6278 ユニオンツール(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-153,6503,6853,6353,68540,5003,685
2022-08-123,5703,6403,5403,61056,6003,610
2022-08-103,5153,5303,4853,50042,2003,500
2022-08-093,5703,5703,4803,50524,4003,505
2022-08-083,5503,5903,5353,58067,5003,580
2022-08-053,4103,4353,4103,43016,4003,430
2022-08-043,3803,4353,3803,40031,3003,400
2022-08-033,3203,3303,3053,33015,7003,330
2022-08-023,3953,3953,3203,34019,0003,340
2022-08-013,4053,4103,3803,39518,2003,395
2022-07-293,4303,4303,3603,37517,3003,375
2022-07-283,4003,4203,3503,42033,0003,420
2022-07-273,3453,4003,3303,40024,2003,400
2022-07-263,2953,3503,2903,34526,0003,345
2022-07-253,3003,3103,2703,29527,7003,295
2022-07-223,2853,3203,2753,32029,0003,320
2022-07-213,2803,2903,2403,29033,1003,290
2022-07-203,2853,3003,2603,29548,4003,295
2022-07-193,2453,2453,2003,23034,9003,230
2022-07-153,2403,2403,1903,21533,8003,215
2022-07-143,1853,2253,1703,22519,3003,225
2022-07-133,1603,1953,1503,18527,5003,185
2022-07-123,2453,2453,1653,17039,8003,170
2022-07-113,2503,2753,2253,24524,4003,245
2022-07-083,1803,2353,1603,20576,3003,205
2022-07-073,1353,1503,0953,15035,6003,150
2022-07-063,1203,1303,0903,09537,3003,095
2022-07-053,1653,1903,1453,17032,4003,170
2022-07-043,2003,2003,1353,16532,5003,165
2022-07-013,2553,2703,1203,14584,0003,145
2022-06-303,2803,3003,2153,22097,0003,220
2022-06-293,3303,3703,3053,37072,4003,370
2022-06-283,3853,4303,3703,43079,7003,430
2022-06-273,3903,3903,3253,36047,0003,360
2022-06-243,2903,3253,2703,32059,2003,320
2022-06-233,2903,3203,2703,27528,0003,275
2022-06-223,3303,3403,2803,28524,9003,285
2022-06-213,2803,3353,2703,32028,1003,320
2022-06-203,4003,4153,2703,28046,8003,280
2022-06-173,4403,4553,4203,42041,5003,420
2022-06-163,5503,5703,5053,51019,9003,510
2022-06-153,5553,5803,5203,52525,5003,525
2022-06-143,5503,6003,5403,60034,0003,600
2022-06-133,5853,6003,5653,59024,5003,590
2022-06-103,6753,6853,6503,65022,9003,650
2022-06-093,6953,7153,6803,70023,8003,700
2022-06-083,6653,7303,6653,70020,3003,700
2022-06-073,6953,7303,6803,69039,9003,690
2022-06-063,6453,6553,6153,65529,7003,655
2022-06-033,7003,7003,6503,66023,0003,660
2022-06-023,6753,6753,6303,66021,5003,660
2022-06-013,6553,6803,6503,67537,9003,675
2022-05-313,6403,6753,6253,65031,3003,650
2022-05-303,5853,6753,5853,67547,5003,675
2022-05-273,6203,6203,5703,58022,6003,580
2022-05-263,5553,6053,5553,55525,0003,555
2022-05-253,5803,6003,5453,57530,1003,575
2022-05-243,6503,6853,6003,60034,3003,600
2022-05-233,6853,7053,6453,65040,0003,650
2022-05-203,6903,7103,6803,70029,5003,700
2022-05-193,6553,7053,6303,69523,5003,695
2022-05-183,7303,7603,6953,70023,4003,700
2022-05-173,7903,7903,7153,72521,6003,725
2022-05-163,7903,8703,7753,77536,7003,775
2022-05-133,7453,8053,7403,75023,7003,750
2022-05-123,7453,7953,7253,79017,9003,790
2022-05-113,7103,7703,6903,74512,8003,745
2022-05-103,7353,7553,6703,73021,8003,730
2022-05-093,7753,7753,7203,73520,1003,735
2022-05-063,7453,8003,7003,77521,2003,775
2022-05-023,7403,7653,7053,73521,2003,735
2022-04-283,6553,7603,6553,74033,6003,740
2022-04-273,6353,6903,6153,68543,0003,685
2022-04-263,6703,6903,6103,62524,5003,625
2022-04-253,6503,6903,6253,67021,7003,670
2022-04-223,6953,7553,6703,68028,2003,680
2022-04-213,7003,7303,6853,70024,2003,700
2022-04-203,7303,7603,6803,68030,5003,680
2022-04-193,6903,7003,6503,67530,1003,675
2022-04-183,6603,6953,6153,64021,5003,640
2022-04-153,6803,7303,6703,69020,6003,690
2022-04-143,6803,7153,6703,70021,5003,700
2022-04-133,6003,6803,6003,68025,5003,680
2022-04-123,6503,6753,6103,62023,7003,620
2022-04-113,7003,7303,6653,68524,4003,685
2022-04-083,7653,7753,6903,70547,6003,705
2022-04-073,7103,7103,6203,67032,5003,670
2022-04-063,8803,8803,7553,76027,0003,760
2022-04-053,8503,9253,8053,87544,0003,875
2022-04-043,7653,8253,7653,78520,8003,785
2022-04-013,8103,8103,7353,76522,5003,765
2022-03-313,8653,8653,7853,81032,4003,810
2022-03-303,9253,9253,8403,89522,6003,895
2022-03-293,8903,9003,7953,89524,7003,895
2022-03-283,8003,9153,8003,88541,8003,885
2022-03-253,7053,7853,7053,77550,4003,775
2022-03-243,7003,7103,6203,71048,0003,710
2022-03-233,6953,6953,6603,69521,8003,695
2022-03-223,7003,7053,6403,66526,0003,665
2022-03-183,7003,7203,6903,72044,9003,720
2022-03-173,7053,7203,6853,71560,8003,715
2022-03-163,6803,6953,6603,67514,2003,675
2022-03-153,6853,7003,6403,68018,3003,680
2022-03-143,6853,7053,6653,67528,9003,675
2022-03-113,5953,6853,5753,64547,2003,645
2022-03-103,5353,6503,4953,63059,8003,630
2022-03-093,2703,4303,2703,39545,4003,395
2022-03-083,2853,3353,2403,25047,7003,250
2022-03-073,4853,4853,2553,35558,6003,355
2022-03-043,6053,6203,5003,53043,0003,530
2022-03-033,6753,6753,5953,61519,3003,615
2022-03-023,6053,6753,6053,63518,0003,635
2022-03-013,7103,7103,6603,67519,5003,675
2022-02-283,7003,7153,6553,70026,6003,700
2022-02-253,5803,7103,5803,68045,0003,680
2022-02-243,5903,6253,5653,61525,6003,615
2022-02-223,6353,6903,6003,61541,6003,615
2022-02-213,5553,6203,5353,59019,7003,590
2022-02-183,4603,6503,4503,62046,3003,620
2022-02-173,5803,6103,5053,53035,0003,530
2022-02-163,6653,7103,5503,57556,4003,575
2022-02-153,6403,6553,5853,59557,2003,595
2022-02-143,6203,6403,5053,60546,3003,605
2022-02-103,7253,7553,7003,71518,0003,715
2022-02-093,6853,7203,6853,71016,5003,710
2022-02-083,7153,7203,6703,67014,1003,670
2022-02-073,7003,7453,6903,71014,5003,710
2022-02-043,6803,7253,6503,71515,0003,715
2022-02-033,7153,7203,6703,68021,8003,680
2022-02-023,6903,7503,6653,72026,3003,720
2022-02-013,7453,7553,6353,64523,6003,645
2022-01-313,6803,7353,6703,70013,9003,700
2022-01-283,6853,6953,6303,69017,0003,690
2022-01-273,6753,7103,5803,61524,9003,615
2022-01-263,7053,7503,6703,67519,7003,675
2022-01-253,7853,7853,6503,70032,9003,700
2022-01-243,8003,8453,7403,81020,6003,810
2022-01-213,7753,7903,7103,79019,6003,790
2022-01-203,7553,8253,7553,80017,4003,800
2022-01-193,9003,9253,7753,78031,6003,780
2022-01-183,9703,9753,9003,94520,9003,945
2022-01-173,9904,0253,9503,97022,0003,970
2022-01-143,9553,9953,9153,97028,5003,970
2022-01-134,0254,0503,9603,96542,7003,965
2022-01-123,9704,0403,9604,02026,4004,020
2022-01-113,9153,9303,8503,90016,9003,900
2022-01-073,9703,9853,8903,91520,6003,915
2022-01-064,0004,0353,9253,92522,5003,925
2022-01-054,0304,0303,9904,03011,2004,030
2022-01-044,0004,0103,9604,00015,9004,000

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