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
