6278 ユニオンツール(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-284,8404,9604,7704,79015,1004,790
2001-12-274,8504,9004,7704,79036,3004,790
2001-12-264,8605,1004,8504,90014,6004,900
2001-12-254,8704,8804,8204,85036,7004,850
2001-12-215,1405,1404,8304,87051,0004,870
2001-12-205,1005,2005,0905,15058,3005,150
2001-12-195,3905,3905,0605,10035,0005,100
2001-12-185,3005,4205,3005,35085,9005,350
2001-12-175,2705,3105,1805,22042,4005,220
2001-12-145,2605,3805,1805,200127,5005,200
2001-12-135,7505,7505,4505,50025,0005,500
2001-12-125,6005,7505,5205,70040,6005,700
2001-12-115,4405,4405,3305,40055,7005,400
2001-12-105,8105,8105,5905,65069,4005,650
2001-12-075,6306,0005,6305,81060,8005,810
2001-12-065,8006,2005,8005,800220,2005,800
2001-12-055,2105,3305,2105,31088,1005,310
2001-12-044,8404,9504,8004,86063,2004,860
2001-12-035,3105,3104,9204,94053,0004,940
2001-11-305,3405,3805,2105,21096,7005,210
2001-11-295,2005,6205,2005,59059,1005,590
2001-11-285,5105,5105,1805,25044,6005,250
2001-11-275,6005,8005,5605,69031,6005,690
2001-11-265,6405,7705,6005,64042,0005,640
2001-11-225,5305,7405,4405,74028,9005,740
2001-11-215,3205,6005,3205,54048,5005,540
2001-11-205,8505,8705,5505,60037,5005,600
2001-11-195,8106,0005,7005,95072,2005,950
2001-11-165,5205,8005,5105,79086,1005,790
2001-11-155,3705,5005,3305,50063,8005,500
2001-11-145,2005,3205,1605,29070,5005,290
2001-11-134,9805,0404,9405,00041,6005,000
2001-11-125,0005,0204,9304,98043,9004,980
2001-11-094,9805,1204,9505,070116,3005,070
2001-11-084,6304,8904,5504,85079,0004,850
2001-11-074,6004,6204,4804,50033,9004,500
2001-11-064,4304,5704,4004,55035,4004,550
2001-11-054,2804,4004,1604,40040,3004,400
2001-11-024,3404,3404,2504,29034,7004,290
2001-11-014,1004,1904,0604,10025,3004,100
2001-10-314,0904,1903,9503,95073,5003,950
2001-10-304,4004,4004,3104,34019,2004,340
2001-10-294,5504,5904,4304,46023,1004,460
2001-10-264,6304,6504,4904,55033,5004,550
2001-10-254,6604,6604,5204,58038,9004,580
2001-10-244,8404,8904,7004,73044,3004,730
2001-10-234,5604,8004,5604,80037,0004,800
2001-10-224,6304,6704,4704,60048,8004,600
2001-10-194,4804,5504,4304,54012,1004,540
2001-10-184,4904,4904,3704,49035,0004,490
2001-10-174,3704,4704,3704,44020,7004,440
2001-10-164,0504,2704,0504,27034,8004,270
2001-10-154,4404,4904,1904,19036,3004,190
2001-10-124,4004,6904,3604,69052,2004,690
2001-10-114,1104,3504,0504,35017,1004,350
2001-10-104,1004,1003,9904,02020,6004,020
2001-10-094,1804,1904,0904,11019,1004,110
2001-10-053,8804,1403,8704,14023,6004,140
2001-10-044,1004,1403,8604,00031,9004,000
2001-10-034,2104,3004,0204,05017,4004,050
2001-10-023,9404,3503,9304,20037,4004,200
2001-10-013,5903,9403,5803,94031,6003,940
2001-09-283,6003,7003,5803,60024,3003,600
2001-09-273,6503,7403,6503,71030,3003,710
2001-09-263,5803,7003,4803,70020,4003,700
2001-09-253,6003,7003,4603,70032,8003,700
2001-09-213,3003,3203,2003,25027,9003,250
2001-09-203,2403,3503,1703,35022,9003,350
2001-09-193,1503,3903,1503,32035,2003,320
2001-09-183,0403,3503,0403,30025,2003,300
2001-09-173,1203,1503,0003,02039,4003,020
2001-09-143,1503,4503,1003,37048,3003,370
2001-09-133,2503,2603,2503,25028,6003,250
2001-09-123,5003,5003,5003,50030,4003,500
2001-09-113,7803,8303,7003,75017,6003,750
2001-09-103,7503,9003,6203,80025,5003,800
2001-09-073,6603,8703,6603,7609,5003,760
2001-09-063,7603,7903,7303,76030,6003,760
2001-09-053,7503,8003,6603,74033,0003,740
2001-09-043,7103,8003,6303,71068,5003,710
2001-09-034,2204,2203,8603,86038,0003,860
2001-08-314,2304,2904,1104,23031,8004,230
2001-08-304,4004,4004,2904,34020,6004,340
2001-08-294,2704,5604,2704,45020,3004,450
2001-08-284,4104,4504,3204,37025,9004,370
2001-08-274,5304,6104,4804,53017,6004,530
2001-08-244,5204,5304,4704,53027,0004,530
2001-08-234,4604,5504,4504,50046,3004,500
2001-08-224,2204,4304,2104,31026,0004,310
2001-08-214,4004,5004,2204,28053,5004,280
2001-08-204,5904,5904,4704,48048,4004,480
2001-08-174,8504,8504,6004,65021,5004,650
2001-08-164,8505,1504,7604,80073,5004,800
2001-08-154,9404,9404,8004,8004,6004,800
2001-08-144,8204,9304,8104,93033,9004,930
2001-08-134,9004,9104,8204,82028,4004,820
2001-08-104,7305,0104,7305,00062,9005,000
2001-08-094,7004,7404,6004,71050,6004,710
2001-08-084,7404,8004,7004,75022,9004,750
2001-08-074,7104,7504,5804,69041,8004,690
2001-08-064,8004,9604,7404,84015,5004,840
2001-08-035,0005,0504,9204,98049,8004,980
2001-08-024,7605,0404,6904,98065,4004,980
2001-08-014,5404,6804,5304,56020,3004,560
2001-07-314,5604,5604,4604,53014,2004,530
2001-07-304,6004,6004,4504,56024,0004,560
2001-07-274,2504,5104,2504,45046,5004,450
2001-07-264,2204,2204,1704,20019,7004,200
2001-07-254,3104,3704,2104,30037,0004,300
2001-07-244,3504,3904,3204,36023,6004,360
2001-07-234,3904,4104,2504,35028,6004,350
2001-07-194,1504,3404,1504,34026,4004,340
2001-07-184,2304,2304,0704,08016,5004,080
2001-07-174,2404,2404,0604,18015,5004,180
2001-07-164,3004,4004,2504,26014,1004,260
2001-07-134,5804,5804,2104,24057,4004,240
2001-07-124,3804,5904,3704,57023,5004,570
2001-07-114,3804,4004,3604,40024,7004,400
2001-07-104,3804,4904,3504,42017,2004,420
2001-07-094,3804,4604,2304,33035,1004,330
2001-07-064,6004,7804,5504,73018,5004,730
2001-07-054,8104,8304,7304,74024,6004,740
2001-07-044,9705,0804,9004,91018,2004,910
2001-07-035,2505,2504,9505,00016,5005,000
2001-07-025,3005,3005,0505,12052,4005,120
2001-06-295,2405,2505,1005,15031,2005,150
2001-06-285,0105,1005,0105,04020,9005,040
2001-06-275,1305,1404,9504,98018,9004,980
2001-06-265,0905,1705,0205,14014,3005,140
2001-06-255,1005,1804,9905,06029,6005,060
2001-06-225,0105,1004,9304,99077,5004,990
2001-06-215,0405,1204,9305,00071,6005,000
2001-06-205,0205,0404,9505,02029,2005,020
2001-06-195,0005,0804,9204,97053,6004,970
2001-06-185,1605,2605,0105,02025,4005,020
2001-06-155,0805,2804,9905,26091,5005,260
2001-06-145,5605,5605,1005,130170,1005,130
2001-06-135,7605,9405,7605,90031,5005,900
2001-06-126,0006,0605,7705,83053,0005,830
2001-06-116,2006,2006,1006,17030,1006,170
2001-06-086,0906,1606,0406,04051,7006,040
2001-06-075,9906,0905,9506,09029,4006,090
2001-06-066,0206,1006,0006,00021,9006,000
2001-06-056,0306,0305,9306,00026,5006,000
2001-06-046,2006,2005,9706,09022,1006,090
2001-06-016,2506,3006,1006,17030,4006,170
2001-05-316,3006,3406,0806,10035,4006,100
2001-05-306,5506,5506,4406,44011,9006,440
2001-05-296,6206,6706,5906,67018,8006,670
2001-05-286,6006,7506,6006,74025,1006,740
2001-05-256,5006,6606,5006,59030,3006,590
2001-05-246,7306,7406,4906,50056,3006,500
2001-05-237,0007,0006,7506,76018,8006,760
2001-05-227,2607,3006,8906,95076,5006,950
2001-05-216,8007,1006,8007,06038,0007,060
2001-05-186,5106,7106,4606,60031,9006,600
2001-05-176,6206,6506,4506,50034,4006,500
2001-05-166,6006,6306,5106,52027,2006,520
2001-05-156,8006,8106,7006,73044,3006,730
2001-05-146,8406,8906,8306,83011,7006,830
2001-05-116,9406,9506,8506,87032,2006,870
2001-05-106,9107,0006,8206,82034,1006,820
2001-05-097,3007,3107,0007,19030,3007,190
2001-05-087,5007,5007,0807,40030,7007,400
2001-05-077,1907,4907,1107,45060,3007,450
2001-05-027,0407,1707,0007,16046,6007,160
2001-05-016,9007,0006,9007,00037,7007,000
2001-04-276,9006,9906,8006,90018,3006,900
2001-04-266,6406,8506,6406,85025,5006,850
2001-04-256,8406,8406,5806,64041,5006,640
2001-04-246,5406,8506,5406,74014,2006,740
2001-04-236,7506,8506,6406,74053,4006,740
2001-04-206,8806,9306,8306,89080,7006,890
2001-04-196,6106,7806,5006,78059,3006,780
2001-04-186,1006,4106,1006,40033,3006,400
2001-04-176,3006,3006,0506,09027,6006,090
2001-04-166,2606,4906,2606,41024,6006,410
2001-04-136,2906,2906,0006,06079,8006,060
2001-04-126,3306,4606,2306,270104,8006,270
2001-04-116,2006,4306,2006,430172,5006,430
2001-04-106,6006,7706,5006,70044,2006,700
2001-04-096,6206,8006,6206,76018,3006,760
2001-04-067,0007,3006,8306,90052,0006,900
2001-04-056,8007,0606,7606,92035,6006,920
2001-04-046,6006,8406,5306,76017,1006,760
2001-04-036,5006,7006,4506,70036,4006,700
2001-04-026,7006,8006,4006,56040,1006,560
2001-03-306,6006,6506,4006,50029,4006,500
2001-03-296,5006,5706,4006,40051,3006,400
2001-03-286,7006,8006,6506,76037,4006,760
2001-03-276,8206,9006,5606,74041,1006,740
2001-03-266,1107,0206,1107,020121,2007,020
2001-03-236,0006,0606,0006,02030,1006,020
2001-03-225,7705,9505,7005,86055,6005,860
2001-03-215,4805,8505,4805,80056,1005,800
2001-03-195,5905,9005,5005,55074,9005,550
2001-03-165,5005,6005,4805,51060,0005,510
2001-03-155,2505,4605,2005,44044,0005,440
2001-03-145,3605,6005,3005,40067,6005,400
2001-03-135,2205,3405,2105,25093,6005,250
2001-03-125,6005,8005,4705,79090,4005,790
2001-03-095,9005,9105,8005,86094,9005,860
2001-03-086,2006,2106,0406,10089,4006,100
2001-03-076,3206,5006,0706,14089,1006,140
2001-03-066,0506,1205,9906,12084,6006,120
2001-03-055,8106,0005,8105,86083,3005,860
2001-03-025,9005,9005,8005,81088,1005,810
2001-03-015,7505,9005,7005,80041,3005,800
2001-02-286,1906,1905,6405,64050,9005,640
2001-02-276,3006,3506,1106,25031,7006,250
2001-02-266,4006,4106,1606,16047,3006,160
2001-02-236,6006,6006,4506,45025,0006,450
2001-02-226,8006,8006,5006,50023,9006,500
2001-02-216,8106,9506,8106,9409,0006,940
2001-02-207,0007,0306,9006,97010,1006,970
2001-02-197,0507,0506,9006,9805,8006,980
2001-02-167,1107,2607,1107,25011,8007,250
2001-02-157,0507,2007,0507,10019,6007,100
2001-02-147,0907,1506,9506,98010,7006,980
2001-02-137,1007,1907,1007,1905,4007,190
2001-02-096,8107,2006,8107,2008,7007,200
2001-02-086,9706,9706,8106,82010,1006,820
2001-02-076,9106,9906,9106,9605,0006,960
2001-02-066,9906,9906,9106,9208,4006,920
2001-02-056,9007,0006,7006,85050,3006,850
2001-02-027,2907,3007,1407,1407,9007,140
2001-02-016,8907,4106,8907,41018,9007,410
2001-01-317,3007,3307,2207,2909,2007,290
2001-01-307,0107,2506,8607,20022,7007,200
2001-01-297,4407,4407,2107,2505,3007,250
2001-01-267,2007,4406,9607,44040,4007,440
2001-01-257,1207,3607,1107,22049,1007,220
2001-01-246,7907,0506,7907,01016,3007,010
2001-01-236,7206,9306,7206,80015,1006,800
2001-01-227,0607,0606,9006,92016,8006,920
2001-01-196,9607,0806,7006,95024,3006,950
2001-01-186,8007,0006,8006,83025,6006,830
2001-01-176,5006,7106,5006,69026,2006,690
2001-01-166,3006,5506,3006,51052,5006,510
2001-01-155,9006,3005,9006,20029,6006,200
2001-01-125,7505,9705,7505,87038,9005,870
2001-01-115,8005,8805,2005,68065,8005,680
2001-01-106,2506,2905,8205,95025,0005,950
2001-01-096,4106,5206,2506,30010,2006,300
2001-01-056,8006,8006,5006,61015,7006,610
2001-01-047,0807,0806,2006,30013,0006,300

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