6278 ユニオンツール(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,635 | 3,635 | 3,465 | 3,545 | 83,500 | 3,545 |
| 2025-04-03 | 3,735 | 3,770 | 3,700 | 3,765 | 55,700 | 3,765 |
| 2025-04-02 | 4,005 | 4,015 | 3,920 | 3,945 | 33,500 | 3,945 |
| 2025-04-01 | 4,050 | 4,065 | 3,960 | 3,970 | 34,800 | 3,970 |
| 2025-03-31 | 4,050 | 4,060 | 3,950 | 3,990 | 67,500 | 3,990 |
| 2025-03-28 | 4,125 | 4,160 | 4,105 | 4,120 | 60,200 | 4,120 |
| 2025-03-27 | 4,140 | 4,195 | 4,110 | 4,190 | 67,300 | 4,190 |
| 2025-03-26 | 4,285 | 4,285 | 4,220 | 4,270 | 71,000 | 4,270 |
| 2025-03-25 | 4,290 | 4,320 | 4,235 | 4,290 | 52,300 | 4,290 |
| 2025-03-24 | 4,330 | 4,330 | 4,255 | 4,255 | 33,900 | 4,255 |
| 2025-03-21 | 4,375 | 4,415 | 4,325 | 4,360 | 49,600 | 4,360 |
| 2025-03-19 | 4,440 | 4,490 | 4,375 | 4,385 | 60,800 | 4,385 |
| 2025-03-18 | 4,510 | 4,530 | 4,465 | 4,470 | 42,200 | 4,470 |
| 2025-03-17 | 4,450 | 4,520 | 4,420 | 4,480 | 46,800 | 4,480 |
| 2025-03-14 | 4,400 | 4,480 | 4,395 | 4,440 | 54,400 | 4,440 |
| 2025-03-13 | 4,370 | 4,445 | 4,335 | 4,385 | 76,100 | 4,385 |
| 2025-03-12 | 4,175 | 4,390 | 4,160 | 4,330 | 82,100 | 4,330 |
| 2025-03-11 | 4,125 | 4,175 | 4,035 | 4,155 | 73,900 | 4,155 |
| 2025-03-10 | 4,255 | 4,280 | 4,205 | 4,250 | 60,900 | 4,250 |
| 2025-03-07 | 4,260 | 4,335 | 4,180 | 4,255 | 78,100 | 4,255 |
| 2025-03-06 | 4,315 | 4,320 | 4,210 | 4,240 | 52,200 | 4,240 |
| 2025-03-05 | 4,220 | 4,305 | 4,165 | 4,275 | 49,000 | 4,275 |
| 2025-03-04 | 4,285 | 4,325 | 4,175 | 4,260 | 92,100 | 4,260 |
| 2025-03-03 | 4,335 | 4,390 | 4,320 | 4,320 | 53,800 | 4,320 |
| 2025-02-28 | 4,460 | 4,460 | 4,300 | 4,325 | 82,500 | 4,325 |
| 2025-02-27 | 4,560 | 4,640 | 4,495 | 4,505 | 49,300 | 4,505 |
| 2025-02-26 | 4,500 | 4,635 | 4,465 | 4,605 | 72,800 | 4,605 |
| 2025-02-25 | 4,445 | 4,575 | 4,415 | 4,500 | 62,900 | 4,500 |
| 2025-02-21 | 4,535 | 4,595 | 4,455 | 4,495 | 62,800 | 4,495 |
| 2025-02-20 | 4,530 | 4,595 | 4,510 | 4,550 | 52,100 | 4,550 |
| 2025-02-19 | 4,740 | 4,740 | 4,530 | 4,550 | 70,800 | 4,550 |
| 2025-02-18 | 4,930 | 4,960 | 4,720 | 4,765 | 105,300 | 4,765 |
| 2025-02-17 | 4,850 | 4,970 | 4,625 | 4,910 | 243,200 | 4,910 |
| 2025-02-14 | 4,580 | 5,290 | 4,305 | 5,290 | 183,400 | 5,290 |
| 2025-02-13 | 4,610 | 4,645 | 4,565 | 4,585 | 39,500 | 4,585 |
| 2025-02-12 | 4,565 | 4,655 | 4,545 | 4,610 | 49,400 | 4,610 |
| 2025-02-10 | 4,570 | 4,615 | 4,515 | 4,600 | 53,200 | 4,600 |
| 2025-02-07 | 4,550 | 4,630 | 4,550 | 4,585 | 42,600 | 4,585 |
| 2025-02-06 | 4,535 | 4,605 | 4,535 | 4,590 | 31,400 | 4,590 |
| 2025-02-05 | 4,605 | 4,625 | 4,515 | 4,535 | 38,900 | 4,535 |
| 2025-02-04 | 4,625 | 4,710 | 4,585 | 4,600 | 68,200 | 4,600 |
| 2025-02-03 | 4,650 | 4,725 | 4,555 | 4,560 | 60,000 | 4,560 |
| 2025-01-31 | 4,685 | 4,770 | 4,675 | 4,720 | 34,400 | 4,720 |
| 2025-01-30 | 4,650 | 4,715 | 4,630 | 4,685 | 49,200 | 4,685 |
| 2025-01-29 | 4,705 | 4,765 | 4,665 | 4,690 | 69,100 | 4,690 |
| 2025-01-28 | 4,575 | 4,715 | 4,495 | 4,705 | 165,100 | 4,705 |
| 2025-01-27 | 4,895 | 4,895 | 4,700 | 4,715 | 84,300 | 4,715 |
| 2025-01-24 | 4,960 | 4,970 | 4,895 | 4,900 | 51,200 | 4,900 |
| 2025-01-23 | 5,020 | 5,060 | 4,905 | 4,930 | 47,400 | 4,930 |
| 2025-01-22 | 4,885 | 4,960 | 4,835 | 4,925 | 77,300 | 4,925 |
| 2025-01-21 | 4,865 | 4,875 | 4,780 | 4,815 | 43,500 | 4,815 |
| 2025-01-20 | 4,780 | 4,835 | 4,755 | 4,795 | 35,200 | 4,795 |
| 2025-01-17 | 4,785 | 4,800 | 4,735 | 4,765 | 32,200 | 4,765 |
| 2025-01-16 | 4,790 | 4,850 | 4,760 | 4,785 | 56,900 | 4,785 |
| 2025-01-15 | 4,745 | 4,770 | 4,690 | 4,750 | 74,400 | 4,750 |
| 2025-01-14 | 4,865 | 4,895 | 4,700 | 4,755 | 73,000 | 4,755 |
| 2025-01-10 | 4,950 | 5,070 | 4,935 | 4,935 | 54,700 | 4,935 |
| 2025-01-09 | 4,980 | 5,060 | 4,940 | 5,000 | 58,700 | 5,000 |
| 2025-01-08 | 4,900 | 5,030 | 4,900 | 4,965 | 64,300 | 4,965 |
| 2025-01-07 | 5,040 | 5,040 | 4,865 | 4,880 | 58,900 | 4,880 |
| 2025-01-06 | 5,090 | 5,090 | 4,965 | 4,970 | 52,700 | 4,970 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株