[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 
2017-06-23990.00993.00987.00987.0061006035400
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
2016-12-06985.00985.00982.00985.001270012500800
2016-12-05981.00985.00981.00983.00100009832000
2016-12-02982.00985.00980.00981.001210011882300
2016-12-01980.00985.00977.00982.001830017949500
2016-11-30979.00979.00977.00977.001120010957300
2016-11-29972.00977.00972.00977.001090010619500
2016-11-28970.00970.00965.00970.001280012405100
2016-11-25963.00970.00963.00969.001520014677200
2016-11-24966.00969.00961.00967.00102009853500
2016-11-22964.00965.00962.00964.0079007615900
2016-11-21957.00964.00957.00960.0081007784200
2016-11-18955.00957.00953.00953.0080007634900
2016-11-17955.00955.00951.00954.0092008772800
2016-11-16955.00955.00950.00955.0079007523200
2016-11-15951.00955.00950.00955.0054005143200
2016-11-14954.00958.00951.00954.0094008962000
2016-11-11949.00955.00949.00954.001100010460900
2016-11-10938.00954.00934.00949.001230011637600
2016-11-09958.00961.00923.00923.001380013020300
2016-11-08958.00958.00951.00954.0061005827000
2016-11-07951.00956.00951.00954.0069006575100
2016-11-04962.00962.00955.00958.0079007573400
2016-11-02968.00968.00960.00962.0075007226800
2016-11-01967.00970.00966.00968.0056005419200
2016-10-31955.00972.00955.00967.001290012445600
2016-10-28965.00965.00954.00960.001930018518800
2016-10-27959.00959.00951.00955.001180011275800
2016-10-26950.00960.00950.00960.001740016603000
2016-10-25939.00954.00938.00950.001540014591700
2016-10-24934.00938.00931.00937.0077007203900
2016-10-21925.00933.00925.00931.001210011230300
2016-10-20922.00927.00921.00925.0041003789700
2016-10-19923.00926.00922.00923.0040003696100
2016-10-18925.00926.00921.00923.0041003787800
2016-10-17917.00927.00917.00921.00102009394600
2016-10-14911.00915.00911.00915.0045004107000
2016-10-13905.00911.00905.00911.0056005089700
2016-10-12901.00909.00901.00905.0058005250700
2016-10-11907.00908.00904.00908.0059005348500
2016-10-07905.00906.00898.00906.0062005589300
2016-10-06905.00905.00901.00903.0060005423800
2016-10-05904.00906.00900.00900.0073006592100
2016-10-04902.00903.00899.00900.0052004683700
2016-10-03903.00906.00901.00902.0042003795900
2016-09-30903.00903.00900.00900.0034003065300
2016-09-29903.00904.00900.00904.0065005867200
2016-09-28900.00906.00900.00901.0050004511100
2016-09-27895.00901.00888.00901.0088007894800
2016-09-26896.00898.00893.00895.0049004388300
2016-09-23892.00896.00885.00895.0060005359200
2016-09-21882.00892.00882.00890.0051004516000
2016-09-20895.00895.00882.00886.0045003997500
2016-09-16882.00885.00882.00885.0015001325900
2016-09-15888.00888.00880.00882.0090007963000
2016-09-14891.00895.00888.00892.0050004455300
2016-09-13896.00896.00890.00890.0038003389800
2016-09-12890.00896.00887.00896.0026002319900
2016-09-09893.00895.00890.00890.0047004195300
2016-09-08890.00892.00890.00890.0026002316700
2016-09-07886.00893.00886.00892.0039003472600
2016-09-06886.00890.00884.00890.0028002488500
2016-09-05885.00887.00882.00886.0016001417100
2016-09-02881.00886.00881.00883.0015001325100
2016-09-01880.00883.00877.00883.0012001056700
2016-08-31878.00882.00878.00880.0029002551500
2016-08-30879.00882.00875.00880.0018001581600
2016-08-29884.00884.00875.00879.0018001582200
2016-08-26875.00883.00871.00875.0043003765300
2016-08-25876.00879.00872.00875.0017001487500
2016-08-24879.00882.00875.00876.0018001581400
2016-08-23871.00876.00871.00871.0029002530800
2016-08-22871.00882.00871.00873.0032002792500
2016-08-19875.00879.00872.00873.0035003059600
2016-08-18881.00884.00876.00876.0033002900900
2016-08-17882.00889.00880.00883.0042003708300
2016-08-16884.00891.00881.00885.0050004428200
2016-08-15881.00890.00881.00884.0033002914700
2016-08-12891.00891.00882.00888.0025002221400
2016-08-10884.00891.00880.00886.0031002749700
2016-08-09885.00890.00884.00887.0021001863600
2016-08-08878.00888.00877.00885.0032002817700
2016-08-05875.00877.00873.00875.00800700100
2016-08-04880.00887.00872.00877.0045003950000
2016-08-03888.00888.00881.00882.0026002296500
2016-08-02883.00890.00882.00882.0026002300000
2016-08-01889.00892.00881.00883.0033002924200
2016-07-29880.00889.00880.00889.0027002392300
2016-07-28889.00889.00879.00879.0062005463600
2016-07-27886.00890.00885.00889.0042003729100
2016-07-26883.00885.00882.00882.0033002915600
2016-07-25880.00885.00878.00882.0031002732500
2016-07-22875.00879.00875.00877.0015001313700
2016-07-21884.00884.00877.00880.0035003080400
2016-07-20884.00884.00876.00882.0034002996000
2016-07-19876.00878.00873.00874.0053004637600
2016-07-15882.00884.00878.00878.0069006079900
2016-07-14876.00884.00875.00881.0051004495400
2016-07-13885.00885.00876.00881.0026002290300
2016-07-12880.00884.00872.00875.0061005357500
2016-07-11866.00880.00866.00874.0065005679700
2016-07-08874.00874.00867.00867.0032002784100
2016-07-07870.00874.00870.00871.0029002526800
2016-07-06877.00877.00871.00871.0038003317700
2016-07-05872.00875.00866.00870.0049004259900
2016-07-04879.00879.00870.00873.0038003321100
2016-07-01875.00878.00868.00872.0029002528700
2016-06-30880.00881.00869.00869.0044003842400
2016-06-29869.00876.00863.00870.0033002867900
2016-06-28859.00867.00858.00863.0054004657100
2016-06-27857.00865.00857.00860.0091007823000
2016-06-24881.00881.00850.00857.001560013397600
2016-06-23872.00879.00872.00877.0033002888500
2016-06-22870.00879.00867.00879.0050004370100
2016-06-21870.00878.00869.00873.0042003663900
2016-06-20870.00877.00870.00871.0026002267900

   ※ 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。 

s7db.com Twitter Blog