | 1,423 | 1,540 | 1,423 | 1,522 | 94,100 |
| 2017/12/13 | 1,366 | 1,419 | 1,366 | 1,417 | 49,200 |
| 2017/12/12 | 1,320 | 1,386 | 1,320 | 1,366 | 51,900 |
| 2017/12/11 | 1,313 | 1,319 | 1,312 | 1,319 | 26,600 |
| 2017/12/08 | 1,308 | 1,326 | 1,307 | 1,311 | 38,800 |
| 2017/12/07 | 1,297 | 1,324 | 1,297 | 1,312 | 30,600 |
| 2017/12/06 | 1,292 | 1,326 | 1,289 | 1,293 | 32,400 |
| 2017/12/05 | 1,274 | 1,294 | 1,266 | 1,293 | 28,900 |
| 2017/12/04 | 1,262 | 1,279 | 1,262 | 1,268 | 24,300 |
| 2017/12/01 | 1,253 | 1,271 | 1,253 | 1,259 | 27,200 |
| 2017/11/30 | 1,275 | 1,280 | 1,253 | 1,253 | 26,900 |
| 2017/11/29 | 1,230 | 1,279 | 1,230 | 1,261 | 37,500 |
| 2017/11/28 | 1,200 | 1,227 | 1,196 | 1,222 | 34,600 |
| 2017/11/27 | 1,173 | 1,196 | 1,171 | 1,196 | 23,700 |
| 2017/11/24 | 1,180 | 1,180 | 1,165 | 1,170 | 14,800 |
| 2017/11/22 | 1,173 | 1,180 | 1,172 | 1,179 | 13,700 |
| 2017/11/21 | 1,150 | 1,177 | 1,150 | 1,168 | 24,000 |
| 2017/11/20 | 1,136 | 1,150 | 1,136 | 1,147 | 24,500 |
| 2017/11/17 | 1,138 | 1,149 | 1,125 | 1,148 | 17,500 |
| 2017/11/16 | 1,105 | 1,139 | 1,100 | 1,129 | 12,900 |
| 2017/11/15 | 1,131 | 1,137 | 1,085 | 1,111 | 31,000 |
| 2017/11/14 | 1,145 | 1,148 | 1,139 | 1,148 | 12,400 |
| 2017/11/13 | 1,127 | 1,145 | 1,127 | 1,141 | 11,200 |
| 2017/11/10 | 1,120 | 1,134 | 1,120 | 1,127 | 13,500 |
| 2017/11/09 | 1,152 | 1,157 | 1,123 | 1,132 | 35,400 |
| 2017/11/08 | 1,154 | 1,156 | 1,149 | 1,154 | 12,600 |
| 2017/11/07 | 1,140 | 1,154 | 1,136 | 1,154 | 17,200 |
| 2017/11/06 | 1,120 | 1,135 | 1,120 | 1,131 | 31,700 |
| 2017/11/02 | 1,105 | 1,117 | 1,100 | 1,114 | 14,700 |
| 2017/11/01 | 1,090 | 1,100 | 1,090 | 1,100 | 16,400 |
| 2017/10/31 | 1,090 | 1,098 | 1,086 | 1,095 | 14,900 |
| 2017/10/30 | 1,080 | 1,088 | 1,077 | 1,088 | 21,800 |
| 2017/10/27 | 1,074 | 1,080 | 1,072 | 1,080 | 13,100 |
| 2017/10/26 | 1,070 | 1,074 | 1,069 | 1,072 | 7,800 |
| 2017/10/25 | 1,070 | 1,071 | 1,065 | 1,067 | 10,800 |
| 2017/10/24 | 1,066 | 1,070 | 1,065 | 1,068 | 8,800 |
| 2017/10/23 | 1,065 | 1,066 | 1,061 | 1,066 | 8,700 |
| 2017/10/20 | 1,056 | 1,062 | 1,055 | 1,062 | 10,800 |
| 2017/10/19 | 1,063 | 1,065 | 1,059 | 1,060 | 12,700 |
| 2017/10/18 | 1,059 | 1,063 | 1,059 | 1,063 | 8,500 |
| 2017/10/17 | 1,063 | 1,064 | 1,060 | 1,061 | 6,600 |
| 2017/10/16 | 1,052 | 1,063 | 1,051 | 1,060 | 16,300 |
| 2017/10/13 | 1,049 | 1,055 | 1,049 | 1,051 | 9,200 |
| 2017/10/12 | 1,050 | 1,052 | 1,048 | 1,049 | 9,000 |
| 2017/10/11 | 1,052 | 1,053 | 1,045 | 1,048 | 8,400 |
| 2017/10/10 | 1,050 | 1,054 | 1,048 | 1,052 | 8,700 |
| 2017/10/06 | 1,047 | 1,049 | 1,046 | 1,049 | 7,400 |
| 2017/10/05 | 1,048 | 1,049 | 1,047 | 1,047 | 6,000 |
| 2017/10/04 | 1,049 | 1,049 | 1,046 | 1,048 | 6,300 |
| 2017/10/03 | 1,050 | 1,050 | 1,046 | 1,049 | 8,700 |
| 2017/10/02 | 1,044 | 1,047 | 1,044 | 1,047 | 7,500 |
| 2017/09/29 | 1,045 | 1,048 | 1,043 | 1,044 | 9,900 |
| 2017/09/28 | 1,030 | 1,040 | 1,025 | 1,040 | 13,100 |
| 2017/09/27 | 1,016 | 1,030 | 1,015 | 1,026 | 11,900 |
| 2017/09/26 | 1,014 | 1,020 | 1,014 | 1,016 | 13,600 |
| 2017/09/25 | 1,011 | 1,016 | 1,011 | 1,014 | 5,800 |
| 2017/09/22 | 1,014 | 1,015 | 1,005 | 1,010 | 4,500 |
| 2017/09/21 | 1,016 | 1,018 | 1,013 | 1,017 | 7,800 |
| 2017/09/20 | 1,008 | 1,018 | 1,008 | 1,016 | 9,400 |
| 2017/09/19 | 1,006 | 1,009 | 1,003 | 1,008 | 10,200 |
| 2017/09/15 | 1,014 | 1,018 | 1,004 | 1,005 | 14,200 |
| 2017/09/14 | 1,016 | 1,019 | 1,016 | 1,017 | 5,700 |
| 2017/09/13 | 1,017 | 1,022 | 1,016 | 1,016 | 8,700 |
| 2017/09/12 | 1,015 | 1,019 | 1,015 | 1,016 | 5,100 |
| 2017/09/11 | 1,012 | 1,014 | 1,011 | 1,013 | 3,300 |
| 2017/09/08 | 1,005 | 1,012 | 1,005 | 1,010 | 7,600 |
| 2017/09/07 | 1,005 | 1,014 | 1,003 | 1,014 | 4,200 |
| 2017/09/06 | 1,005 | 1,005 | 1,001 | 1,004 | 6,400 |
| 2017/09/05 | 1,010 | 1,010 | 1,004 | 1,006 | 6,800 |
| 2017/09/04 | 1,020 | 1,020 | 1,010 | 1,011 | 7,100 |
| 2017/09/01 | 1,016 | 1,016 | 1,012 | 1,015 | 3,500 |
| 2017/08/31 | 1,010 | 1,013 | 1,008 | 1,013 | 5,300 |
| 2017/08/30 | 1,005 | 1,009 | 1,004 | 1,009 | 4,700 |
| 2017/08/29 | 1,003 | 1,007 | 1,002 | 1,005 | 8,400 |
| 2017/08/28 | 1,005 | 1,006 | 1,003 | 1,006 | 4,900 |
| 2017/08/25 | 1,006 | 1,009 | 1,004 | 1,005 | 2,900 |
| 2017/08/24 | 1,005 | 1,005 | 1,002 | 1,005 | 3,300 |
| 2017/08/23 | 1,002 | 1,003 | 1,001 | 1,003 | 3,700 |
| 2017/08/22 | 1,005 | 1,009 | 1,002 | 1,002 | 5,100 |
| 2017/08/21 | 1,005 | 1,007 | 1,002 | 1,003 | 4,200 |
| 2017/08/18 | 1,005 | 1,008 | 1,003 | 1,005 | 4,500 |
| 2017/08/17 | 1,010 | 1,010 | 1,003 | 1,009 | 4,000 |
| 2017/08/16 | 1,001 | 1,005 | 1,001 | 1,003 | 4,700 |
| 2017/08/15 | 1,002 | 1,005 | 1,001 | 1,001 | 8,300 |
| 2017/08/14 | 1,002 | 1,006 | 1,001 | 1,002 | 10,200 |
| 2017/08/10 | 1,016 | 1,016 | 1,011 | 1,015 | 5,300 |
| 2017/08/09 | 1,018 | 1,019 | 1,010 | 1,013 | 8,300 |
| 2017/08/08 | 1,016 | 1,019 | 1,015 | 1,018 | 2,900 |
| 2017/08/07 | 1,020 | 1,020 | 1,014 | 1,016 | 6,100 |
| 2017/08/04 | 1,013 | 1,014 | 1,011 | 1,014 | 3,200 |
| 2017/08/03 | 1,015 | 1,015 | 1,011 | 1,015 | 5,200 |
| 2017/08/02 | 1,010 | 1,013 | 1,007 | 1,013 | 6,800 |
| 2017/08/01 | 1,000 | 1,008 | 1,000 | 1,005 | 5,000 |
| 2017/07/31 | 1,011 | 1,011 | 1,004 | 1,004 | 7,500 |
| 2017/07/28 | 1,004 | 1,009 | 1,004 | 1,008 | 5,100 |
| 2017/07/27 | 1,001 | 1,007 | 1,001 | 1,004 | 6,900 |
| 2017/07/26 | 999 | 1,003 | 999 | 1,003 | 4,900 |
| 2017/07/25 | 1,002 | 1,002 | 998 | 998 | 10,100 |
| 2017/07/24 | 999 | 1,002 | 998 | 1,001 | 14,100 |
| 2017/07/21 | 995 | 998 | 995 | 997 | 3,800 |
| 2017/07/20 | 993 | 998 | 993 | 997 | 5,800 |
| 2017/07/19 | 993 | 998 | 993 | 995 | 3,800 |
| 2017/07/18 | 991 | 995 | 990 | 993 | 5,600 |
| 2017/07/14 | 993 | 995 | 991 | 993 | 7,200 |
| 2017/07/13 | 985 | 993 | 985 | 990 | 3,700 |
| 2017/07/12 | 982 | 986 | 982 | 984 | 4,000 |
| 2017/07/11 | 980 | 987 | 980 | 982 | 4,300 |
| 2017/07/10 | 988 | 988 | 980 | 980 | 4,200 |
| 2017/07/07 | 984 | 985 | 980 | 980 | 5,900 |
| 2017/07/06 | 982 | 987 | 982 | 984 | 4,100 |
| 2017/07/05 | 985 | 987 | 982 | 982 | 5,300 |
| 2017/07/04 | 984 | 985 | 981 | 983 | 5,300 |
| 2017/07/03 | 989 | 989 | 981 | 983 | 4,700 |
| 2017/06/30 | 989 | 989 | 979 | 982 | 7,700 |
| 2017/06/29 | 990 | 991 | 985 | 989 | 3,400 |
| 2017/06/28 | 993 | 993 | 984 | 984 | 5,400 |
| 2017/06/27 | 990 | 994 | 987 | 993 | 8,400 |
| 2017/06/26 | 992 | 992 | 987 | 987 | 3,400 |
| 2017/06/23 | 990 | 993 | 987 | 987 | 6,100 |
| 2017/06/22 | 994 | 995 | 991 | 991 | 5,900 |
| 2017/06/21 | 992 | 994 | 989 | 991 | 4,300 |
| 2017/06/20 | 988 | 992 | 988 | 992 | 8,000 |
| 2017/06/19 | 989 | 989 | 987 | 987 | 2,600 |
| 2017/06/16 | 985 | 989 | 985 | 986 | 2,700 |
| 2017/06/15 | 986 | 987 | 984 | 984 | 3,300 |
| 2017/06/14 | 985 | 989 | 985 | 985 | 4,100 |
| 2017/06/13 | 985 | 989 | 985 | 986 | 2,800 |
| 2017/06/12 | 989 | 989 | 985 | 985 | 3,300 |
| 2017/06/09 | 985 | 987 | 982 | 984 | 8,700 |
| 2017/06/08 | 984 | 988 | 982 | 988 | 5,600 |
| 2017/06/07 | 981 | 983 | 981 | 981 | 3,200 |
| 2017/06/06 | 980 | 985 | 980 | 981 | 4,200 |
| 2017/06/05 | 985 | 986 | 983 | 983 | 3,400 |
| 2017/06/02 | 982 | 987 | 980 | 986 | 10,300 |
| 2017/06/01 | 978 | 983 | 978 | 982 | 3,100 |
| 2017/05/31 | 980 | 980 | 978 | 978 | 2,100 |
| 2017/05/30 | 977 | 981 | 977 | 981 | 2,400 |
| 2017/05/29 | 980 | 981 | 978 | 980 | 2,000 |
| 2017/05/26 | 982 | 982 | 978 | 978 | 3,300 |
| 2017/05/25 | 982 | 982 | 980 | 981 | 4,400 |
| 2017/05/24 | 981 | 982 | 979 | 980 | 2,500 |
| 2017/05/23 | 980 | 980 | 977 | 977 | 1,800 |
| 2017/05/22 | 981 | 982 | 978 | 980 | 3,200 |
| 2017/05/19 | 979 | 981 | 978 | 981 | 3,400 |
| 2017/05/18 | 979 | 981 | 977 | 979 | 3,200 |
| 2017/05/17 | 980 | 982 | 978 | 982 | 3,100 |
| 2017/05/16 | 978 | 982 | 978 | 982 | 3,200 |
| 2017/05/15 | 977 | 983 | 977 | 983 | 4,400 |
| 2017/05/12 | 978 | 981 | 976 | 981 | 5,600 |
| 2017/05/11 | 979 | 980 | 977 | 980 | 4,200 |
| 2017/05/10 | 979 | 980 | 976 | 980 | 4,800 |
| 2017/05/09 | 972 | 980 | 972 | 979 | 8,300 |
| 2017/05/08 | 970 | 974 | 966 | 972 | 8,500 |
| 2017/05/02 | 963 | 970 | 963 | 969 | 4,500 |
| 2017/05/01 | 964 | 968 | 962 | 968 | 2,800 |
| 2017/04/28 | 966 | 967 | 960 | 964 | 3,300 |
| 2017/04/27 | 962 | 964 | 960 | 964 | 6,500 |
| 2017/04/26 | 965 | 967 | 962 | 962 | 3,400 |
| 2017/04/25 | 963 | 963 | 959 | 962 | 3,700 |
| 2017/04/24 | 957 | 965 | 957 | 963 | 4,200 |
| 2017/04/21 | 949 | 958 | 945 | 956 | 6,000 |
| 2017/04/20 | 946 | 951 | 945 | 948 | 2,400 |
| 2017/04/19 | 950 | 958 | 947 | 947 | 4,100 |
| 2017/04/18 | 954 | 954 | 945 | 946 | 4,000 |
| 2017/04/17 | 951 | 951 | 944 | 946 | 4,500 |
| 2017/04/14 | 942 | 943 | 940 | 941 | 4,400 |
| 2017/04/13 | 945 | 946 | 941 | 942 | 4,400 |
| 2017/04/12 | 950 | 953 | 949 | 949 | 3,000 |
| 2017/04/11 | 950 | 959 | 950 | 952 | 2,600 |
| 2017/04/10 | 961 | 962 | 954 | 954 | 4,700 |
| 2017/04/07 | 952 | 962 | 951 | 951 | 8,500 |
| 2017/04/06 | 960 | 960 | 954 | 956 | 4,800 |
| 2017/04/05 | 958 | 966 | 958 | 963 | 2,400 |
| 2017/04/04 | 960 | 964 | 959 | 963 | 5,000 |
| 2017/04/03 | 959 | 964 | 959 | 960 | 4,900 |
| 2017/03/31 | 972 | 973 | 958 | 958 | 7,700 |
| 2017/03/30 | 971 | 972 | 966 | 970 | 6,200 |
| 2017/03/29 | 971 | 971 | 961 | 970 | 8,200 |
| 2017/03/28 | 968 | 975 | 958 | 971 | 13,200 |
| 2017/03/27 | 968 | 971 | 968 | 968 | 5,500 |
| 2017/03/24 | 964 | 971 | 964 | 968 | 2,500 |
| 2017/03/23 | 967 | 969 | 958 | 964 | 7,500 |
| 2017/03/22 | 975 | 975 | 967 | 967 | 7,900 |
| 2017/03/21 | 973 | 976 | 970 | 972 | 4,800 |
| 2017/03/17 | 975 | 976 | 972 | 974 | 5,100 |
| 2017/03/16 | 975 | 980 | 975 | 978 | 6,500 |
| 2017/03/15 | 981 | 981 | 978 | 979 | 3,800 |
| 2017/03/14 | 977 | 981 | 976 | 981 | 9,200 |
| 2017/03/13 | 974 | 978 | 973 | 977 | 5,600 |
| 2017/03/10 | 977 | 977 | 963 | 974 | 14,300 |
| 2017/03/09 | 973 | 973 | 970 | 971 | 4,000 |
| 2017/03/08 | 974 | 977 | 971 | 973 | 5,800 |
| 2017/03/07 | 979 | 981 | 974 | 974 | 6,100 |
| 2017/03/06 | 983 | 984 | 977 | 979 | 3,600 |
| 2017/03/03 | 985 | 987 | 979 | 983 | 5,200 |
| 2017/03/02 | 984 | 987 | 975 | 983 | 7,800 |
| 2017/03/01 | 980 | 985 | 980 | 984 | 5,600 |
| 2017/02/28 | 978 | 986 | 978 | 978 | 7,600 |
| 2017/02/27 | 980 | 985 | 975 | 978 | 9,500 |
| 2017/02/24 | 981 | 981 | 975 | 975 | 4,600 |
| 2017/02/23 | 980 | 982 | 976 | 982 | 3,300 |
| 2017/02/22 | 979 | 982 | 978 | 978 | 2,900 |
| 2017/02/21 | 976 | 980 | 976 | 978 | 4,000 |
| 2017/02/20 | 984 | 985 | 973 | 976 | 4,700 |
| 2017/02/17 | 973 | 989 | 973 | 985 | 6,400 |
| 2017/02/16 | 989 | 990 | 985 | 987 | 2,700 |
| 2017/02/15 | 979 | 993 | 977 | 991 | 13,500 |
| 2017/02/14 | 987 | 988 | 982 | 985 | 7,300 |
| 2017/02/13 | 979 | 987 | 978 | 986 | 8,400 |
| 2017/02/10 | 975 | 979 | 973 | 978 | 5,700 |
| 2017/02/09 | 972 | 977 | 972 | 972 | 4,200 |
| 2017/02/08 | 963 | 980 | 962 | 974 | 9,400 |
| 2017/02/07 | 965 | 969 | 963 | 963 | 4,400 |
| 2017/02/06 | 969 | 972 | 962 | 966 | 4,600 |
| 2017/02/03 | 960 | 969 | 960 | 966 | 2,900 |
| 2017/02/02 | 968 | 969 | 960 | 960 | 5,100 |
| 2017/02/01 | 970 | 972 | 964 | 968 | 3,200 |
| 2017/01/31 | 976 | 976 | 965 | 966 | 5,700 |
| 2017/01/30 | 976 | 976 | 971 | 972 | 2,500 |
| 2017/01/27 | 977 | 980 | 973 | 975 | 5,500 |
| 2017/01/26 | 984 | 984 | 960 | 980 | 12,500 |
| 2017/01/25 | 967 | 979 | 965 | 979 | 8,900 |
| 2017/01/24 | 970 | 970 | 963 | 966 | 4,400 |
| 2017/01/23 | 974 | 974 | 959 | 963 | 6,100 |
| 2017/01/20 | 969 | 975 | 965 | 972 | 4,700 |
| 2017/01/19 | 964 | 970 | 959 | 969 | 7,300 |
| 2017/01/18 | 950 | 961 | 950 | 961 | 11,100 |
| 2017/01/17 | 966 | 966 | 953 | 953 | 8,900 |
| 2017/01/16 | 970 | 970 | 962 | 966 | 9,300 |
| 2017/01/13 | 971 | 975 | 969 | 973 | 5,900 |
| 2017/01/12 | 982 | 982 | 970 | 972 | 10,600 |
| 2017/01/11 | 976 | 981 | 973 | 980 | 10,500 |
| 2017/01/10 | 980 | 982 | 976 | 979 | 12,500 |
| 2017/01/06 | 970 | 980 | 970 | 977 | 15,800 |
| 2017/01/05 | 960 | 976 | 960 | 971 | 18,300 |
| 2017/01/04 | 965 | 974 | 957 | 972 | 17,800 |