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
2022-01-183,9703,9753,9003,94520,9003,945
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