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 |
|---|---|---|---|---|---|
| 2019/12/30 | 994 | 1,001 | 992 | 993 | 14,000 |
| 2019/12/27 | 1,005 | 1,005 | 989 | 993 | 77,100 |
| 2019/12/26 | 1,031 | 1,037 | 1,030 | 1,030 | 48,800 |
| 2019/12/25 | 1,031 | 1,037 | 1,031 | 1,033 | 26,100 |
| 2019/12/24 | 1,032 | 1,036 | 1,030 | 1,031 | 38,100 |
| 2019/12/23 | 1,034 | 1,037 | 1,032 | 1,032 | 15,700 |
| 2019/12/20 | 1,038 | 1,040 | 1,030 | 1,034 | 14,000 |
| 2019/12/19 | 1,037 | 1,040 | 1,035 | 1,038 | 12,500 |
| 2019/12/18 | 1,040 | 1,041 | 1,032 | 1,036 | 14,900 |
| 2019/12/17 | 1,035 | 1,039 | 1,030 | 1,039 | 18,900 |
| 2019/12/16 | 1,036 | 1,038 | 1,032 | 1,032 | 16,400 |
| 2019/12/13 | 1,040 | 1,045 | 1,039 | 1,039 | 16,000 |
| 2019/12/12 | 1,042 | 1,043 | 1,038 | 1,039 | 9,300 |
| 2019/12/11 | 1,042 | 1,045 | 1,035 | 1,036 | 13,500 |
| 2019/12/10 | 1,046 | 1,049 | 1,042 | 1,042 | 10,800 |
| 2019/12/09 | 1,043 | 1,047 | 1,040 | 1,046 | 24,500 |
| 2019/12/06 | 1,047 | 1,047 | 1,040 | 1,041 | 30,300 |
| 2019/12/05 | 1,032 | 1,048 | 1,032 | 1,048 | 24,100 |
| 2019/12/04 | 1,032 | 1,032 | 1,030 | 1,032 | 8,500 |
| 2019/12/03 | 1,032 | 1,034 | 1,030 | 1,032 | 7,800 |
| 2019/12/02 | 1,036 | 1,036 | 1,033 | 1,034 | 11,100 |
| 2019/11/29 | 1,040 | 1,042 | 1,038 | 1,038 | 11,500 |
| 2019/11/28 | 1,040 | 1,042 | 1,038 | 1,041 | 15,800 |
| 2019/11/27 | 1,037 | 1,042 | 1,036 | 1,042 | 5,300 |
| 2019/11/26 | 1,048 | 1,050 | 1,036 | 1,036 | 15,100 |
| 2019/11/25 | 1,046 | 1,050 | 1,043 | 1,050 | 10,100 |
| 2019/11/22 | 1,045 | 1,047 | 1,042 | 1,042 | 29,400 |
| 2019/11/21 | 1,045 | 1,048 | 1,041 | 1,044 | 9,700 |
| 2019/11/20 | 1,046 | 1,050 | 1,038 | 1,050 | 7,300 |
| 2019/11/19 | 1,046 | 1,050 | 1,046 | 1,048 | 4,700 |
| 2019/11/18 | 1,046 | 1,053 | 1,046 | 1,046 | 40,900 |
| 2019/11/15 | 1,039 | 1,049 | 1,038 | 1,047 | 19,100 |
| 2019/11/14 | 1,040 | 1,040 | 1,032 | 1,039 | 4,500 |
| 2019/11/13 | 1,035 | 1,043 | 1,030 | 1,040 | 8,000 |
| 2019/11/12 | 1,050 | 1,051 | 1,037 | 1,039 | 12,300 |
| 2019/11/11 | 1,050 | 1,053 | 1,050 | 1,051 | 6,200 |
| 2019/11/08 | 1,045 | 1,054 | 1,045 | 1,052 | 15,000 |
| 2019/11/07 | 1,036 | 1,040 | 1,035 | 1,040 | 4,600 |
| 2019/11/06 | 1,033 | 1,035 | 1,030 | 1,034 | 5,300 |
| 2019/11/05 | 1,024 | 1,034 | 1,024 | 1,033 | 9,300 |
| 2019/11/01 | 1,020 | 1,028 | 1,020 | 1,028 | 3,800 |
| 2019/10/31 | 1,025 | 1,027 | 1,020 | 1,020 | 7,000 |
| 2019/10/30 | 1,016 | 1,022 | 1,016 | 1,022 | 11,000 |
| 2019/10/29 | 1,016 | 1,019 | 1,016 | 1,016 | 4,700 |
| 2019/10/28 | 1,019 | 1,020 | 1,015 | 1,016 | 6,200 |
| 2019/10/25 | 1,018 | 1,019 | 1,014 | 1,014 | 6,800 |
| 2019/10/24 | 1,020 | 1,021 | 1,018 | 1,018 | 8,700 |
| 2019/10/23 | 1,020 | 1,021 | 1,018 | 1,020 | 3,600 |
| 2019/10/21 | 1,020 | 1,020 | 1,016 | 1,018 | 4,700 |
| 2019/10/18 | 1,015 | 1,018 | 1,013 | 1,018 | 7,800 |
| 2019/10/17 | 1,014 | 1,015 | 1,011 | 1,011 | 6,200 |
| 2019/10/16 | 1,015 | 1,015 | 1,011 | 1,015 | 6,900 |
| 2019/10/15 | 1,008 | 1,014 | 1,008 | 1,010 | 8,400 |
| 2019/10/11 | 1,008 | 1,010 | 1,003 | 1,008 | 6,600 |
| 2019/10/10 | 1,002 | 1,003 | 999 | 1,003 | 8,700 |
| 2019/10/09 | 1,000 | 1,005 | 1,000 | 1,002 | 7,200 |
| 2019/10/08 | 1,010 | 1,011 | 1,000 | 1,000 | 13,100 |
| 2019/10/07 | 1,015 | 1,016 | 1,010 | 1,010 | 8,100 |
| 2019/10/04 | 1,009 | 1,014 | 1,008 | 1,014 | 6,600 |
| 2019/10/03 | 1,008 | 1,010 | 1,003 | 1,010 | 6,500 |
| 2019/10/02 | 1,015 | 1,015 | 1,008 | 1,010 | 8,500 |
| 2019/10/01 | 1,014 | 1,015 | 1,010 | 1,012 | 4,400 |
| 2019/09/30 | 1,000 | 1,010 | 1,000 | 1,000 | 8,900 |
| 2019/09/27 | 1,000 | 1,000 | 997 | 999 | 6,900 |
| 2019/09/26 | 997 | 1,000 | 996 | 1,000 | 10,200 |
| 2019/09/25 | 998 | 999 | 997 | 997 | 8,000 |
| 2019/09/24 | 999 | 999 | 996 | 998 | 6,500 |
| 2019/09/20 | 992 | 998 | 992 | 997 | 6,700 |
| 2019/09/19 | 987 | 992 | 987 | 989 | 6,600 |
| 2019/09/18 | 990 | 992 | 988 | 989 | 5,900 |
| 2019/09/17 | 986 | 990 | 986 | 989 | 4,600 |
| 2019/09/13 | 990 | 990 | 986 | 986 | 11,800 |
| 2019/09/12 | 988 | 990 | 987 | 987 | 7,600 |
| 2019/09/11 | 976 | 984 | 976 | 984 | 5,100 |
| 2019/09/10 | 980 | 982 | 976 | 976 | 4,500 |
| 2019/09/09 | 976 | 981 | 976 | 981 | 3,400 |
| 2019/09/06 | 970 | 979 | 970 | 979 | 5,000 |
| 2019/09/05 | 970 | 974 | 970 | 970 | 5,400 |
| 2019/09/04 | 971 | 974 | 970 | 970 | 3,800 |
| 2019/09/03 | 970 | 973 | 970 | 971 | 2,900 |
| 2019/09/02 | 971 | 974 | 970 | 970 | 1,800 |
| 2019/08/30 | 967 | 970 | 967 | 970 | 3,600 |
| 2019/08/29 | 967 | 972 | 967 | 967 | 2,400 |
| 2019/08/28 | 969 | 975 | 964 | 973 | 3,800 |
| 2019/08/27 | 972 | 972 | 965 | 965 | 1,400 |
| 2019/08/26 | 970 | 972 | 964 | 964 | 4,900 |
| 2019/08/23 | 971 | 974 | 971 | 972 | 1,400 |
| 2019/08/22 | 977 | 979 | 972 | 976 | 1,900 |
| 2019/08/21 | 970 | 977 | 970 | 972 | 1,400 |
| 2019/08/20 | 974 | 979 | 966 | 979 | 2,000 |
| 2019/08/19 | 965 | 968 | 965 | 965 | 1,400 |
| 2019/08/16 | 962 | 973 | 962 | 965 | 1,700 |
| 2019/08/15 | 957 | 964 | 955 | 961 | 4,600 |
| 2019/08/14 | 954 | 974 | 954 | 972 | 8,600 |
| 2019/08/13 | 983 | 983 | 966 | 969 | 6,000 |
| 2019/08/09 | 988 | 994 | 983 | 983 | 2,900 |
| 2019/08/08 | 987 | 989 | 978 | 986 | 4,800 |
| 2019/08/07 | 965 | 999 | 962 | 998 | 17,500 |
| 2019/08/06 | 960 | 967 | 950 | 967 | 11,200 |
| 2019/08/05 | 969 | 969 | 960 | 961 | 9,000 |
| 2019/08/02 | 975 | 975 | 969 | 969 | 11,700 |
| 2019/08/01 | 976 | 978 | 976 | 976 | 2,200 |
| 2019/07/31 | 975 | 979 | 975 | 975 | 3,100 |
| 2019/07/30 | 980 | 981 | 976 | 979 | 19,200 |
| 2019/07/29 | 977 | 982 | 976 | 982 | 7,100 |
| 2019/07/26 | 982 | 982 | 976 | 980 | 4,500 |
| 2019/07/25 | 981 | 983 | 979 | 981 | 2,600 |
| 2019/07/24 | 980 | 981 | 979 | 981 | 3,200 |
| 2019/07/23 | 978 | 980 | 978 | 978 | 2,200 |
| 2019/07/22 | 977 | 980 | 977 | 978 | 5,100 |
| 2019/07/19 | 981 | 982 | 977 | 977 | 5,500 |
| 2019/07/18 | 979 | 981 | 978 | 978 | 6,700 |
| 2019/07/17 | 980 | 981 | 979 | 979 | 3,800 |
| 2019/07/16 | 981 | 981 | 980 | 981 | 7,000 |
| 2019/07/12 | 981 | 985 | 981 | 982 | 1,800 |
| 2019/07/11 | 981 | 984 | 981 | 982 | 6,500 |
| 2019/07/10 | 982 | 984 | 981 | 981 | 5,000 |
| 2019/07/09 | 984 | 989 | 984 | 984 | 3,700 |
| 2019/07/08 | 990 | 991 | 984 | 984 | 5,100 |
| 2019/07/05 | 988 | 990 | 984 | 989 | 5,900 |
| 2019/07/04 | 986 | 990 | 984 | 990 | 6,100 |
| 2019/07/03 | 981 | 988 | 981 | 988 | 5,100 |
| 2019/07/02 | 986 | 986 | 981 | 982 | 4,300 |
| 2019/07/01 | 984 | 989 | 981 | 981 | 4,300 |
| 2019/06/28 | 981 | 986 | 981 | 981 | 3,300 |
| 2019/06/27 | 982 | 988 | 981 | 984 | 3,300 |
| 2019/06/26 | 981 | 983 | 980 | 980 | 2,400 |
| 2019/06/25 | 987 | 989 | 982 | 982 | 2,800 |
| 2019/06/24 | 986 | 989 | 983 | 984 | 1,900 |
| 2019/06/21 | 989 | 989 | 985 | 985 | 2,100 |
| 2019/06/20 | 986 | 990 | 983 | 989 | 2,300 |
| 2019/06/19 | 981 | 989 | 981 | 989 | 3,000 |
| 2019/06/18 | 982 | 983 | 980 | 980 | 4,000 |
| 2019/06/17 | 991 | 991 | 982 | 982 | 2,700 |
| 2019/06/14 | 985 | 985 | 982 | 982 | 3,800 |
| 2019/06/13 | 990 | 993 | 985 | 985 | 2,600 |
| 2019/06/12 | 989 | 989 | 985 | 987 | 3,700 |
| 2019/06/11 | 987 | 992 | 987 | 992 | 2,200 |
| 2019/06/10 | 994 | 994 | 985 | 990 | 3,500 |
| 2019/06/07 | 986 | 986 | 984 | 985 | 1,500 |
| 2019/06/06 | 991 | 991 | 986 | 986 | 2,300 |
| 2019/06/05 | 982 | 992 | 979 | 992 | 5,100 |
| 2019/06/04 | 980 | 980 | 977 | 980 | 2,700 |
| 2019/06/03 | 980 | 982 | 979 | 979 | 3,100 |
| 2019/05/31 | 983 | 983 | 981 | 983 | 1,800 |
| 2019/05/30 | 981 | 983 | 981 | 981 | 1,900 |
| 2019/05/29 | 988 | 988 | 981 | 981 | 4,600 |
| 2019/05/28 | 984 | 986 | 982 | 982 | 4,400 |
| 2019/05/27 | 989 | 990 | 982 | 984 | 6,000 |
| 2019/05/24 | 986 | 990 | 986 | 989 | 2,500 |
| 2019/05/23 | 985 | 989 | 985 | 986 | 1,600 |
| 2019/05/22 | 995 | 995 | 985 | 985 | 5,600 |
| 2019/05/21 | 997 | 999 | 990 | 994 | 2,500 |
| 2019/05/20 | 990 | 997 | 986 | 997 | 3,100 |
| 2019/05/17 | 989 | 989 | 983 | 985 | 4,800 |
| 2019/05/16 | 986 | 994 | 982 | 983 | 7,100 |
| 2019/05/15 | 989 | 998 | 985 | 995 | 6,400 |
| 2019/05/14 | 985 | 989 | 983 | 987 | 3,200 |
| 2019/05/13 | 990 | 991 | 985 | 985 | 2,900 |
| 2019/05/10 | 988 | 990 | 985 | 985 | 7,900 |
| 2019/05/09 | 992 | 992 | 988 | 988 | 7,200 |
| 2019/05/08 | 993 | 995 | 991 | 992 | 5,700 |
| 2019/05/07 | 1,000 | 1,000 | 993 | 993 | 3,900 |
| 2019/04/26 | 992 | 995 | 992 | 993 | 3,000 |
| 2019/04/25 | 991 | 994 | 990 | 992 | 5,100 |
| 2019/04/24 | 992 | 996 | 991 | 991 | 4,900 |
| 2019/04/23 | 993 | 996 | 993 | 993 | 3,600 |
| 2019/04/22 | 993 | 995 | 993 | 995 | 3,800 |
| 2019/04/19 | 998 | 998 | 992 | 993 | 6,500 |
| 2019/04/18 | 1,005 | 1,005 | 998 | 998 | 3,200 |
| 2019/04/17 | 1,001 | 1,002 | 999 | 1,001 | 6,100 |
| 2019/04/16 | 1,001 | 1,004 | 1,001 | 1,002 | 1,700 |
| 2019/04/15 | 999 | 1,008 | 999 | 1,008 | 4,800 |
| 2019/04/12 | 1,000 | 1,004 | 998 | 1,000 | 3,300 |
| 2019/04/11 | 1,001 | 1,011 | 1,000 | 1,002 | 3,000 |
| 2019/04/10 | 1,010 | 1,010 | 1,000 | 1,001 | 3,100 |
| 2019/04/09 | 1,012 | 1,012 | 1,008 | 1,011 | 3,400 |
| 2019/04/08 | 1,008 | 1,014 | 1,007 | 1,013 | 4,100 |
| 2019/04/05 | 1,003 | 1,007 | 1,003 | 1,007 | 3,400 |
| 2019/04/04 | 1,004 | 1,005 | 1,003 | 1,003 | 3,000 |
| 2019/04/03 | 999 | 1,004 | 996 | 1,004 | 6,000 |
| 2019/04/02 | 1,001 | 1,001 | 998 | 1,000 | 3,700 |
| 2019/04/01 | 998 | 1,001 | 997 | 1,000 | 7,300 |
| 2019/03/29 | 999 | 999 | 994 | 998 | 3,200 |
| 2019/03/28 | 999 | 1,001 | 992 | 994 | 5,500 |
| 2019/03/27 | 1,000 | 1,005 | 994 | 999 | 9,300 |
| 2019/03/26 | 991 | 1,000 | 991 | 998 | 12,000 |
| 2019/03/25 | 993 | 994 | 990 | 990 | 8,300 |
| 2019/03/22 | 995 | 997 | 993 | 997 | 5,000 |
| 2019/03/20 | 992 | 996 | 991 | 995 | 5,700 |
| 2019/03/19 | 996 | 998 | 992 | 992 | 5,900 |
| 2019/03/18 | 995 | 998 | 994 | 996 | 7,200 |
| 2019/03/15 | 998 | 999 | 995 | 995 | 5,500 |
| 2019/03/14 | 996 | 1,000 | 995 | 995 | 3,300 |
| 2019/03/13 | 995 | 999 | 995 | 997 | 3,900 |
| 2019/03/12 | 1,000 | 1,000 | 995 | 998 | 8,600 |
| 2019/03/11 | 996 | 1,002 | 996 | 997 | 6,500 |
| 2019/03/08 | 998 | 999 | 995 | 997 | 7,500 |
| 2019/03/07 | 996 | 1,000 | 996 | 1,000 | 6,500 |
| 2019/03/06 | 1,000 | 1,002 | 998 | 998 | 4,600 |
| 2019/03/05 | 998 | 1,006 | 998 | 1,003 | 4,900 |
| 2019/03/04 | 998 | 1,003 | 996 | 1,002 | 12,600 |
| 2019/03/01 | 998 | 1,000 | 997 | 998 | 9,400 |
| 2019/02/28 | 1,001 | 1,004 | 998 | 998 | 7,100 |
| 2019/02/27 | 1,003 | 1,013 | 1,000 | 1,000 | 29,300 |
| 2019/02/26 | 1,005 | 1,007 | 1,004 | 1,007 | 4,200 |
| 2019/02/25 | 1,013 | 1,013 | 1,004 | 1,011 | 5,700 |
| 2019/02/22 | 1,015 | 1,015 | 1,011 | 1,013 | 2,500 |
| 2019/02/21 | 1,012 | 1,015 | 1,012 | 1,013 | 3,800 |
| 2019/02/20 | 1,010 | 1,015 | 1,002 | 1,014 | 4,900 |
| 2019/02/19 | 1,010 | 1,013 | 1,006 | 1,006 | 5,500 |
| 2019/02/18 | 1,010 | 1,019 | 1,010 | 1,015 | 6,300 |
| 2019/02/15 | 1,007 | 1,007 | 996 | 998 | 7,500 |
| 2019/02/14 | 997 | 1,010 | 995 | 1,008 | 5,800 |
| 2019/02/13 | 1,001 | 1,001 | 997 | 997 | 8,100 |
| 2019/02/12 | 993 | 1,009 | 993 | 1,004 | 8,700 |
| 2019/02/08 | 997 | 1,000 | 993 | 995 | 9,000 |
| 2019/02/07 | 1,007 | 1,007 | 997 | 1,000 | 6,300 |
| 2019/02/06 | 1,018 | 1,018 | 1,007 | 1,008 | 4,800 |
| 2019/02/05 | 1,010 | 1,029 | 1,006 | 1,018 | 8,500 |
| 2019/02/04 | 1,005 | 1,015 | 997 | 1,010 | 6,800 |
| 2019/02/01 | 996 | 1,002 | 996 | 1,002 | 9,700 |
| 2019/01/31 | 999 | 1,001 | 995 | 997 | 7,300 |
| 2019/01/30 | 998 | 1,004 | 996 | 996 | 8,200 |
| 2019/01/29 | 1,000 | 1,006 | 995 | 998 | 6,900 |
| 2019/01/28 | 1,010 | 1,010 | 996 | 1,001 | 12,900 |
| 2019/01/25 | 1,010 | 1,016 | 1,009 | 1,013 | 4,100 |
| 2019/01/24 | 1,006 | 1,008 | 1,001 | 1,006 | 5,100 |
| 2019/01/23 | 1,028 | 1,030 | 1,008 | 1,010 | 5,400 |
| 2019/01/22 | 1,051 | 1,051 | 1,026 | 1,033 | 7,300 |
| 2019/01/21 | 1,050 | 1,058 | 1,040 | 1,051 | 5,700 |
| 2019/01/18 | 1,075 | 1,075 | 1,043 | 1,046 | 8,700 |
| 2019/01/17 | 1,058 | 1,079 | 1,056 | 1,071 | 9,200 |
| 2019/01/16 | 1,059 | 1,075 | 1,046 | 1,060 | 9,100 |
| 2019/01/15 | 1,059 | 1,069 | 1,056 | 1,060 | 5,300 |
| 2019/01/11 | 1,055 | 1,073 | 1,052 | 1,059 | 7,100 |
| 2019/01/10 | 1,075 | 1,077 | 1,038 | 1,048 | 8,600 |
| 2019/01/09 | 1,066 | 1,083 | 1,058 | 1,082 | 16,300 |
| 2019/01/08 | 1,001 | 1,046 | 1,001 | 1,045 | 16,000 |
| 2019/01/07 | 985 | 996 | 985 | 995 | 10,000 |
| 2019/01/04 | 997 | 997 | 960 | 971 | 20,700 |