6278 ユニオンツール(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,250	2,260	2,250	2,260	5,000	1,867.77
1996-12-27	2,240	2,240	2,220	2,240	10,000	1,851.24
1996-12-26	2,270	2,270	2,250	2,250	6,000	1,859.50
1996-12-25	2,250	2,250	2,250	2,250	4,000	1,859.50
1996-12-24	2,220	2,230	2,210	2,210	9,000	1,826.45
1996-12-20	2,280	2,280	2,260	2,270	8,000	1,876.03
1996-12-19	2,340	2,350	2,300	2,320	19,000	1,917.36
1996-12-18	2,350	2,360	2,340	2,340	21,000	1,933.88
1996-12-17	2,330	2,350	2,330	2,350	30,000	1,942.15
1996-12-16	2,320	2,330	2,310	2,320	40,000	1,917.36
1996-12-13	2,320	2,320	2,290	2,320	54,000	1,917.36
1996-12-12	2,300	2,320	2,270	2,320	73,000	1,917.36
1996-12-11	2,320	2,340	2,300	2,320	45,000	1,917.36
1996-12-10	2,260	2,320	2,260	2,320	55,000	1,917.36
1996-12-09	2,240	2,260	2,230	2,250	26,000	1,859.50
1996-12-06	2,210	2,210	2,210	2,210	13,000	1,826.45
1996-12-05	2,210	2,210	2,210	2,210	5,000	1,826.45
1996-12-03	2,210	2,230	2,210	2,230	12,000	1,842.98
1996-12-02	2,240	2,250	2,220	2,240	29,000	1,851.24
1996-11-29	2,240	2,240	2,230	2,230	15,000	1,842.98
1996-11-28	2,250	2,250	2,220	2,220	28,000	1,834.71
1996-11-27	2,220	2,240	2,220	2,230	52,000	1,842.98
1996-11-26	2,220	2,220	2,200	2,200	24,000	1,818.18
1996-11-25	2,210	2,210	2,210	2,210	8,000	1,826.45
1996-11-22	2,210	2,220	2,200	2,200	13,000	1,818.18
1996-11-21	2,210	2,220	2,200	2,220	34,000	1,834.71
1996-11-20	2,200	2,210	2,200	2,210	10,000	1,826.45
1996-11-19	2,210	2,210	2,210	2,210	7,000	1,826.45
1996-11-18	2,210	2,210	2,210	2,210	15,000	1,826.45
1996-11-15	2,220	2,220	2,210	2,210	24,000	1,826.45
1996-11-14	2,220	2,230	2,220	2,220	39,000	1,834.71
1996-11-13	2,200	2,230	2,200	2,210	114,000	1,826.45
1996-11-12	2,180	2,200	2,180	2,200	26,000	1,818.18
1996-11-11	2,180	2,180	2,180	2,180	9,000	1,801.65
1996-11-08	2,170	2,170	2,170	2,170	20,000	1,793.39
1996-11-07	2,180	2,180	2,170	2,170	7,000	1,793.39
1996-11-06	2,150	2,170	2,150	2,170	21,000	1,793.39
1996-11-05	2,170	2,170	2,160	2,160	7,000	1,785.12
1996-11-01	2,170	2,170	2,160	2,160	7,000	1,785.12
1996-10-31	2,170	2,200	2,170	2,200	37,000	1,818.18
1996-10-30	2,190	2,190	2,150	2,150	36,000	1,776.86
1996-10-29	2,180	2,190	2,180	2,190	30,000	1,809.92
1996-10-28	2,200	2,200	2,170	2,190	17,000	1,809.92
1996-10-25	2,150	2,190	2,150	2,190	15,000	1,809.92
1996-10-24	2,180	2,200	2,170	2,190	39,000	1,809.92
1996-10-23	2,190	2,210	2,150	2,150	85,000	1,776.86
1996-10-22	2,140	2,200	2,130	2,190	52,000	1,809.92
1996-10-21	2,120	2,120	2,110	2,120	9,000	1,752.07
1996-10-18	2,170	2,180	2,140	2,140	66,000	1,768.60
1996-10-17	2,180	2,200	2,160	2,180	82,000	1,801.65
1996-10-16	2,130	2,160	2,120	2,160	51,000	1,785.12
1996-10-15	2,090	2,130	2,080	2,120	58,000	1,752.07
1996-10-14	2,020	2,050	2,020	2,050	31,000	1,694.21
1996-10-11	2,000	2,010	2,000	2,010	27,000	1,661.16
1996-10-09	1,910	2,030	1,910	2,000	101,000	1,652.89
1996-10-08	1,880	1,920	1,880	1,910	48,000	1,578.51
1996-10-07	1,870	1,900	1,870	1,870	16,000	1,545.45
1996-10-04	1,850	1,880	1,850	1,870	15,000	1,545.45
1996-10-03	1,830	1,860	1,820	1,850	71,000	1,528.93
1996-10-02	1,890	1,900	1,800	1,800	25,000	1,487.60
1996-10-01	1,920	1,920	1,830	1,840	21,000	1,520.66
1996-09-30	1,910	1,940	1,910	1,930	24,000	1,595.04
1996-09-27	1,860	1,920	1,850	1,890	29,000	1,561.98
1996-09-26	1,900	1,900	1,800	1,800	29,000	1,487.60
1996-09-25	2,040	2,040	1,980	2,000	103,000	1,652.89

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