6278 ユニオンツール(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-034,0754,1254,0204,10517,6004,105
2021-08-024,0354,0853,9954,08513,5004,085
2021-07-304,0254,0903,9954,03532,3004,035
2021-07-293,9754,0353,9604,03513,9004,035
2021-07-284,0104,0203,9653,99019,5003,990
2021-07-274,0954,0954,0104,02518,5004,025
2021-07-264,0604,1104,0504,09517,7004,095
2021-07-214,0404,0503,9754,01521,5004,015
2021-07-204,0254,0403,9804,00028,8004,000
2021-07-194,1654,1704,0754,07519,9004,075
2021-07-164,1554,1904,1354,17014,3004,170
2021-07-154,2204,2204,1104,11016,1004,110
2021-07-144,1954,2354,1654,20024,2004,200
2021-07-134,1204,2004,1004,19527,0004,195
2021-07-124,1004,1104,0554,08028,7004,080
2021-07-093,9804,0303,9054,01547,8004,015
2021-07-084,1004,1004,0204,02036,6004,020
2021-07-074,1904,1904,0904,10042,0004,100
2021-07-064,1404,2354,1104,23043,2004,230
2021-07-054,1304,1904,0854,10045,2004,100
2021-07-024,0504,1254,0054,11038,9004,110
2021-07-014,0504,0853,9904,01037,3004,010
2021-06-304,0704,0703,9653,98533,0003,985
2021-06-294,0154,0853,9854,00556,1004,005
2021-06-284,0404,0953,9704,05590,5004,055
2021-06-254,0554,0803,9504,03068,8004,030
2021-06-243,9154,0253,8804,01029,3004,010
2021-06-233,9303,9503,8853,88516,1003,885
2021-06-223,8853,9553,8703,91026,5003,910
2021-06-213,8303,8303,7503,79534,7003,795
2021-06-183,9303,9303,8803,89025,0003,890
2021-06-173,9953,9953,9353,96510,9003,965
2021-06-163,9804,0103,9653,97511,3003,975
2021-06-154,0054,0053,9353,98015,2003,980
2021-06-144,1204,1354,0004,02021,7004,020
2021-06-114,0254,1103,9554,07547,7004,075
2021-06-103,9204,0553,8704,02558,1004,025
2021-06-093,9053,9053,8103,81541,6003,815
2021-06-083,9703,9953,9203,93025,0003,930
2021-06-073,9804,0603,9603,99042,1003,990
2021-06-043,8753,9453,8353,91544,5003,915
2021-06-033,8803,8853,8103,82523,8003,825
2021-06-023,7403,9003,7203,88050,8003,880
2021-06-013,7303,7603,7053,75013,7003,750
2021-05-313,6503,7403,6353,72528,7003,725
2021-05-283,5853,6453,5853,64014,3003,640
2021-05-273,5853,6203,5653,56519,0003,565
2021-05-263,5653,6253,5503,60518,3003,605
2021-05-253,6603,6703,5703,57519,9003,575
2021-05-243,6603,6953,6453,65010,0003,650
2021-05-213,6603,6803,6353,65518,1003,655
2021-05-203,6303,7003,6303,66013,7003,660
2021-05-193,6503,6803,6153,62018,2003,620
2021-05-183,6453,7103,5953,71021,8003,710
2021-05-173,6803,7003,5853,58522,9003,585
2021-05-143,6653,6853,6253,65019,1003,650
2021-05-133,5153,6403,5153,54027,4003,540
2021-05-123,6253,7203,5753,57561,3003,575
2021-05-113,5503,5503,4903,51520,3003,515
2021-05-103,5153,5453,5003,5459,9003,545
2021-05-073,5103,5253,4853,4859,1003,485
2021-05-063,4603,5203,4603,48012,8003,480
2021-04-303,5303,5353,4553,46015,9003,460
2021-04-283,5553,5553,4903,52014,3003,520
2021-04-273,5853,5853,5153,51517,1003,515
2021-04-263,5703,6053,5553,55516,6003,555
2021-04-233,6253,6253,5703,5859,7003,585
2021-04-223,6153,6503,5853,63013,1003,630
2021-04-213,5903,6003,5453,57019,2003,570
2021-04-203,6603,6853,6203,62018,2003,620
2021-04-193,6803,7403,6703,71012,4003,710
2021-04-163,7053,7053,6553,69011,4003,690
2021-04-153,6903,7203,6653,70515,0003,705
2021-04-143,7153,7253,6803,69013,5003,690
2021-04-133,7053,7353,7003,70012,8003,700
2021-04-123,7303,7403,6803,70516,1003,705
2021-04-093,7503,7703,6753,71018,6003,710
2021-04-083,7803,7803,6703,70542,6003,705
2021-04-073,7503,8253,7503,80537,6003,805
2021-04-063,6953,8203,6603,72081,1003,720
2021-04-053,5903,6803,5753,68044,3003,680
2021-04-023,5853,5853,5253,56514,9003,565
2021-04-013,5503,5603,5103,53513,2003,535
2021-03-313,5753,5753,5203,52028,0003,520
2021-03-303,5903,6303,5353,61028,9003,610
2021-03-293,5753,6253,5253,59542,1003,595
2021-03-263,5753,6203,5503,56516,5003,565
2021-03-253,5203,5803,5203,56516,1003,565
2021-03-243,5803,5803,5003,52522,7003,525
2021-03-233,6453,7103,5803,58051,7003,580
2021-03-223,6353,6353,5303,59041,9003,590
2021-03-193,5953,6553,5753,64540,9003,645
2021-03-183,6303,6503,5753,63032,3003,630
2021-03-173,5553,6253,5453,61048,5003,610
2021-03-163,5103,5203,4803,51514,5003,515
2021-03-153,4603,5203,4503,48530,4003,485
2021-03-123,4503,4753,4253,46025,7003,460
2021-03-113,3953,4303,3653,43020,0003,430
2021-03-103,3703,4303,3453,40519,9003,405
2021-03-093,4403,4403,3103,36020,1003,360
2021-03-083,4153,4353,3903,41017,0003,410
2021-03-053,4053,4103,2953,39536,3003,395
2021-03-043,4303,4503,3603,45016,6003,450
2021-03-033,4303,4553,3953,45514,4003,455
2021-03-023,4803,4803,4353,46021,4003,460
2021-03-013,4153,4953,3853,48026,4003,480
2021-02-263,4903,4903,3703,37031,4003,370
2021-02-253,4753,4803,4303,45528,1003,455
2021-02-243,4503,4753,4253,46027,0003,460
2021-02-223,5303,5503,4703,48027,7003,480
2021-02-193,3803,5053,3703,50543,1003,505
2021-02-183,5253,5253,3603,40533,2003,405
2021-02-173,3953,5103,3903,50550,4003,505
2021-02-163,4653,4653,3753,39548,2003,395
2021-02-153,5703,5703,4103,43555,9003,435
2021-02-123,4553,5603,4403,54532,4003,545
2021-02-103,4753,4753,4153,45011,8003,450
2021-02-093,4203,4653,3903,45527,8003,455
2021-02-083,4653,4903,4103,45029,7003,450
2021-02-053,5053,5403,4203,45524,7003,455
2021-02-043,4753,5203,4653,50515,0003,505
2021-02-033,5453,5453,4803,49520,6003,495
2021-02-023,5003,5403,4553,52032,2003,520
2021-02-013,5853,6253,5053,50553,1003,505
2021-01-293,5253,5403,4153,41529,7003,415
2021-01-283,4303,5503,4103,52551,7003,525
2021-01-273,6403,6503,5353,55059,6003,550
2021-01-263,6103,6453,5753,615105,4003,615
2021-01-253,5553,7703,4803,575235,5003,575
2021-01-223,2453,2453,1253,13519,6003,135
2021-01-213,2503,2753,1803,20019,5003,200
2021-01-203,1003,2303,0953,23016,2003,230
2021-01-193,2103,2103,1003,10013,0003,100
2021-01-183,1953,2003,1553,1709,9003,170
2021-01-153,2753,2753,1603,16023,4003,160
2021-01-143,1553,2703,1553,24022,7003,240
2021-01-133,1153,2153,1053,18526,6003,185
2021-01-123,1203,1203,0753,11511,9003,115
2021-01-083,0753,1203,0603,11513,5003,115
2021-01-073,0803,1203,0703,0909,9003,090
2021-01-063,0603,0803,0353,0807,5003,080
2021-01-053,0403,0703,0203,0259,5003,025
2021-01-043,0853,0853,0103,03015,6003,030

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