6278 ユニオンツール(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	16,500	16,900	16,300	16,500	10,600	15,000
1999-12-29	16,200	16,610	15,910	16,610	32,200	15,100
1999-12-28	15,000	16,210	14,400	15,800	25,600	14,363.60
1999-12-27	15,000	15,020	14,500	14,600	11,100	13,272.70
1999-12-24	14,550	15,490	14,300	15,000	56,700	13,636.40
1999-12-22	13,700	14,500	13,500	13,950	33,100	12,681.80
1999-12-21	13,330	13,500	13,000	13,300	21,800	12,090.90
1999-12-20	14,500	14,500	13,300	13,310	31,700	12,100
1999-12-17	14,100	14,950	13,500	14,500	74,500	13,181.80
1999-12-16	13,000	14,800	13,000	14,500	205,400	13,181.80
1999-12-15	12,300	12,960	12,180	12,910	51,200	11,736.40
1999-12-14	12,000	12,500	11,900	12,160	22,200	11,054.50
1999-12-13	12,310	12,310	11,800	12,180	16,300	11,072.70
1999-12-10	12,200	12,490	11,900	11,910	26,600	10,827.30
1999-12-09	12,700	12,700	12,200	12,200	20,500	11,090.90
1999-12-08	12,300	12,690	12,050	12,690	21,400	11,536.40
1999-12-07	12,780	12,780	12,300	12,400	35,000	11,272.70
1999-12-06	12,400	12,810	12,150	12,810	39,100	11,645.50
1999-12-03	12,580	12,580	12,000	12,190	30,600	11,081.80
1999-12-02	12,700	12,780	11,950	12,690	65,100	11,536.40
1999-12-01	12,000	13,100	12,000	12,790	268,000	11,627.30
1999-11-30	11,400	11,900	11,300	11,800	95,400	10,727.30
1999-11-29	11,060	11,200	10,900	11,200	21,100	10,181.80
1999-11-26	11,000	11,200	10,900	11,200	35,400	10,181.80
1999-11-25	11,430	11,490	10,800	11,120	25,000	10,109.10
1999-11-24	11,340	11,400	11,000	11,040	28,600	10,036.40
1999-11-22	11,100	11,400	11,100	11,400	52,600	10,363.60
1999-11-19	11,090	11,250	10,700	11,080	36,800	10,072.70
1999-11-18	11,000	11,100	10,700	11,100	13,100	10,090.90
1999-11-17	11,300	11,350	10,790	11,150	18,500	10,136.40
1999-11-16	11,150	11,150	10,850	11,100	24,000	10,090.90
1999-11-15	11,150	11,300	10,700	11,000	20,100	10,000
1999-11-12	10,650	11,200	10,650	11,000	17,700	10,000
1999-11-11	11,110	11,300	10,690	10,800	28,700	9,818.18
1999-11-10	10,700	11,110	10,700	11,000	44,900	10,000
1999-11-09	11,150	11,500	11,100	11,500	32,900	10,454.50
1999-11-08	11,090	11,230	10,700	11,190	22,900	10,172.70
1999-11-05	10,740	11,100	10,710	11,100	20,000	10,090.90
1999-11-04	11,100	11,290	10,790	10,940	14,800	9,945.45
1999-11-02	10,990	11,000	10,640	11,000	12,000	10,000
1999-11-01	11,340	11,340	11,000	11,100	26,100	10,090.90
1999-10-29	10,580	11,140	10,580	11,140	41,100	10,127.30
1999-10-28	10,190	10,600	10,190	10,530	28,100	9,572.73
1999-10-27	9,600	9,980	9,600	9,650	36,100	8,772.73
1999-10-26	9,950	10,000	9,700	9,700	33,400	8,818.18
1999-10-25	10,280	10,300	9,850	9,950	12,400	9,045.45
1999-10-22	10,000	10,280	10,000	10,200	12,800	9,272.73
1999-10-21	9,800	9,910	9,780	9,910	21,100	9,009.09
1999-10-20	9,680	9,800	9,550	9,640	27,100	8,763.64
1999-10-19	9,700	9,800	9,350	9,490	34,500	8,627.27
1999-10-18	9,900	10,000	9,500	9,800	12,300	8,909.09
1999-10-15	10,900	10,900	10,300	10,310	9,300	9,372.73
1999-10-14	10,990	11,010	10,900	10,970	14,200	9,972.73
1999-10-13	11,010	11,200	10,960	11,000	11,000	10,000
1999-10-12	10,910	11,150	10,910	11,000	10,600	10,000
1999-10-08	10,900	10,900	10,780	10,800	14,900	9,818.18
1999-10-07	11,500	11,500	10,900	10,950	11,600	9,954.55
1999-10-06	11,200	11,350	10,830	11,180	34,600	10,163.60
1999-10-05	11,200	11,500	10,860	11,180	21,300	10,163.60
1999-10-04	10,740	11,200	10,640	11,190	24,200	10,172.70
1999-10-01	10,350	10,650	10,300	10,540	26,800	9,581.82
1999-09-30	10,190	10,390	10,190	10,350	26,000	9,409.09
1999-09-29	10,600	10,700	10,250	10,390	10,400	9,445.45
1999-09-28	10,100	10,550	10,100	10,500	29,500	9,545.45
1999-09-27	10,490	10,700	10,100	10,110	7,800	9,190.91
1999-09-24	10,900	10,900	10,000	10,100	19,100	9,181.82
1999-09-22	11,150	11,450	11,100	11,300	41,200	10,272.70
1999-09-21	11,000	11,300	11,000	11,150	19,200	10,136.40
1999-09-20	11,900	12,000	11,700	11,740	22,400	10,672.70
1999-09-17	11,850	11,900	11,550	11,900	17,700	10,818.20
1999-09-16	11,950	11,950	11,460	11,900	61,200	10,818.20
1999-09-14	12,500	12,500	11,500	12,000	73,300	10,909.10
1999-09-13	11,140	12,300	10,980	12,200	100,900	11,090.90
1999-09-10	10,600	10,980	10,420	10,940	48,600	9,945.45
1999-09-09	10,890	10,890	10,000	10,400	48,700	9,454.55
1999-09-08	10,800	10,800	10,620	10,700	32,700	9,727.27
1999-09-07	10,750	10,850	10,550	10,600	22,800	9,636.36
1999-09-06	10,980	11,010	10,700	10,750	33,600	9,772.73
1999-09-03	10,700	10,900	10,490	10,780	65,800	9,800
1999-09-02	10,250	10,700	10,000	10,700	58,800	9,727.27
1999-09-01	10,100	10,200	9,750	10,200	17,700	9,272.73
1999-08-31	10,500	10,500	10,200	10,200	11,700	9,272.73
1999-08-30	10,400	10,430	10,280	10,430	10,400	9,481.82
1999-08-27	10,440	10,530	10,430	10,450	18,500	9,500
1999-08-26	10,450	10,500	10,290	10,430	15,700	9,481.82
1999-08-25	10,400	10,560	10,250	10,450	21,300	9,500
1999-08-24	10,300	10,340	10,050	10,240	19,600	9,309.09
1999-08-23	9,830	10,340	9,830	10,340	26,400	9,400
1999-08-20	9,710	9,850	9,510	9,820	31,300	8,927.27
1999-08-19	10,150	10,210	10,130	10,210	18,100	9,281.82
1999-08-18	10,270	10,350	10,200	10,200	33,000	9,272.73
1999-08-17	10,350	10,360	10,150	10,260	16,900	9,327.27
1999-08-16	9,950	10,350	9,930	10,350	24,800	9,409.09
1999-08-13	9,940	9,940	9,810	9,830	11,400	8,936.36
1999-08-12	9,880	9,900	9,840	9,900	19,900	9,000
1999-08-11	9,600	9,900	9,600	9,880	11,700	8,981.82
1999-08-10	9,510	9,600	9,470	9,600	18,600	8,727.27
1999-08-09	9,550	9,580	9,480	9,530	22,200	8,663.64
1999-08-06	9,700	9,800	9,560	9,560	13,700	8,690.91
1999-08-05	9,510	9,700	9,510	9,650	13,300	8,772.73
1999-08-04	9,850	9,970	9,800	9,860	8,900	8,963.64
1999-08-03	10,090	10,090	9,800	9,890	15,500	8,990.91
1999-08-02	9,750	10,150	9,750	9,900	17,300	9,000
1999-07-30	9,720	10,190	9,720	10,150	25,500	9,227.27
1999-07-29	9,890	10,170	9,880	10,020	23,100	9,109.09
1999-07-28	9,410	10,000	9,400	9,990	15,200	9,081.82
1999-07-27	9,500	9,620	9,350	9,350	25,500	8,500
1999-07-26	9,990	10,000	9,500	9,610	9,300	8,736.36
1999-07-23	9,740	10,250	9,700	10,000	27,400	9,090.91
1999-07-22	10,300	10,500	9,940	10,040	33,500	9,127.27
1999-07-21	9,950	10,700	9,950	10,500	26,000	9,545.45
1999-07-19	10,200	11,000	10,200	10,750	29,000	9,772.73
1999-07-16	11,500	11,510	10,500	10,600	81,200	9,636.36
1999-07-15	10,950	11,400	10,750	11,300	73,500	10,272.70
1999-07-14	10,770	10,990	10,700	10,850	85,200	9,863.64
1999-07-13	10,400	11,000	10,140	10,800	85,800	9,818.18
1999-07-12	9,650	10,490	9,650	10,100	42,900	9,181.82
1999-07-09	9,750	9,840	9,570	9,600	48,400	8,727.27
1999-07-08	10,700	10,700	9,900	9,950	55,400	9,045.45
1999-07-07	10,700	11,610	10,440	10,500	119,400	9,545.45
1999-07-06	10,590	10,640	10,150	10,440	95,100	9,490.91
1999-07-05	10,000	10,410	9,990	10,390	128,500	9,445.45
1999-07-02	9,900	9,900	9,650	9,800	66,000	8,909.09
1999-07-01	9,320	9,900	9,300	9,700	90,600	8,818.18
1999-06-30	9,250	9,250	8,950	9,000	32,500	8,181.82
1999-06-29	9,450	9,460	9,060	9,150	21,400	8,318.18
1999-06-28	9,320	9,320	9,140	9,180	9,300	8,345.45
1999-06-25	9,400	9,400	9,180	9,320	14,800	8,472.73
1999-06-24	9,500	9,580	9,310	9,400	21,600	8,545.45
1999-06-23	9,600	9,650	9,380	9,500	41,600	8,636.36
1999-06-22	9,100	9,700	9,100	9,600	79,500	8,727.27
1999-06-21	8,880	9,060	8,880	9,060	13,700	8,236.36
1999-06-18	9,100	9,110	8,810	8,840	16,900	8,036.36
1999-06-17	9,000	9,090	8,920	9,000	18,700	8,181.82
1999-06-16	9,010	9,050	8,900	8,910	13,600	8,100
1999-06-15	9,010	9,010	8,800	9,000	21,800	8,181.82
1999-06-14	9,000	9,250	9,000	9,100	41,100	8,272.73
1999-06-11	8,900	9,000	8,830	9,000	60,700	8,181.82
1999-06-10	8,600	8,750	8,550	8,550	30,900	7,772.73
1999-06-09	8,590	8,740	8,580	8,580	22,100	7,800
1999-06-08	8,750	8,750	8,660	8,690	19,600	7,900
1999-06-07	8,610	8,740	8,590	8,660	28,300	7,872.73
1999-06-04	8,200	8,650	8,200	8,540	40,100	7,763.64
1999-06-03	8,080	8,180	8,000	8,000	37,400	7,272.73
1999-06-02	8,000	8,140	8,000	8,080	25,800	7,345.45
1999-06-01	7,930	8,000	7,850	8,000	13,300	7,272.73
1999-05-31	7,700	7,780	7,700	7,730	14,400	7,027.27
1999-05-28	7,640	7,800	7,560	7,700	16,400	7,000
1999-05-27	8,250	8,250	7,910	7,940	29,900	7,218.18
1999-05-26	8,390	8,420	8,250	8,250	25,200	7,500
1999-05-25	8,300	8,400	8,250	8,390	24,200	7,627.27
1999-05-24	8,330	8,330	8,290	8,300	12,100	7,545.45
1999-05-21	8,200	8,290	8,200	8,240	13,200	7,490.91
1999-05-20	8,200	8,330	8,050	8,200	17,700	7,454.55
1999-05-19	8,390	8,390	8,200	8,200	24,000	7,454.55
1999-05-18	8,500	8,550	8,400	8,410	7,700	7,645.45
1999-05-17	8,400	8,400	8,200	8,400	20,500	7,636.36
1999-05-14	8,500	8,600	8,400	8,400	8,200	7,636.36
1999-05-13	8,500	8,550	8,400	8,550	17,900	7,772.73
1999-05-12	8,510	8,590	8,400	8,520	18,800	7,745.45
1999-05-11	8,670	8,670	8,510	8,510	18,600	7,736.36
1999-05-10	8,810	8,810	8,510	8,690	17,700	7,900
1999-05-07	8,970	8,970	8,720	8,800	21,200	8,000
1999-05-06	8,900	8,990	8,860	8,980	22,400	8,163.64
1999-04-30	8,700	8,800	8,600	8,800	28,300	8,000
1999-04-28	8,700	8,770	8,610	8,630	37,000	7,845.45
1999-04-27	8,500	8,620	8,470	8,600	31,900	7,818.18
1999-04-26	8,500	8,540	8,300	8,480	40,800	7,709.09
1999-04-23	8,550	8,630	8,350	8,540	51,800	7,763.64
1999-04-22	8,550	8,600	8,400	8,520	25,200	7,745.45
1999-04-21	8,750	8,800	8,500	8,500	9,700	7,727.27
1999-04-20	8,820	8,820	8,350	8,700	20,800	7,909.09
1999-04-19	9,000	9,000	8,850	8,850	20,800	8,045.45
1999-04-16	8,600	8,950	8,600	8,900	32,000	8,090.91
1999-04-15	8,540	8,850	8,530	8,600	30,900	7,818.18
1999-04-14	8,600	8,700	8,500	8,500	43,000	7,727.27
1999-04-13	8,800	8,900	8,800	8,800	20,000	8,000
1999-04-12	9,000	9,000	8,800	8,810	21,100	8,009.09
1999-04-09	9,300	9,300	9,070	9,070	26,000	8,245.45
1999-04-08	8,950	9,100	8,940	9,060	23,900	8,236.36
1999-04-07	9,230	9,230	8,940	8,940	35,300	8,127.27
1999-04-06	9,210	9,210	8,980	9,030	46,300	8,209.09
1999-04-05	9,770	9,770	9,200	9,210	51,500	8,372.73
1999-04-02	9,410	9,700	9,300	9,470	58,900	8,609.09
1999-04-01	9,090	9,650	9,090	9,360	52,300	8,509.09
1999-03-31	9,200	9,270	8,950	9,150	18,900	8,318.18
1999-03-30	9,500	9,500	9,150	9,200	27,700	8,363.64
1999-03-29	9,000	9,760	9,000	9,150	58,500	8,318.18
1999-03-26	8,670	8,880	8,510	8,800	46,200	8,000
1999-03-25	8,200	8,400	8,200	8,380	32,100	7,618.18
1999-03-24	7,960	8,080	7,880	8,020	18,400	7,290.91
1999-03-23	7,900	8,100	7,850	7,960	23,400	7,236.36
1999-03-19	7,810	8,140	7,800	8,100	39,300	7,363.64
1999-03-18	8,000	8,000	7,800	7,800	14,100	7,090.91
1999-03-17	8,000	8,100	7,900	8,000	39,900	7,272.73
1999-03-16	7,610	8,190	7,610	8,190	92,200	7,445.45
1999-03-15	7,440	7,600	7,410	7,590	33,900	6,900
1999-03-12	7,400	7,440	7,250	7,410	36,300	6,736.36
1999-03-11	7,330	7,390	7,080	7,260	45,400	6,600
1999-03-10	7,200	7,330	7,200	7,200	29,500	6,545.45
1999-03-09	7,290	7,290	7,000	7,260	34,000	6,600
1999-03-08	7,250	7,250	7,100	7,190	59,400	6,536.36
1999-03-05	6,740	7,090	6,730	7,090	103,200	6,445.45
1999-03-04	6,650	6,740	6,650	6,690	71,500	6,081.82
1999-03-03	6,600	6,700	6,580	6,630	49,200	6,027.27
1999-03-02	6,800	6,880	6,650	6,740	37,700	6,127.27
1999-03-01	6,710	6,890	6,700	6,770	42,100	6,154.55
1999-02-26	6,990	7,000	6,800	6,910	47,400	6,281.82
1999-02-25	7,160	7,350	7,090	7,090	59,300	6,445.45
1999-02-24	6,650	7,090	6,650	7,090	50,900	6,445.45
1999-02-23	6,800	6,810	6,700	6,750	35,000	6,136.36
1999-02-22	6,650	6,700	6,590	6,700	35,600	6,090.91
1999-02-19	6,730	6,800	6,450	6,550	55,000	5,954.55
1999-02-18	6,650	6,750	6,600	6,700	17,000	6,090.91
1999-02-17	6,810	6,850	6,700	6,750	34,400	6,136.36
1999-02-16	6,790	6,870	6,790	6,800	28,500	6,181.82
1999-02-15	6,780	6,850	6,760	6,790	25,600	6,172.73
1999-02-12	6,720	6,850	6,720	6,810	40,200	6,190.91
1999-02-10	6,800	6,800	6,650	6,720	22,800	6,109.09
1999-02-09	6,570	6,840	6,550	6,730	61,400	6,118.18
1999-02-08	6,650	6,670	6,520	6,580	34,200	5,981.82
1999-02-05	6,690	6,690	6,610	6,680	32,900	6,072.73
1999-02-04	6,800	6,850	6,650	6,700	43,400	6,090.91
1999-02-03	6,840	6,900	6,760	6,810	53,500	6,190.91
1999-02-02	6,780	6,950	6,710	6,840	116,100	6,218.18
1999-02-01	6,500	6,630	6,500	6,580	54,900	5,981.82
1999-01-29	6,450	6,500	6,350	6,500	46,000	5,909.09
1999-01-28	6,450	6,490	6,380	6,450	52,600	5,863.64
1999-01-27	6,300	6,510	6,300	6,400	100,900	5,818.18
1999-01-26	6,000	6,290	6,000	6,180	67,500	5,618.18
1999-01-25	6,030	6,100	5,900	5,900	18,400	5,363.64
1999-01-22	5,800	5,940	5,800	5,850	13,600	5,318.18
1999-01-21	5,970	5,970	5,890	5,900	59,600	5,363.64
1999-01-20	6,180	6,190	5,970	6,000	74,800	5,454.55
1999-01-19	6,180	6,250	6,180	6,230	11,300	5,663.64
1999-01-18	6,200	6,200	6,100	6,150	13,000	5,590.91
1999-01-14	6,020	6,140	6,010	6,100	20,100	5,545.45
1999-01-13	6,020	6,150	5,910	6,100	51,100	5,545.45
1999-01-12	5,700	5,960	5,700	5,960	19,000	5,418.18
1999-01-11	5,850	5,980	5,810	5,900	13,800	5,363.64
1999-01-08	5,800	6,040	5,750	5,850	62,000	5,318.18
1999-01-07	5,700	5,750	5,640	5,700	31,800	5,181.82
1999-01-06	5,310	5,600	5,280	5,600	12,000	5,090.91
1999-01-05	5,490	5,490	5,270	5,310	13,000	4,827.27
1999-01-04	5,650	5,650	5,400	5,400	2,200	4,909.09

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