6278 ユニオンツール(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,390 | 5,450 | 5,310 | 5,390 | 45,700 | 5,390 |
| 2024-07-25 | 5,460 | 5,510 | 5,350 | 5,420 | 92,800 | 5,420 |
| 2024-07-24 | 5,630 | 5,740 | 5,560 | 5,560 | 53,900 | 5,560 |
| 2024-07-23 | 5,620 | 5,810 | 5,620 | 5,730 | 84,600 | 5,730 |
| 2024-07-22 | 5,540 | 5,630 | 5,460 | 5,520 | 101,600 | 5,520 |
| 2024-07-19 | 5,670 | 5,740 | 5,590 | 5,620 | 80,000 | 5,620 |
| 2024-07-18 | 5,950 | 5,960 | 5,650 | 5,650 | 120,400 | 5,650 |
| 2024-07-17 | 6,110 | 6,150 | 5,960 | 6,010 | 41,000 | 6,010 |
| 2024-07-16 | 5,920 | 6,090 | 5,910 | 6,070 | 49,900 | 6,070 |
| 2024-07-12 | 5,970 | 6,120 | 5,940 | 5,940 | 47,000 | 5,940 |
| 2024-07-11 | 6,100 | 6,150 | 5,990 | 5,990 | 53,800 | 5,990 |
| 2024-07-10 | 5,980 | 6,070 | 5,930 | 6,050 | 52,700 | 6,050 |
| 2024-07-09 | 5,980 | 6,090 | 5,920 | 5,990 | 67,400 | 5,990 |
| 2024-07-08 | 5,940 | 5,960 | 5,750 | 5,930 | 69,800 | 5,930 |
| 2024-07-05 | 5,820 | 5,980 | 5,820 | 5,910 | 111,600 | 5,910 |
| 2024-07-04 | 6,080 | 6,120 | 5,800 | 5,810 | 108,100 | 5,810 |
| 2024-07-03 | 6,200 | 6,230 | 5,880 | 6,000 | 184,800 | 6,000 |
| 2024-07-02 | 6,270 | 6,320 | 6,160 | 6,200 | 92,200 | 6,200 |
| 2024-07-01 | 6,290 | 6,380 | 6,230 | 6,300 | 64,400 | 6,300 |
| 2024-06-28 | 6,180 | 6,370 | 6,130 | 6,330 | 123,800 | 6,330 |
| 2024-06-27 | 6,120 | 6,230 | 6,100 | 6,120 | 108,200 | 6,120 |
| 2024-06-26 | 6,050 | 6,230 | 6,020 | 6,170 | 186,900 | 6,170 |
| 2024-06-25 | 5,910 | 6,020 | 5,860 | 6,000 | 90,300 | 6,000 |
| 2024-06-24 | 5,860 | 5,950 | 5,810 | 5,910 | 99,800 | 5,910 |
| 2024-06-21 | 6,120 | 6,120 | 5,840 | 5,890 | 102,000 | 5,890 |
| 2024-06-20 | 6,090 | 6,150 | 5,990 | 6,070 | 63,700 | 6,070 |
| 2024-06-19 | 6,090 | 6,160 | 6,070 | 6,090 | 67,000 | 6,090 |
| 2024-06-18 | 6,030 | 6,140 | 6,000 | 6,020 | 69,200 | 6,020 |
| 2024-06-17 | 5,920 | 6,040 | 5,910 | 5,980 | 63,400 | 5,980 |
| 2024-06-14 | 5,680 | 5,960 | 5,610 | 5,900 | 80,500 | 5,900 |
| 2024-06-13 | 5,900 | 5,920 | 5,720 | 5,720 | 64,900 | 5,720 |
| 2024-06-12 | 5,800 | 5,950 | 5,800 | 5,930 | 56,400 | 5,930 |
| 2024-06-11 | 5,760 | 5,890 | 5,740 | 5,800 | 45,400 | 5,800 |
| 2024-06-10 | 5,870 | 5,980 | 5,770 | 5,780 | 68,800 | 5,780 |
| 2024-06-07 | 5,720 | 5,840 | 5,720 | 5,820 | 52,200 | 5,820 |
| 2024-06-06 | 5,680 | 5,830 | 5,680 | 5,720 | 79,800 | 5,720 |
| 2024-06-05 | 5,670 | 5,740 | 5,550 | 5,580 | 49,100 | 5,580 |
| 2024-06-04 | 5,710 | 5,750 | 5,610 | 5,670 | 49,600 | 5,670 |
| 2024-06-03 | 5,760 | 5,790 | 5,650 | 5,760 | 57,000 | 5,760 |
| 2024-05-31 | 5,540 | 5,730 | 5,540 | 5,700 | 95,700 | 5,700 |
| 2024-05-30 | 5,310 | 5,590 | 5,310 | 5,540 | 108,600 | 5,540 |
| 2024-05-29 | 5,580 | 5,660 | 5,450 | 5,490 | 60,900 | 5,490 |
| 2024-05-28 | 5,510 | 5,640 | 5,450 | 5,530 | 74,200 | 5,530 |
| 2024-05-27 | 5,450 | 5,480 | 5,350 | 5,420 | 49,200 | 5,420 |
| 2024-05-24 | 5,380 | 5,460 | 5,340 | 5,370 | 47,900 | 5,370 |
| 2024-05-23 | 5,470 | 5,530 | 5,350 | 5,480 | 64,300 | 5,480 |
| 2024-05-22 | 5,270 | 5,450 | 5,230 | 5,440 | 61,600 | 5,440 |
| 2024-05-21 | 5,510 | 5,540 | 5,320 | 5,320 | 64,700 | 5,320 |
| 2024-05-20 | 5,450 | 5,600 | 5,370 | 5,370 | 105,300 | 5,370 |
| 2024-05-17 | 5,170 | 5,400 | 5,160 | 5,390 | 99,800 | 5,390 |
| 2024-05-16 | 5,250 | 5,350 | 5,160 | 5,250 | 133,000 | 5,250 |
| 2024-05-15 | 4,810 | 5,210 | 4,785 | 5,110 | 117,700 | 5,110 |
| 2024-05-14 | 5,280 | 5,280 | 4,780 | 4,875 | 303,700 | 4,875 |
| 2024-05-13 | 4,505 | 4,590 | 4,445 | 4,575 | 56,400 | 4,575 |
| 2024-05-10 | 4,475 | 4,490 | 4,455 | 4,465 | 28,900 | 4,465 |
| 2024-05-09 | 4,385 | 4,480 | 4,370 | 4,450 | 24,800 | 4,450 |
| 2024-05-08 | 4,440 | 4,465 | 4,330 | 4,385 | 43,100 | 4,385 |
| 2024-05-07 | 4,475 | 4,480 | 4,425 | 4,440 | 40,600 | 4,440 |
| 2024-05-02 | 4,485 | 4,520 | 4,450 | 4,475 | 33,400 | 4,475 |
| 2024-05-01 | 4,515 | 4,550 | 4,445 | 4,495 | 23,400 | 4,495 |
| 2024-04-30 | 4,485 | 4,650 | 4,485 | 4,585 | 32,400 | 4,585 |
| 2024-04-26 | 4,435 | 4,570 | 4,435 | 4,530 | 37,700 | 4,530 |
| 2024-04-25 | 4,400 | 4,500 | 4,400 | 4,470 | 40,900 | 4,470 |
| 2024-04-24 | 4,330 | 4,410 | 4,330 | 4,400 | 19,200 | 4,400 |
| 2024-04-23 | 4,350 | 4,385 | 4,310 | 4,330 | 25,500 | 4,330 |
| 2024-04-22 | 4,300 | 4,370 | 4,240 | 4,295 | 29,400 | 4,295 |
| 2024-04-19 | 4,300 | 4,355 | 4,245 | 4,300 | 37,500 | 4,300 |
| 2024-04-18 | 4,375 | 4,395 | 4,280 | 4,360 | 49,800 | 4,360 |
| 2024-04-17 | 4,485 | 4,530 | 4,345 | 4,365 | 39,100 | 4,365 |
| 2024-04-16 | 4,560 | 4,560 | 4,415 | 4,455 | 28,700 | 4,455 |
| 2024-04-15 | 4,470 | 4,580 | 4,450 | 4,560 | 28,000 | 4,560 |
| 2024-04-12 | 4,590 | 4,600 | 4,510 | 4,540 | 23,800 | 4,540 |
| 2024-04-11 | 4,520 | 4,600 | 4,520 | 4,580 | 21,400 | 4,580 |
| 2024-04-10 | 4,620 | 4,640 | 4,550 | 4,560 | 24,300 | 4,560 |
| 2024-04-09 | 4,595 | 4,665 | 4,560 | 4,565 | 38,500 | 4,565 |
| 2024-04-08 | 4,570 | 4,610 | 4,545 | 4,575 | 41,300 | 4,575 |
| 2024-04-05 | 4,405 | 4,475 | 4,400 | 4,475 | 32,600 | 4,475 |
| 2024-04-04 | 4,355 | 4,510 | 4,355 | 4,485 | 45,600 | 4,485 |
| 2024-04-03 | 4,300 | 4,340 | 4,270 | 4,315 | 29,800 | 4,315 |
| 2024-04-02 | 4,415 | 4,470 | 4,320 | 4,345 | 52,000 | 4,345 |
| 2024-04-01 | 4,520 | 4,530 | 4,400 | 4,415 | 27,700 | 4,415 |
| 2024-03-29 | 4,450 | 4,500 | 4,415 | 4,490 | 23,800 | 4,490 |
| 2024-03-28 | 4,460 | 4,510 | 4,390 | 4,430 | 40,000 | 4,430 |
| 2024-03-27 | 4,490 | 4,515 | 4,445 | 4,490 | 35,500 | 4,490 |
| 2024-03-26 | 4,395 | 4,525 | 4,355 | 4,490 | 49,800 | 4,490 |
| 2024-03-25 | 4,405 | 4,460 | 4,345 | 4,370 | 47,000 | 4,370 |
| 2024-03-22 | 4,405 | 4,445 | 4,350 | 4,425 | 57,900 | 4,425 |
| 2024-03-21 | 4,405 | 4,485 | 4,385 | 4,420 | 79,700 | 4,420 |
| 2024-03-19 | 4,370 | 4,405 | 4,350 | 4,370 | 33,100 | 4,370 |
| 2024-03-18 | 4,395 | 4,420 | 4,340 | 4,370 | 55,400 | 4,370 |
| 2024-03-15 | 4,325 | 4,400 | 4,320 | 4,390 | 72,200 | 4,390 |
| 2024-03-14 | 4,330 | 4,385 | 4,265 | 4,330 | 74,300 | 4,330 |
| 2024-03-13 | 4,405 | 4,455 | 4,320 | 4,330 | 67,500 | 4,330 |
| 2024-03-12 | 4,350 | 4,400 | 4,290 | 4,335 | 71,100 | 4,335 |
| 2024-03-11 | 4,370 | 4,390 | 4,290 | 4,345 | 84,800 | 4,345 |
| 2024-03-08 | 4,265 | 4,440 | 4,220 | 4,425 | 162,000 | 4,425 |
| 2024-03-07 | 4,110 | 4,315 | 4,110 | 4,265 | 146,000 | 4,265 |
| 2024-03-06 | 3,980 | 4,065 | 3,960 | 4,060 | 45,400 | 4,060 |
| 2024-03-05 | 3,970 | 4,065 | 3,970 | 4,050 | 40,900 | 4,050 |
| 2024-03-04 | 3,895 | 4,075 | 3,855 | 3,970 | 91,700 | 3,970 |
| 2024-03-01 | 3,815 | 3,850 | 3,790 | 3,840 | 26,600 | 3,840 |
| 2024-02-29 | 3,885 | 3,885 | 3,805 | 3,825 | 37,100 | 3,825 |
| 2024-02-28 | 3,955 | 3,970 | 3,885 | 3,895 | 36,200 | 3,895 |
| 2024-02-27 | 3,950 | 4,065 | 3,950 | 4,000 | 57,700 | 4,000 |
| 2024-02-26 | 3,925 | 3,985 | 3,875 | 3,880 | 35,200 | 3,880 |
| 2024-02-22 | 4,015 | 4,015 | 3,895 | 3,895 | 33,200 | 3,895 |
| 2024-02-21 | 4,025 | 4,135 | 3,900 | 3,925 | 78,200 | 3,925 |
| 2024-02-20 | 3,840 | 4,010 | 3,835 | 3,965 | 132,500 | 3,965 |
| 2024-02-19 | 3,650 | 3,815 | 3,635 | 3,785 | 104,000 | 3,785 |
| 2024-02-16 | 3,740 | 3,740 | 3,565 | 3,640 | 254,400 | 3,640 |
| 2024-02-15 | 3,245 | 3,875 | 3,200 | 3,775 | 425,600 | 3,775 |
| 2024-02-14 | 3,355 | 3,390 | 3,340 | 3,385 | 62,000 | 3,385 |
| 2024-02-13 | 3,320 | 3,395 | 3,305 | 3,385 | 49,400 | 3,385 |
| 2024-02-09 | 3,295 | 3,310 | 3,285 | 3,290 | 27,800 | 3,290 |
| 2024-02-08 | 3,255 | 3,295 | 3,225 | 3,290 | 37,100 | 3,290 |
| 2024-02-07 | 3,300 | 3,325 | 3,260 | 3,275 | 40,800 | 3,275 |
| 2024-02-06 | 3,370 | 3,370 | 3,320 | 3,320 | 14,100 | 3,320 |
| 2024-02-05 | 3,380 | 3,390 | 3,340 | 3,355 | 36,900 | 3,355 |
| 2024-02-02 | 3,405 | 3,415 | 3,365 | 3,395 | 18,600 | 3,395 |
| 2024-02-01 | 3,400 | 3,410 | 3,375 | 3,385 | 18,300 | 3,385 |
| 2024-01-31 | 3,390 | 3,420 | 3,390 | 3,415 | 22,000 | 3,415 |
| 2024-01-30 | 3,415 | 3,445 | 3,415 | 3,430 | 17,600 | 3,430 |
| 2024-01-29 | 3,440 | 3,440 | 3,395 | 3,395 | 14,400 | 3,395 |
| 2024-01-26 | 3,380 | 3,410 | 3,380 | 3,405 | 21,100 | 3,405 |
| 2024-01-25 | 3,425 | 3,460 | 3,405 | 3,425 | 29,200 | 3,425 |
| 2024-01-24 | 3,445 | 3,445 | 3,395 | 3,425 | 27,500 | 3,425 |
| 2024-01-23 | 3,420 | 3,450 | 3,405 | 3,450 | 35,100 | 3,450 |
| 2024-01-22 | 3,370 | 3,425 | 3,370 | 3,415 | 29,800 | 3,415 |
| 2024-01-19 | 3,330 | 3,365 | 3,330 | 3,350 | 20,900 | 3,350 |
| 2024-01-18 | 3,325 | 3,350 | 3,315 | 3,340 | 20,100 | 3,340 |
| 2024-01-17 | 3,365 | 3,380 | 3,305 | 3,305 | 38,300 | 3,305 |
| 2024-01-16 | 3,380 | 3,390 | 3,360 | 3,365 | 29,000 | 3,365 |
| 2024-01-15 | 3,420 | 3,435 | 3,395 | 3,395 | 29,500 | 3,395 |
| 2024-01-12 | 3,455 | 3,460 | 3,390 | 3,415 | 35,700 | 3,415 |
| 2024-01-11 | 3,475 | 3,475 | 3,435 | 3,455 | 30,500 | 3,455 |
| 2024-01-10 | 3,405 | 3,450 | 3,390 | 3,430 | 30,000 | 3,430 |
| 2024-01-09 | 3,395 | 3,415 | 3,375 | 3,380 | 30,700 | 3,380 |
| 2024-01-05 | 3,415 | 3,415 | 3,350 | 3,370 | 28,000 | 3,370 |
| 2024-01-04 | 3,310 | 3,415 | 3,300 | 3,415 | 26,700 | 3,415 |
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
