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
2023-06-093,3103,3103,2603,26554,1003,265
2023-06-083,2653,2853,2503,27537,7003,275
2023-06-073,3003,3153,2553,27542,5003,275
2023-06-063,2703,2853,2453,28525,3003,285
2023-06-053,2453,2803,2203,28039,5003,280
2023-06-023,1653,2153,1653,20523,5003,205
2023-06-013,1803,1953,1603,17026,1003,170
2023-05-313,1703,1803,1503,16539,0003,165
2023-05-303,2103,2103,1603,17528,8003,175
2023-05-293,2153,2303,2003,20027,4003,200
2023-05-263,2003,2553,2003,23033,7003,230
2023-05-253,2153,2253,2003,20017,8003,200
2023-05-243,2003,2403,2003,22016,0003,220
2023-05-233,2503,2553,2003,21027,0003,210
2023-05-223,2003,2503,2003,25017,8003,250
2023-05-193,2503,2503,2203,22022,0003,220
2023-05-183,2103,2353,1953,23027,5003,230
2023-05-173,1953,2253,1853,18518,7003,185
2023-05-163,2253,2253,1803,19524,2003,195
2023-05-153,2003,2453,2003,22532,1003,225
2023-05-123,2803,3103,2653,29020,4003,290
2023-05-113,2853,2953,2553,2909,2003,290
2023-05-103,2853,3003,2853,2907,5003,290
2023-05-093,2803,3153,2803,30514,2003,305
2023-05-083,2953,3003,2753,29016,0003,290
2023-05-023,2753,3003,2503,28514,6003,285
2023-05-013,2603,2753,2453,27514,1003,275
2023-04-283,2153,2453,2053,24519,6003,245
2023-04-273,1703,1853,1653,18515,0003,185
2023-04-263,1903,2053,1753,18515,7003,185
2023-04-253,2353,2453,2103,21514,8003,215
2023-04-243,2053,2253,2003,2158,5003,215
2023-04-213,2003,2203,1853,20012,1003,200
2023-04-203,1953,2203,1953,2109,5003,210
2023-04-193,2253,2253,1953,21516,2003,215
2023-04-183,2253,2453,2153,23515,4003,235
2023-04-173,2203,2303,2103,22511,1003,225
2023-04-143,2103,2203,1903,22017,8003,220
2023-04-133,2153,2153,1903,20510,3003,205
2023-04-123,1903,2253,1903,21516,5003,215
2023-04-113,1803,2003,1703,19019,7003,190
2023-04-103,1603,1803,1503,18018,5003,180
2023-04-073,1603,1853,1603,16011,3003,160
2023-04-063,1903,1903,1403,15030,0003,150
2023-04-053,2403,2553,1903,20532,1003,205
2023-04-043,2803,3053,2703,29519,5003,295
2023-04-033,3003,3053,2553,28523,7003,285
2023-03-313,2553,2953,2553,29522,0003,295
2023-03-303,2403,2653,2253,26515,9003,265
2023-03-293,2203,2653,2003,26025,0003,260
2023-03-283,1853,2053,1853,1908,4003,190
2023-03-273,1953,2103,1703,21011,6003,210
2023-03-243,1653,1903,1653,18515,0003,185
2023-03-233,1953,2103,1753,20515,8003,205
2023-03-223,2303,2303,1953,20519,8003,205
2023-03-203,1853,2253,1803,18026,4003,180
2023-03-173,1703,2453,1603,24532,4003,245
2023-03-163,1053,1653,1053,16528,9003,165
2023-03-153,1603,2153,1603,19531,6003,195
2023-03-143,2103,2153,1153,15047,4003,150
2023-03-133,2453,2653,2253,25030,8003,250
2023-03-103,3303,3603,2903,29039,7003,290
2023-03-093,3253,3903,3203,39035,3003,390
2023-03-083,3003,3203,2903,30022,6003,300
2023-03-073,3203,3453,3003,30018,9003,300
2023-03-063,2853,3403,2853,34031,7003,340
2023-03-033,2803,2903,2603,27022,2003,270
2023-03-023,2803,3053,2553,26017,7003,260
2023-03-013,2453,2753,2353,27518,8003,275
2023-02-283,2453,2453,2253,23018,2003,230
2023-02-273,2103,2353,2053,2305,9003,230
2023-02-243,2153,2303,1953,21521,7003,215
2023-02-223,2003,2103,1803,19529,9003,195
2023-02-213,2403,2453,2203,2209,6003,220
2023-02-203,2453,2453,2203,23515,3003,235
2023-02-173,2403,2603,2203,23026,4003,230
2023-02-163,2303,2803,2153,25541,9003,255
2023-02-153,2203,3003,2053,210114,0003,210
2023-02-143,4203,4653,4153,46527,7003,465
2023-02-133,4253,4253,3703,37521,4003,375
2023-02-103,4153,4453,4003,43519,8003,435
2023-02-093,4053,4303,3953,43014,7003,430
2023-02-083,4253,4303,3953,41513,1003,415
2023-02-073,4253,4303,4003,4108,9003,410
2023-02-063,3903,4303,3703,43018,8003,430
2023-02-033,3753,4003,3703,39010,1003,390
2023-02-023,4053,4303,3903,40011,6003,400
2023-02-013,4153,4153,3753,39014,2003,390
2023-01-313,3603,4153,3603,41527,1003,415
2023-01-303,3503,3653,3403,36517,3003,365
2023-01-273,3503,3803,3403,36016,9003,360
2023-01-263,3703,3903,3453,34526,9003,345
2023-01-253,3503,3753,3253,37015,1003,370
2023-01-243,3253,3703,3203,36021,6003,360
2023-01-233,2953,3253,2753,31518,8003,315
2023-01-203,2603,2803,2453,27010,3003,270
2023-01-193,2553,2803,2303,27016,4003,270
2023-01-183,2003,2803,1953,26024,3003,260
2023-01-173,1853,2103,1853,19015,3003,190
2023-01-163,2303,2303,1603,16523,9003,165
2023-01-133,2553,2903,2503,27519,2003,275
2023-01-123,2253,2603,2253,26013,9003,260
2023-01-113,1953,2503,1953,25016,0003,250
2023-01-103,2203,2453,1953,21518,7003,215
2023-01-063,1503,2153,1503,21018,2003,210
2023-01-053,1553,1903,1553,19016,3003,190
2023-01-043,2103,2103,1553,16026,8003,160

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