[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 
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
2016-06-17865.00879.00865.00868.0075006504100
2016-06-16871.00875.00866.00866.0063005480200
2016-06-15872.00875.00872.00872.0046004013800
2016-06-14891.00891.00873.00875.0082007206900
2016-06-13885.00885.00876.00876.00108009509900
2016-06-10897.00898.00888.00888.00109009756500
2016-06-09891.00899.00890.00897.0048004289100
2016-06-08891.00891.00885.00891.0018001600400
2016-06-07885.00891.00885.00886.0020001775300
2016-06-06885.00890.00883.00889.0043003816400
2016-06-03883.00889.00883.00888.0045003986900
2016-06-02882.00887.00882.00882.0023002030900
2016-06-01885.00888.00882.00883.0023002035800
2016-05-31886.00887.00881.00883.0034003005400
2016-05-30882.00886.00881.00886.0024002119500
2016-05-27881.00886.00881.00882.0021001854100
2016-05-26882.00886.00881.00881.0079006966000
2016-05-25882.00888.00882.00882.0033002913500
2016-05-24883.00886.00882.00882.0050004412400
2016-05-23885.00889.00881.00882.0051004507500
2016-05-20891.00891.00885.00887.0034003020800
2016-05-19890.00890.00885.00885.0017001507600
2016-05-18884.00888.00884.00885.0016001416300
2016-05-17885.00892.00884.00885.0061005404300
2016-05-16886.00894.00886.00888.0034003021800
2016-05-13895.00895.00886.00886.0050004444300
2016-05-12892.00895.00892.00895.0024002144900
2016-05-11897.00900.00895.00898.0032002872300
2016-05-10885.00906.00885.00897.0055004937900
2016-05-09889.00896.00885.00890.0038003389400
2016-05-06882.00889.00882.00889.0046004066200
2016-05-02890.00891.00877.00881.001510013355000
2016-04-28903.00905.00896.00900.0056005047100
2016-04-27897.00902.00897.00902.0046004136500
2016-04-26894.00899.00894.00899.0025002241300
2016-04-25900.00900.00895.00899.0026002335200
2016-04-22897.00899.00893.00899.0040003588500
2016-04-21891.00898.00891.00897.0055004923000
2016-04-20891.00893.00875.00891.0073006472500
2016-04-19897.00899.00885.00890.0032002850000
2016-04-18893.00895.00885.00887.0040003560100
2016-04-15893.00900.00892.00897.0046004122500
2016-04-14888.00900.00885.00899.0088007861400
2016-04-13883.00886.00877.00882.0041003616700
2016-04-12878.00888.00878.00883.0039003443900
2016-04-11886.00886.00875.00878.0029002553700
2016-04-08876.00890.00872.00886.0076006695700
2016-04-07878.00885.00878.00879.0043003786900
2016-04-06880.00884.00877.00881.0046004052200
2016-04-05897.00899.00880.00881.00106009403200
2016-04-04892.00908.00890.00899.0098008803400
2016-04-01913.00913.00893.00893.002180019634300
2016-03-31929.00930.00920.00921.0094008681500
2016-03-30932.00935.00928.00931.001660015470000
2016-03-29943.00943.00925.00932.005260049299400
2016-03-28960.00972.00959.00968.003890037529500
2016-03-25960.00964.00955.00960.002030019479300
2016-03-24968.00968.00956.00963.002560024595300
2016-03-23975.00975.00969.00970.003120030364000
2016-03-22970.00977.00969.00977.001550015089600
2016-03-18971.00971.00960.00966.001700016413400
2016-03-17975.00975.00968.00975.001860018112200
2016-03-16969.00974.00962.00968.001220011823500
2016-03-15974.00974.00956.00968.0097009392000
2016-03-14966.00970.00957.00957.002080020068700
2016-03-11950.00957.00949.00956.001360012947200
2016-03-10952.00955.00951.00953.0075007149000
2016-03-09946.00950.00944.00950.0056005305500
2016-03-08950.00952.00946.00946.001760016702400
2016-03-07951.00955.00943.00952.002010019092400
2016-03-04950.00955.00948.00951.0086008185400
2016-03-03941.00954.00941.00954.001360012876400
2016-03-02950.00954.00941.00941.003350031796700
2016-03-01936.00943.00935.00939.0051004785500
2016-02-29950.00951.00935.00935.001140010758300
2016-02-26945.00949.00945.00947.0040003785300
2016-02-25922.00942.00922.00941.0071006635200
2016-02-24931.00931.00919.00922.0071006554500
2016-02-23930.00935.00920.00924.0037003422800
2016-02-22930.00940.00921.00922.0067006236900
2016-02-19929.00931.00925.00928.0065006036900
2016-02-18921.00929.00921.00927.0046004254200
2016-02-17910.00918.00909.00918.0061005571800
2016-02-16916.00919.00907.00908.0079007211800
2016-02-15920.00921.00913.00917.0095008722900
2016-02-12906.00909.00888.00888.001810016243000
2016-02-10940.00948.00922.00922.00102009531100
2016-02-09950.00950.00930.00936.0087008186600
2016-02-08952.00959.00950.00956.0059005636300
2016-02-05948.00952.00946.00952.0049004649200
2016-02-04955.00956.00947.00948.0036003424800
2016-02-03955.00955.00947.00952.0056005326100
2016-02-02953.00959.00951.00957.0051004867200
2016-02-01950.00955.00941.00955.001290012264600
2016-01-29923.00943.00923.00941.0074006911700
2016-01-28925.00932.00923.00923.0059005471300
2016-01-27923.00925.00921.00925.0059005448800
2016-01-26924.00925.00915.00917.0050004610000
2016-01-25926.00926.00912.00924.0070006448000
2016-01-22896.00897.00884.00896.00105009365300
2016-01-21900.00908.00850.00851.002360021038600
2016-01-20926.00930.00908.00908.001240011393800
2016-01-19935.00938.00924.00924.0071006608500
2016-01-18931.00935.00924.00930.0098009119100
2016-01-15939.00941.00932.00933.0058005435100
2016-01-14939.00939.00911.00929.001340012424000
2016-01-13924.00940.00924.00939.0062005781800
2016-01-12941.00945.00920.00921.001600014925500
2016-01-08955.00969.00940.00952.001230011691100
2016-01-07965.00975.00951.00956.001210011634300
2016-01-06976.00985.00969.00972.0096009380700
2016-01-05970.00972.00966.00969.0085008245400
2016-01-04973.00976.00965.00966.001280012433200
2015-12-30970.00971.00964.00965.0069006677900
2015-12-29952.00964.00952.00964.0071006824900
2015-12-28940.00952.00940.00952.0055005206600
2015-12-25945.00947.00935.00936.00102009614100
2015-12-24950.00951.00945.00945.0077007299600
2015-12-22951.00951.00942.00947.0069006547500
2015-12-21953.00953.00940.00941.0087008212700
2015-12-18950.00954.00940.00943.0088008328900
2015-12-17955.00959.00946.00950.00104009909300
2015-12-16937.00943.00935.00940.0086008083100
2015-12-15925.00934.00924.00927.00104009638400
2015-12-14924.00927.00921.00924.001110010262200
2015-12-11941.00948.00935.00935.001270011943700
2015-12-10933.00947.00931.00943.0095008936300
2015-12-09940.00941.00931.00938.0097009079600
2015-12-08946.00952.00945.00945.00102009663800
2015-12-07963.00964.00945.00948.001300012374100
2015-12-04966.00966.00941.00961.001250011968600
2015-12-03973.00973.00968.00971.0070006790100

   ※ 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