6278 ユニオンツール(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	6,950	6,960	6,860	6,920	2,800	6,920
2000-12-28	6,940	6,950	6,880	6,940	6,100	6,940
2000-12-27	6,850	6,980	6,780	6,930	23,700	6,930
2000-12-26	6,690	6,900	6,690	6,820	12,400	6,820
2000-12-25	7,150	7,150	6,900	6,990	8,100	6,990
2000-12-22	6,600	6,670	6,500	6,500	9,400	6,500
2000-12-21	6,610	6,650	6,270	6,400	25,500	6,400
2000-12-20	6,900	7,210	6,610	6,650	34,500	6,650
2000-12-19	7,200	7,200	6,980	6,980	36,100	6,980
2000-12-18	7,620	7,620	7,360	7,400	14,000	7,400
2000-12-15	7,700	7,700	7,630	7,690	26,700	7,690
2000-12-14	7,900	7,900	7,800	7,800	8,300	7,800
2000-12-13	8,050	8,050	7,940	8,000	11,000	8,000
2000-12-12	8,290	8,290	7,950	8,150	15,800	8,150
2000-12-11	8,030	8,130	8,030	8,100	5,500	8,100
2000-12-08	8,000	8,100	7,910	7,980	19,800	7,980
2000-12-07	8,300	8,400	8,040	8,400	28,300	8,400
2000-12-06	8,250	8,250	7,650	8,200	52,300	8,200
2000-12-05	8,150	8,400	8,010	8,150	68,100	8,150
2000-12-04	7,500	7,750	7,420	7,750	21,100	7,750
2000-12-01	7,200	7,400	7,200	7,300	13,300	7,300
2000-11-30	7,170	7,300	7,070	7,200	30,800	7,200
2000-11-29	7,210	7,310	7,050	7,070	28,400	7,070
2000-11-28	7,600	7,600	7,100	7,110	29,000	7,110
2000-11-27	7,000	7,440	6,990	7,400	46,100	7,400
2000-11-24	7,700	7,850	7,550	7,600	37,300	6,909.09
2000-11-22	7,750	7,900	7,610	7,700	20,500	7,000
2000-11-21	8,000	8,000	7,650	7,700	20,600	7,000
2000-11-20	8,000	8,100	7,900	8,040	35,600	7,309.09
2000-11-17	7,750	7,960	7,720	7,950	29,900	7,227.27
2000-11-16	7,750	8,000	7,750	8,000	25,100	7,272.73
2000-11-15	8,190	8,380	8,000	8,050	22,100	7,318.18
2000-11-14	8,130	8,130	7,970	8,000	15,200	7,272.73
2000-11-13	7,510	8,300	7,510	8,250	26,600	7,500
2000-11-10	8,490	8,490	8,400	8,470	15,200	7,700
2000-11-09	9,030	9,030	8,800	8,800	23,100	8,000
2000-11-08	8,800	9,120	8,800	9,120	35,600	8,290.91
2000-11-07	8,690	8,880	8,610	8,870	42,400	8,063.64
2000-11-06	7,700	8,700	7,700	8,690	42,000	7,900
2000-11-02	7,800	7,990	7,790	7,950	17,700	7,227.27
2000-11-01	7,700	8,100	7,700	8,100	41,000	7,363.64
2000-10-31	7,690	7,710	7,400	7,500	33,700	6,818.18
2000-10-30	8,500	8,500	8,000	8,090	13,800	7,354.55
2000-10-27	8,400	8,600	8,400	8,530	37,200	7,754.55
2000-10-26	7,770	8,400	7,750	8,400	38,200	7,636.36
2000-10-25	8,390	8,390	8,150	8,150	19,200	7,409.09
2000-10-24	8,600	8,600	8,350	8,350	17,100	7,590.91
2000-10-23	8,850	8,850	8,600	8,610	15,100	7,827.27
2000-10-20	8,600	8,900	8,600	8,850	29,000	8,045.45
2000-10-19	8,400	8,440	8,300	8,400	34,700	7,636.36
2000-10-18	8,980	8,980	8,500	8,500	27,200	7,727.27
2000-10-17	9,250	9,260	9,000	9,090	38,300	8,263.64
2000-10-16	9,500	9,500	9,350	9,450	13,600	8,590.91
2000-10-13	9,300	9,500	9,080	9,500	15,000	8,636.36
2000-10-12	9,360	9,500	9,350	9,480	23,500	8,618.18
2000-10-11	9,680	9,680	9,280	9,600	20,500	8,727.27
2000-10-10	9,640	9,820	9,640	9,820	6,300	8,927.27
2000-10-06	9,970	10,000	9,700	9,940	16,600	9,036.36
2000-10-05	9,890	10,090	9,800	10,010	35,100	9,100
2000-10-04	9,730	9,860	9,630	9,850	8,800	8,954.55
2000-10-03	9,690	9,900	9,690	9,880	18,100	8,981.82
2000-10-02	9,920	9,920	9,600	9,650	36,200	8,772.73
2000-09-29	9,600	9,990	9,600	9,920	62,200	9,018.18
2000-09-28	9,250	9,550	9,250	9,550	31,900	8,681.82
2000-09-27	9,400	9,400	9,210	9,250	18,200	8,409.09
2000-09-26	9,400	9,600	9,350	9,540	15,900	8,672.73
2000-09-25	9,580	9,780	9,350	9,400	15,300	8,545.45
2000-09-22	9,500	9,660	9,360	9,500	11,900	8,636.36
2000-09-21	9,560	9,890	9,560	9,890	31,900	8,990.91
2000-09-20	9,600	9,800	9,580	9,580	20,000	8,709.09
2000-09-19	9,150	9,500	9,100	9,500	18,100	8,636.36
2000-09-18	9,250	9,250	9,100	9,160	16,900	8,327.27
2000-09-14	9,500	9,640	9,250	9,250	30,000	8,409.09
2000-09-13	9,390	9,560	9,300	9,340	11,100	8,490.91
2000-09-12	9,320	9,550	9,250	9,400	13,100	8,545.45
2000-09-11	10,020	10,020	9,500	9,500	23,600	8,636.36
2000-09-08	9,800	10,000	9,790	10,000	25,200	9,090.91
2000-09-07	9,400	9,700	9,300	9,600	23,400	8,727.27
2000-09-06	9,110	9,300	9,110	9,300	37,000	8,454.55
2000-09-05	9,350	9,400	9,300	9,380	11,400	8,527.27
2000-09-04	9,500	9,580	9,500	9,570	22,500	8,700
2000-09-01	9,600	9,660	9,350	9,580	65,000	8,709.09
2000-08-31	9,770	9,900	9,650	9,690	24,400	8,809.09
2000-08-30	10,090	10,090	9,910	10,000	23,500	9,090.91
2000-08-29	10,390	10,390	10,100	10,200	31,400	9,272.73
2000-08-28	10,240	10,400	10,050	10,190	45,600	9,263.64
2000-08-25	9,880	10,150	9,750	10,040	105,000	9,127.27
2000-08-24	9,500	9,880	9,500	9,650	105,000	8,772.73
2000-08-23	9,360	9,560	9,360	9,470	20,900	8,609.09
2000-08-22	9,500	9,540	9,270	9,360	67,400	8,509.09
2000-08-21	9,710	9,930	9,660	9,830	54,200	8,936.36
2000-08-18	9,400	9,640	9,400	9,610	45,300	8,736.36
2000-08-17	9,370	9,400	9,180	9,350	34,200	8,500
2000-08-16	9,460	9,460	9,170	9,270	27,000	8,427.27
2000-08-15	9,300	9,470	9,300	9,460	44,000	8,600
2000-08-14	9,060	9,290	9,050	9,280	65,400	8,436.36
2000-08-11	8,740	9,070	8,740	9,020	88,500	8,200
2000-08-10	8,570	8,750	8,350	8,740	60,500	7,945.45
2000-08-09	8,470	8,650	8,470	8,570	78,300	7,790.91
2000-08-08	8,500	8,630	8,380	8,450	100,000	7,681.82
2000-08-07	8,250	8,420	8,020	8,400	70,400	7,636.36
2000-08-04	8,000	8,200	7,910	8,150	88,900	7,409.09
2000-08-03	8,750	8,750	8,100	8,100	121,000	7,363.64
2000-08-02	8,200	8,980	8,120	8,850	114,900	8,045.45
2000-08-01	7,900	8,300	7,790	8,200	140,900	7,454.55
2000-07-31	7,800	8,000	7,490	8,000	103,200	7,272.73
2000-07-28	8,700	8,700	7,850	8,200	149,600	7,454.55
2000-07-27	9,450	9,450	8,850	8,850	82,400	8,045.45
2000-07-26	9,750	9,750	9,290	9,450	160,800	8,590.91
2000-07-25	9,890	9,890	9,600	9,820	47,400	8,927.27
2000-07-24	10,000	10,000	9,860	9,890	18,800	8,990.91
2000-07-21	10,400	10,400	10,000	10,000	15,300	9,090.91
2000-07-19	9,860	10,100	9,860	10,060	31,000	9,145.45
2000-07-18	10,550	10,560	9,970	10,100	51,500	9,181.82
2000-07-17	10,830	10,900	10,750	10,750	9,000	9,772.73
2000-07-14	10,880	10,920	10,780	10,830	10,500	9,845.45
2000-07-13	10,990	11,000	10,750	10,880	15,200	9,890.91
2000-07-12	11,190	11,190	10,960	11,000	14,000	10,000
2000-07-11	11,500	11,580	11,000	11,280	14,300	10,254.50
2000-07-10	11,610	11,650	11,560	11,580	17,200	10,527.30
2000-07-07	11,900	11,900	11,580	11,610	15,200	10,554.50
2000-07-06	11,650	11,840	11,650	11,750	20,500	10,681.80
2000-07-05	12,000	12,000	11,650	11,650	22,300	10,590.90
2000-07-04	11,700	11,850	11,700	11,790	27,100	10,718.20
2000-07-03	11,500	11,600	11,450	11,580	23,300	10,527.30
2000-06-30	11,300	11,500	11,210	11,500	10,300	10,454.50
2000-06-29	11,390	11,390	11,300	11,370	20,400	10,336.40
2000-06-28	11,350	11,400	11,220	11,330	18,400	10,300
2000-06-27	11,200	11,250	11,030	11,100	31,300	10,090.90
2000-06-26	11,120	11,120	10,810	11,020	13,400	10,018.20
2000-06-23	11,260	11,290	11,100	11,150	22,800	10,136.40
2000-06-22	11,300	11,400	11,060	11,060	15,500	10,054.50
2000-06-21	10,700	11,500	10,700	10,900	42,600	9,909.09
2000-06-20	10,700	10,700	10,570	10,650	12,400	9,681.82
2000-06-19	10,500	10,500	10,300	10,500	7,300	9,545.45
2000-06-16	10,300	10,550	10,270	10,500	9,300	9,545.45
2000-06-15	10,500	10,550	10,500	10,500	7,700	9,545.45
2000-06-14	10,990	11,000	10,010	10,970	28,900	9,972.73
2000-06-13	11,150	11,220	10,500	11,030	18,400	10,027.30
2000-06-12	11,000	11,150	11,000	11,150	12,500	10,136.40
2000-06-09	11,100	11,300	11,010	11,150	26,500	10,136.40
2000-06-08	11,200	11,500	11,200	11,300	45,900	10,272.70
2000-06-07	11,400	11,400	10,910	11,000	106,700	10,000
2000-06-06	11,000	11,000	10,600	10,800	41,600	9,818.18
2000-06-05	10,400	11,000	10,400	10,900	93,500	9,909.09
2000-06-02	10,500	10,550	10,000	10,200	57,400	9,272.73
2000-06-01	10,200	10,270	9,930	10,080	37,700	9,163.64
2000-05-31	10,400	10,600	9,870	10,350	84,300	9,409.09
2000-05-30	10,600	10,700	9,990	10,000	48,800	9,090.91
2000-05-29	10,850	10,850	10,310	10,500	34,300	9,545.45
2000-05-26	9,920	9,950	9,800	9,850	43,500	8,954.55
2000-05-25	10,400	10,430	9,710	9,940	86,200	9,036.36
2000-05-24	9,900	10,500	9,800	10,200	40,100	9,272.73
2000-05-23	10,800	11,000	10,010	10,200	42,300	9,272.73
2000-05-22	10,330	10,800	10,300	10,780	27,800	9,800
2000-05-19	12,000	12,000	11,100	11,730	78,600	10,663.60
2000-05-18	12,200	12,410	12,020	12,120	35,700	11,018.20
2000-05-17	12,200	12,390	12,000	12,000	71,700	10,909.10
2000-05-16	12,300	12,300	11,900	12,000	70,500	10,909.10
2000-05-15	13,200	13,200	12,200	12,600	64,900	11,454.50
2000-05-12	12,010	13,450	12,010	13,200	121,400	12,000
2000-05-11	11,900	12,390	11,800	11,950	66,800	10,863.60
2000-05-10	13,060	13,270	12,700	12,900	97,300	11,727.30
2000-05-09	14,300	14,450	14,000	14,060	41,100	12,781.80
2000-05-08	14,500	14,900	14,200	14,230	42,800	12,936.40
2000-05-02	14,550	14,700	14,400	14,400	62,300	13,090.90
2000-05-01	14,700	14,700	14,400	14,500	56,300	13,181.80
2000-04-28	14,800	14,800	14,600	14,660	73,900	13,327.30
2000-04-27	15,000	15,190	14,810	14,860	42,000	13,509.10
2000-04-26	15,790	15,790	15,350	15,400	26,200	14,000
2000-04-25	15,800	15,800	15,690	15,800	20,100	14,363.60
2000-04-24	16,700	16,800	15,790	15,900	47,500	14,454.50
2000-04-21	16,770	16,770	16,500	16,500	12,000	15,000
2000-04-20	16,500	16,950	16,300	16,930	32,000	15,390.90
2000-04-19	15,860	16,380	15,800	15,900	20,200	14,454.50
2000-04-18	15,120	15,300	14,040	14,650	32,600	13,318.20
2000-04-17	14,520	14,520	14,520	14,520	18,100	13,200
2000-04-14	16,490	16,600	16,000	16,520	21,800	15,018.20
2000-04-13	16,500	16,500	15,200	16,500	22,100	15,000
2000-04-12	16,410	16,890	16,410	16,600	12,800	15,090.90
2000-04-11	16,450	17,000	16,450	16,760	24,600	15,236.40
2000-04-10	16,710	16,990	16,500	16,600	21,800	15,090.90
2000-04-07	16,700	16,800	16,460	16,460	23,400	14,963.60
2000-04-06	16,450	17,400	16,450	17,300	20,800	15,727.30
2000-04-05	17,100	17,100	16,450	16,800	13,500	15,272.70
2000-04-04	17,570	17,580	17,000	17,120	30,000	15,563.60
2000-04-03	16,800	17,650	16,700	17,600	68,500	16,000
2000-03-31	16,620	16,800	16,420	16,800	22,700	15,272.70
2000-03-30	16,500	16,750	16,300	16,620	18,900	15,109.10
2000-03-29	16,150	16,600	16,150	16,600	10,800	15,090.90
2000-03-28	15,600	16,300	15,600	16,160	21,700	14,690.90
2000-03-27	15,890	15,890	15,300	15,330	24,700	13,936.40
2000-03-24	17,000	17,000	15,800	15,870	12,600	14,427.30
2000-03-23	16,900	17,100	16,500	16,980	7,200	15,436.40
2000-03-22	17,400	17,400	16,500	17,300	22,600	15,727.30
2000-03-21	17,000	17,300	16,780	17,300	42,600	15,727.30
2000-03-17	15,800	16,980	15,800	16,980	42,500	15,436.40
2000-03-16	15,600	15,800	15,310	15,800	12,400	14,363.60
2000-03-15	15,800	15,990	15,470	15,800	18,700	14,363.60
2000-03-14	16,000	16,200	15,600	16,200	40,700	14,727.30
2000-03-13	16,000	16,200	15,300	16,200	59,500	14,727.30
2000-03-10	15,100	16,100	15,100	15,800	35,500	14,363.60
2000-03-09	15,100	15,240	14,700	15,090	35,500	13,718.20
2000-03-08	15,430	15,540	15,020	15,240	62,100	13,854.50
2000-03-07	15,440	15,800	15,230	15,230	19,400	13,845.50
2000-03-06	16,200	16,400	15,090	15,230	19,600	13,845.50
2000-03-03	16,000	16,200	15,700	16,090	30,500	14,627.30
2000-03-02	16,900	16,900	16,000	16,000	38,800	14,545.50
2000-03-01	17,300	17,300	16,300	16,300	34,200	14,818.20
2000-02-29	16,580	16,980	16,300	16,300	21,600	14,818.20
2000-02-28	17,000	17,390	16,900	16,980	45,100	15,436.40
2000-02-25	16,800	17,000	16,600	17,000	42,200	15,454.50
2000-02-24	16,000	16,700	16,000	16,500	30,700	15,000
2000-02-23	15,600	16,200	15,600	15,950	48,000	14,500
2000-02-22	17,200	17,900	15,330	15,330	169,700	13,936.40
2000-02-21	16,000	17,400	15,800	16,700	118,700	15,181.80
2000-02-18	16,950	16,950	15,110	15,400	59,100	14,000
2000-02-17	15,150	16,550	15,020	16,550	32,100	15,045.50
2000-02-16	14,800	14,800	14,300	14,550	51,300	13,227.30
2000-02-15	15,000	15,500	14,500	14,600	38,600	13,272.70
2000-02-14	15,310	15,310	15,000	15,000	36,600	13,636.40
2000-02-10	15,300	15,500	15,200	15,200	26,600	13,818.20
2000-02-09	16,000	16,190	15,300	15,300	31,300	13,909.10
2000-02-08	16,700	16,700	15,850	16,200	46,300	14,727.30
2000-02-07	16,000	17,000	15,910	16,900	53,700	15,363.60
2000-02-04	15,950	16,150	15,600	15,800	70,100	14,363.60
2000-02-03	16,400	16,410	15,200	15,220	52,000	13,836.40
2000-02-02	16,830	17,000	16,310	16,310	54,600	14,827.30
2000-02-01	17,550	17,600	16,800	16,800	34,400	15,272.70
2000-01-31	17,500	18,000	17,400	17,420	34,800	15,836.40
2000-01-28	17,900	18,100	17,400	17,400	57,300	15,818.20
2000-01-27	16,400	17,400	16,400	17,400	43,000	15,818.20
2000-01-26	16,500	17,200	16,500	17,200	40,700	15,636.40
2000-01-25	16,820	16,990	16,000	16,500	51,800	15,000
2000-01-24	16,800	16,900	16,710	16,820	86,600	15,290.90
2000-01-21	17,200	17,200	16,800	17,000	48,300	15,454.50
2000-01-20	16,720	17,500	16,720	17,400	33,400	15,818.20
2000-01-19	16,600	17,000	16,600	16,810	34,300	15,281.80
2000-01-18	18,800	19,000	17,450	18,200	30,600	16,545.50
2000-01-17	18,010	18,300	17,700	18,300	11,800	16,636.40
2000-01-14	19,000	19,500	17,210	17,210	22,300	15,645.50
2000-01-13	18,200	18,650	17,500	18,650	22,000	16,954.50
2000-01-12	18,700	19,500	18,200	18,450	13,200	16,772.70
2000-01-11	18,100	19,700	18,100	19,700	37,600	17,909.10
2000-01-07	17,500	17,700	16,400	17,700	21,900	16,090.90
2000-01-06	17,940	17,990	17,500	17,800	88,300	16,181.80
2000-01-05	16,000	17,990	15,600	17,990	35,900	16,354.50
2000-01-04	17,400	17,400	17,000	17,400	26,500	15,818.20

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