6278 ユニオンツール(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 3,310 | 3,310 | 3,260 | 3,265 | 54,100 | 3,265 |
| 2023-06-08 | 3,265 | 3,285 | 3,250 | 3,275 | 37,700 | 3,275 |
| 2023-06-07 | 3,300 | 3,315 | 3,255 | 3,275 | 42,500 | 3,275 |
| 2023-06-06 | 3,270 | 3,285 | 3,245 | 3,285 | 25,300 | 3,285 |
| 2023-06-05 | 3,245 | 3,280 | 3,220 | 3,280 | 39,500 | 3,280 |
| 2023-06-02 | 3,165 | 3,215 | 3,165 | 3,205 | 23,500 | 3,205 |
| 2023-06-01 | 3,180 | 3,195 | 3,160 | 3,170 | 26,100 | 3,170 |
| 2023-05-31 | 3,170 | 3,180 | 3,150 | 3,165 | 39,000 | 3,165 |
| 2023-05-30 | 3,210 | 3,210 | 3,160 | 3,175 | 28,800 | 3,175 |
| 2023-05-29 | 3,215 | 3,230 | 3,200 | 3,200 | 27,400 | 3,200 |
| 2023-05-26 | 3,200 | 3,255 | 3,200 | 3,230 | 33,700 | 3,230 |
| 2023-05-25 | 3,215 | 3,225 | 3,200 | 3,200 | 17,800 | 3,200 |
| 2023-05-24 | 3,200 | 3,240 | 3,200 | 3,220 | 16,000 | 3,220 |
| 2023-05-23 | 3,250 | 3,255 | 3,200 | 3,210 | 27,000 | 3,210 |
| 2023-05-22 | 3,200 | 3,250 | 3,200 | 3,250 | 17,800 | 3,250 |
| 2023-05-19 | 3,250 | 3,250 | 3,220 | 3,220 | 22,000 | 3,220 |
| 2023-05-18 | 3,210 | 3,235 | 3,195 | 3,230 | 27,500 | 3,230 |
| 2023-05-17 | 3,195 | 3,225 | 3,185 | 3,185 | 18,700 | 3,185 |
| 2023-05-16 | 3,225 | 3,225 | 3,180 | 3,195 | 24,200 | 3,195 |
| 2023-05-15 | 3,200 | 3,245 | 3,200 | 3,225 | 32,100 | 3,225 |
| 2023-05-12 | 3,280 | 3,310 | 3,265 | 3,290 | 20,400 | 3,290 |
| 2023-05-11 | 3,285 | 3,295 | 3,255 | 3,290 | 9,200 | 3,290 |
| 2023-05-10 | 3,285 | 3,300 | 3,285 | 3,290 | 7,500 | 3,290 |
| 2023-05-09 | 3,280 | 3,315 | 3,280 | 3,305 | 14,200 | 3,305 |
| 2023-05-08 | 3,295 | 3,300 | 3,275 | 3,290 | 16,000 | 3,290 |
| 2023-05-02 | 3,275 | 3,300 | 3,250 | 3,285 | 14,600 | 3,285 |
| 2023-05-01 | 3,260 | 3,275 | 3,245 | 3,275 | 14,100 | 3,275 |
| 2023-04-28 | 3,215 | 3,245 | 3,205 | 3,245 | 19,600 | 3,245 |
| 2023-04-27 | 3,170 | 3,185 | 3,165 | 3,185 | 15,000 | 3,185 |
| 2023-04-26 | 3,190 | 3,205 | 3,175 | 3,185 | 15,700 | 3,185 |
| 2023-04-25 | 3,235 | 3,245 | 3,210 | 3,215 | 14,800 | 3,215 |
| 2023-04-24 | 3,205 | 3,225 | 3,200 | 3,215 | 8,500 | 3,215 |
| 2023-04-21 | 3,200 | 3,220 | 3,185 | 3,200 | 12,100 | 3,200 |
| 2023-04-20 | 3,195 | 3,220 | 3,195 | 3,210 | 9,500 | 3,210 |
| 2023-04-19 | 3,225 | 3,225 | 3,195 | 3,215 | 16,200 | 3,215 |
| 2023-04-18 | 3,225 | 3,245 | 3,215 | 3,235 | 15,400 | 3,235 |
| 2023-04-17 | 3,220 | 3,230 | 3,210 | 3,225 | 11,100 | 3,225 |
| 2023-04-14 | 3,210 | 3,220 | 3,190 | 3,220 | 17,800 | 3,220 |
| 2023-04-13 | 3,215 | 3,215 | 3,190 | 3,205 | 10,300 | 3,205 |
| 2023-04-12 | 3,190 | 3,225 | 3,190 | 3,215 | 16,500 | 3,215 |
| 2023-04-11 | 3,180 | 3,200 | 3,170 | 3,190 | 19,700 | 3,190 |
| 2023-04-10 | 3,160 | 3,180 | 3,150 | 3,180 | 18,500 | 3,180 |
| 2023-04-07 | 3,160 | 3,185 | 3,160 | 3,160 | 11,300 | 3,160 |
| 2023-04-06 | 3,190 | 3,190 | 3,140 | 3,150 | 30,000 | 3,150 |
| 2023-04-05 | 3,240 | 3,255 | 3,190 | 3,205 | 32,100 | 3,205 |
| 2023-04-04 | 3,280 | 3,305 | 3,270 | 3,295 | 19,500 | 3,295 |
| 2023-04-03 | 3,300 | 3,305 | 3,255 | 3,285 | 23,700 | 3,285 |
| 2023-03-31 | 3,255 | 3,295 | 3,255 | 3,295 | 22,000 | 3,295 |
| 2023-03-30 | 3,240 | 3,265 | 3,225 | 3,265 | 15,900 | 3,265 |
| 2023-03-29 | 3,220 | 3,265 | 3,200 | 3,260 | 25,000 | 3,260 |
| 2023-03-28 | 3,185 | 3,205 | 3,185 | 3,190 | 8,400 | 3,190 |
| 2023-03-27 | 3,195 | 3,210 | 3,170 | 3,210 | 11,600 | 3,210 |
| 2023-03-24 | 3,165 | 3,190 | 3,165 | 3,185 | 15,000 | 3,185 |
| 2023-03-23 | 3,195 | 3,210 | 3,175 | 3,205 | 15,800 | 3,205 |
| 2023-03-22 | 3,230 | 3,230 | 3,195 | 3,205 | 19,800 | 3,205 |
| 2023-03-20 | 3,185 | 3,225 | 3,180 | 3,180 | 26,400 | 3,180 |
| 2023-03-17 | 3,170 | 3,245 | 3,160 | 3,245 | 32,400 | 3,245 |
| 2023-03-16 | 3,105 | 3,165 | 3,105 | 3,165 | 28,900 | 3,165 |
| 2023-03-15 | 3,160 | 3,215 | 3,160 | 3,195 | 31,600 | 3,195 |
| 2023-03-14 | 3,210 | 3,215 | 3,115 | 3,150 | 47,400 | 3,150 |
| 2023-03-13 | 3,245 | 3,265 | 3,225 | 3,250 | 30,800 | 3,250 |
| 2023-03-10 | 3,330 | 3,360 | 3,290 | 3,290 | 39,700 | 3,290 |
| 2023-03-09 | 3,325 | 3,390 | 3,320 | 3,390 | 35,300 | 3,390 |
| 2023-03-08 | 3,300 | 3,320 | 3,290 | 3,300 | 22,600 | 3,300 |
| 2023-03-07 | 3,320 | 3,345 | 3,300 | 3,300 | 18,900 | 3,300 |
| 2023-03-06 | 3,285 | 3,340 | 3,285 | 3,340 | 31,700 | 3,340 |
| 2023-03-03 | 3,280 | 3,290 | 3,260 | 3,270 | 22,200 | 3,270 |
| 2023-03-02 | 3,280 | 3,305 | 3,255 | 3,260 | 17,700 | 3,260 |
| 2023-03-01 | 3,245 | 3,275 | 3,235 | 3,275 | 18,800 | 3,275 |
| 2023-02-28 | 3,245 | 3,245 | 3,225 | 3,230 | 18,200 | 3,230 |
| 2023-02-27 | 3,210 | 3,235 | 3,205 | 3,230 | 5,900 | 3,230 |
| 2023-02-24 | 3,215 | 3,230 | 3,195 | 3,215 | 21,700 | 3,215 |
| 2023-02-22 | 3,200 | 3,210 | 3,180 | 3,195 | 29,900 | 3,195 |
| 2023-02-21 | 3,240 | 3,245 | 3,220 | 3,220 | 9,600 | 3,220 |
| 2023-02-20 | 3,245 | 3,245 | 3,220 | 3,235 | 15,300 | 3,235 |
| 2023-02-17 | 3,240 | 3,260 | 3,220 | 3,230 | 26,400 | 3,230 |
| 2023-02-16 | 3,230 | 3,280 | 3,215 | 3,255 | 41,900 | 3,255 |
| 2023-02-15 | 3,220 | 3,300 | 3,205 | 3,210 | 114,000 | 3,210 |
| 2023-02-14 | 3,420 | 3,465 | 3,415 | 3,465 | 27,700 | 3,465 |
| 2023-02-13 | 3,425 | 3,425 | 3,370 | 3,375 | 21,400 | 3,375 |
| 2023-02-10 | 3,415 | 3,445 | 3,400 | 3,435 | 19,800 | 3,435 |
| 2023-02-09 | 3,405 | 3,430 | 3,395 | 3,430 | 14,700 | 3,430 |
| 2023-02-08 | 3,425 | 3,430 | 3,395 | 3,415 | 13,100 | 3,415 |
| 2023-02-07 | 3,425 | 3,430 | 3,400 | 3,410 | 8,900 | 3,410 |
| 2023-02-06 | 3,390 | 3,430 | 3,370 | 3,430 | 18,800 | 3,430 |
| 2023-02-03 | 3,375 | 3,400 | 3,370 | 3,390 | 10,100 | 3,390 |
| 2023-02-02 | 3,405 | 3,430 | 3,390 | 3,400 | 11,600 | 3,400 |
| 2023-02-01 | 3,415 | 3,415 | 3,375 | 3,390 | 14,200 | 3,390 |
| 2023-01-31 | 3,360 | 3,415 | 3,360 | 3,415 | 27,100 | 3,415 |
| 2023-01-30 | 3,350 | 3,365 | 3,340 | 3,365 | 17,300 | 3,365 |
| 2023-01-27 | 3,350 | 3,380 | 3,340 | 3,360 | 16,900 | 3,360 |
| 2023-01-26 | 3,370 | 3,390 | 3,345 | 3,345 | 26,900 | 3,345 |
| 2023-01-25 | 3,350 | 3,375 | 3,325 | 3,370 | 15,100 | 3,370 |
| 2023-01-24 | 3,325 | 3,370 | 3,320 | 3,360 | 21,600 | 3,360 |
| 2023-01-23 | 3,295 | 3,325 | 3,275 | 3,315 | 18,800 | 3,315 |
| 2023-01-20 | 3,260 | 3,280 | 3,245 | 3,270 | 10,300 | 3,270 |
| 2023-01-19 | 3,255 | 3,280 | 3,230 | 3,270 | 16,400 | 3,270 |
| 2023-01-18 | 3,200 | 3,280 | 3,195 | 3,260 | 24,300 | 3,260 |
| 2023-01-17 | 3,185 | 3,210 | 3,185 | 3,190 | 15,300 | 3,190 |
| 2023-01-16 | 3,230 | 3,230 | 3,160 | 3,165 | 23,900 | 3,165 |
| 2023-01-13 | 3,255 | 3,290 | 3,250 | 3,275 | 19,200 | 3,275 |
| 2023-01-12 | 3,225 | 3,260 | 3,225 | 3,260 | 13,900 | 3,260 |
| 2023-01-11 | 3,195 | 3,250 | 3,195 | 3,250 | 16,000 | 3,250 |
| 2023-01-10 | 3,220 | 3,245 | 3,195 | 3,215 | 18,700 | 3,215 |
| 2023-01-06 | 3,150 | 3,215 | 3,150 | 3,210 | 18,200 | 3,210 |
| 2023-01-05 | 3,155 | 3,190 | 3,155 | 3,190 | 16,300 | 3,190 |
| 2023-01-04 | 3,210 | 3,210 | 3,155 | 3,160 | 26,800 | 3,160 |
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
