[2597 東証1部] ユニカフェ 日足 時系列データ

[2597 東証1部] ユニカフェ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111313.001319.001312.001319.002660034964700
2017-12-081308.001326.001307.001311.003880050914700
2017-12-071297.001324.001297.001312.003060040164600
2017-12-061292.001326.001289.001293.003240042260300
2017-12-051274.001294.001266.001293.002890037029600
2017-12-041262.001279.001262.001268.002430030851100
2017-12-011253.001271.001253.001259.002720034357500
2017-11-301275.001280.001253.001253.002690034000900
2017-11-291230.001279.001230.001261.003750047033200
2017-11-281200.001227.001196.001222.003460042045800
2017-11-271173.001196.001171.001196.002370028142500
2017-11-241180.001180.001165.001170.001480017366000
2017-11-221173.001180.001172.001179.001370016115700
2017-11-211150.001177.001150.001168.002400027893400
2017-11-201136.001150.001136.001147.002450028029000
2017-11-171138.001149.001125.001148.001750019991500
2017-11-161105.001139.001100.001129.001290014512600
2017-11-151131.001137.001085.001111.003100034570300
2017-11-141145.001148.001139.001148.001240014193300
2017-11-131127.001145.001127.001141.001120012732100
2017-11-101120.001134.001120.001127.001350015207500
2017-11-091152.001157.001123.001132.003540040354400
2017-11-081154.001156.001149.001154.001260014525500
2017-11-071140.001154.001136.001154.001720019726200
2017-11-061120.001135.001120.001131.003170035684600
2017-11-021105.001117.001100.001114.001470016322500
2017-11-011090.001100.001090.001100.001640017986400
2017-10-311090.001098.001086.001095.001490016273700
2017-10-301080.001088.001077.001088.002180023613500
2017-10-271074.001080.001072.001080.001310014092400
2017-10-261070.001074.001069.001072.0078008355100
2017-10-251070.001071.001065.001067.001080011534600
2017-10-241066.001070.001065.001068.0088009394300
2017-10-231065.001066.001061.001066.0087009261400
2017-10-201056.001062.001055.001062.001080011439400
2017-10-191063.001065.001059.001060.001270013485600
2017-10-181059.001063.001059.001063.0085009013600
2017-10-171063.001064.001060.001061.0066007009000
2017-10-161052.001063.001051.001060.001630017243100
2017-10-131049.001055.001049.001051.0092009675800
2017-10-121050.001052.001048.001049.0090009452600
2017-10-111052.001053.001045.001048.0084008814200
2017-10-101050.001054.001048.001052.0087009151100
2017-10-061047.001049.001046.001049.0074007751600
2017-10-051048.001049.001047.001047.0060006287100
2017-10-041049.001049.001046.001048.0063006601400
2017-10-031050.001050.001046.001049.0087009118200
2017-10-021044.001047.001044.001047.0075007841300
2017-09-291045.001048.001043.001044.00990010349700
2017-09-281030.001040.001025.001040.001310013538500
2017-09-271016.001030.001015.001026.001190012174200
2017-09-261014.001020.001014.001016.001360013828200
2017-09-251011.001016.001011.001014.0058005883400
2017-09-221014.001015.001005.001010.0045004542400
2017-09-211016.001018.001013.001017.0078007930700
2017-09-201008.001018.001008.001016.0094009532400
2017-09-191006.001009.001003.001008.001020010258700
2017-09-151014.001018.001004.001005.001420014333200
2017-09-141016.001019.001016.001017.0057005797300
2017-09-131017.001022.001016.001016.0087008862900
2017-09-121015.001019.001015.001016.0051005182800
2017-09-111012.001014.001011.001013.0033003342500
2017-09-081005.001012.001005.001010.0076007649600
2017-09-071005.001014.001003.001014.0042004228900
2017-09-061005.001005.001001.001004.0064006420300
2017-09-051010.001010.001004.001006.0068006844100
2017-09-041020.001020.001010.001011.0071007201100
2017-09-011016.001016.001012.001015.0035003550600
2017-08-311010.001013.001008.001013.0053005356000
2017-08-301005.001009.001004.001009.0047004733100
2017-08-291003.001007.001002.001005.0084008431900
2017-08-281005.001006.001003.001006.0049004922600
2017-08-251006.001009.001004.001005.0029002915900
2017-08-241005.001005.001002.001005.0033003312300
2017-08-231002.001003.001001.001003.0037003709100
2017-08-221005.001009.001002.001002.0051005117300
2017-08-211005.001007.001002.001003.0042004215500
2017-08-181005.001008.001003.001005.0045004522400
2017-08-171010.001010.001003.001009.0040004032600
2017-08-161001.001005.001001.001003.0047004713500
2017-08-151002.001005.001001.001001.0083008321600
2017-08-141002.001006.001001.001002.001020010227100
2017-08-101016.001016.001011.001015.0053005371900
2017-08-091018.001019.001010.001013.0083008406400
2017-08-081016.001019.001015.001018.0029002949600
2017-08-071020.001020.001014.001016.0061006202200
2017-08-041013.001014.001011.001014.0032003241100
2017-08-031015.001015.001011.001015.0052005269800
2017-08-021010.001013.001007.001013.0068006864800
2017-08-011000.001008.001000.001005.0050005012900
2017-07-311011.001011.001004.001004.0075007555800
2017-07-281004.001009.001004.001008.0051005134100
2017-07-271001.001007.001001.001004.0069006927400
2017-07-26999.001003.00999.001003.0049004904300
2017-07-251002.001002.00998.00998.001010010102500
2017-07-24999.001002.00998.001001.001410014099600
2017-07-21995.00998.00995.00997.0038003786700
2017-07-20993.00998.00993.00997.0058005774800
2017-07-19993.00998.00993.00995.0038003784200
2017-07-18991.00995.00990.00993.0056005555800
2017-07-14993.00995.00991.00993.0072007151300
2017-07-13985.00993.00985.00990.0037003660200
2017-07-12982.00986.00982.00984.0040003936500
2017-07-11980.00987.00980.00982.0043004229100
2017-07-10988.00988.00980.00980.0042004125500
2017-07-07984.00985.00980.00980.0059005790000
2017-07-06982.00987.00982.00984.0041004039800
2017-07-05985.00987.00982.00982.0053005217700
2017-07-04984.00985.00981.00983.0053005212000
2017-07-03989.00989.00981.00983.0047004627500
2017-06-30989.00989.00979.00982.0077007561500
2017-06-29990.00991.00985.00989.0034003363300
2017-06-28993.00993.00984.00984.0054005343700
2017-06-27990.00994.00987.00993.0084008324500
2017-06-26992.00992.00987.00987.0034003362500
2017-06-23990.00993.00987.00987.0061006035400
2017-06-22994.00995.00991.00991.0059005857500
2017-06-21992.00994.00989.00991.0043004264800
2017-06-20988.00992.00988.00992.0080007924100
2017-06-19989.00989.00987.00987.0026002569000
2017-06-16985.00989.00985.00986.0027002663400
2017-06-15986.00987.00984.00984.0033003251900
2017-06-14985.00989.00985.00985.0041004044700
2017-06-13985.00989.00985.00986.0028002763400
2017-06-12989.00989.00985.00985.0033003256600
2017-06-09985.00987.00982.00984.0087008566000
2017-06-08984.00988.00982.00988.0056005520400
2017-06-07981.00983.00981.00981.0032003141100
2017-06-06980.00985.00980.00981.0042004124200
2017-06-05985.00986.00983.00983.0034003347200
2017-06-02982.00987.00980.00986.001030010135800
2017-06-01978.00983.00978.00982.0031003040900
2017-05-31980.00980.00978.00978.0021002055400
2017-05-30977.00981.00977.00981.0024002350800
2017-05-29980.00981.00978.00980.0020001959800
2017-05-26982.00982.00978.00978.0033003235000
2017-05-25982.00982.00980.00981.0044004317700
2017-05-24981.00982.00979.00980.0025002451200
2017-05-23980.00980.00977.00977.0018001761400
2017-05-22981.00982.00978.00980.0032003136700
2017-05-19979.00981.00978.00981.0034003331600
2017-05-18979.00981.00977.00979.0032003134000
2017-05-17980.00982.00978.00982.0031003040400
2017-05-16978.00982.00978.00982.0032003139600
2017-05-15977.00983.00977.00983.0044004310500
2017-05-12978.00981.00976.00981.0056005480400
2017-05-11979.00980.00977.00980.0042004110700
2017-05-10979.00980.00976.00980.0048004695500
2017-05-09972.00980.00972.00979.0083008111200
2017-05-08970.00974.00966.00972.0085008255500
2017-05-02963.00970.00963.00969.0045004355700
2017-05-01964.00968.00962.00968.0028002702900
2017-04-28966.00967.00960.00964.0033003181800
2017-04-27962.00964.00960.00964.0065006257300
2017-04-26965.00967.00962.00962.0034003277500
2017-04-25963.00963.00959.00962.0037003559100
2017-04-24957.00965.00957.00963.0042004037000
2017-04-21949.00958.00945.00956.0060005714900
2017-04-20946.00951.00945.00948.0024002275800
2017-04-19950.00958.00947.00947.0041003902400
2017-04-18954.00954.00945.00946.0040003794900
2017-04-17951.00951.00944.00946.0045004269900
2017-04-14942.00943.00940.00941.0044004141800
2017-04-13945.00946.00941.00942.0044004150200
2017-04-12950.00953.00949.00949.0030002849800
2017-04-11950.00959.00950.00952.0026002475600
2017-04-10961.00962.00954.00954.0047004502600
2017-04-07952.00962.00951.00951.0085008110600
2017-04-06960.00960.00954.00956.0048004593200
2017-04-05958.00966.00958.00963.0024002311700
2017-04-04960.00964.00959.00963.0050004807100
2017-04-03959.00964.00959.00960.0049004710100
2017-03-31972.00973.00958.00958.0077007424400
2017-03-30971.00972.00966.00970.0062006012100
2017-03-29971.00971.00961.00970.0082007934100
2017-03-28968.00975.00958.00971.001320012768400
2017-03-27968.00971.00968.00968.0055005326800
2017-03-24964.00971.00964.00968.0025002419100
2017-03-23967.00969.00958.00964.0075007222300
2017-03-22975.00975.00967.00967.0079007662300
2017-03-21973.00976.00970.00972.0048004672900
2017-03-17975.00976.00972.00974.0051004967100
2017-03-16975.00980.00975.00978.0065006352100
2017-03-15981.00981.00978.00979.0038003722300
2017-03-14977.00981.00976.00981.0092009009600
2017-03-13974.00978.00973.00977.0056005465500
2017-03-10977.00977.00963.00974.001430013911600
2017-03-09973.00973.00970.00971.0040003886000
2017-03-08974.00977.00971.00973.0058005644600
2017-03-07979.00981.00974.00974.0061005955800
2017-03-06983.00984.00977.00979.0036003530600
2017-03-03985.00987.00979.00983.0052005108600
2017-03-02984.00987.00975.00983.0078007657100
2017-03-01980.00985.00980.00984.0056005500800
2017-02-28978.00986.00978.00978.0076007467100
2017-02-27980.00985.00975.00978.0095009299600
2017-02-24981.00981.00975.00975.0046004496300
2017-02-23980.00982.00976.00982.0033003232100
2017-02-22979.00982.00978.00978.0029002840100
2017-02-21976.00980.00976.00978.0040003911600
2017-02-20984.00985.00973.00976.0047004606800
2017-02-17973.00989.00973.00985.0064006266500
2017-02-16989.00990.00985.00987.0027002667800
2017-02-15979.00993.00977.00991.001350013291400
2017-02-14987.00988.00982.00985.0073007194500
2017-02-13979.00987.00978.00986.0084008259700
2017-02-10975.00979.00973.00978.0057005568700
2017-02-09972.00977.00972.00972.0042004086700
2017-02-08963.00980.00962.00974.0094009150900
2017-02-07965.00969.00963.00963.0044004247000
2017-02-06969.00972.00962.00966.0046004450000
2017-02-03960.00969.00960.00966.0029002800400
2017-02-02968.00969.00960.00960.0051004913700
2017-02-01970.00972.00964.00968.0032003098600
2017-01-31976.00976.00965.00966.0057005524500
2017-01-30976.00976.00971.00972.0025002431900
2017-01-27977.00980.00973.00975.0055005375200
2017-01-26984.00984.00960.00980.001250012228700
2017-01-25967.00979.00965.00979.0089008661900
2017-01-24970.00970.00963.00966.0044004248700
2017-01-23974.00974.00959.00963.0061005886200
2017-01-20969.00975.00965.00972.0047004563000
2017-01-19964.00970.00959.00969.0073007056200
2017-01-18950.00961.00950.00961.001110010588600
2017-01-17966.00966.00953.00953.0089008521800
2017-01-16970.00970.00962.00966.0093008990500
2017-01-13971.00975.00969.00973.0059005734800
2017-01-12982.00982.00970.00972.001060010319900
2017-01-11976.00981.00973.00980.001050010259300
2017-01-10980.00982.00976.00979.001250012244900
2017-01-06970.00980.00970.00977.001580015409300
2017-01-05960.00976.00960.00971.001830017689600
2017-01-04965.00974.00957.00972.001780017216600
2016-12-30970.00973.00959.00965.001320012728500
2016-12-29990.00992.00971.00975.002570025301600
2016-12-281012.001018.00981.00990.007790077872300
2016-12-271038.001040.001036.001036.003460035897800
2016-12-261025.001035.001024.001034.003050031438800
2016-12-221026.001026.001021.001024.001830018756100
2016-12-211020.001026.001019.001023.003110031759700
2016-12-201014.001019.001013.001018.003330033797700
2016-12-191013.001019.001012.001013.002100021314000
2016-12-161008.001013.001006.001011.004060040964800
2016-12-151005.001012.001005.001012.001390014012700
2016-12-141018.001018.001011.001011.001540015614600
2016-12-131004.001010.001004.001010.001860018738700
2016-12-121000.001004.00998.001004.001490014915200
2016-12-09996.00999.00995.00998.001610016052200
2016-12-08990.00996.00990.00996.001430014202900
2016-12-07987.00990.00985.00989.001490014721700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter