6278 ユニオンツール(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,968	2,020	1,968	2,020	16,700	2,020
2008-12-29	1,987	2,005	1,960	1,998	27,300	1,998
2008-12-26	1,976	1,987	1,968	1,987	21,100	1,987
2008-12-25	1,979	1,979	1,945	1,960	25,300	1,960
2008-12-24	1,940	1,943	1,905	1,920	48,500	1,920
2008-12-22	1,911	1,958	1,911	1,952	21,100	1,952
2008-12-19	1,911	1,947	1,908	1,915	44,000	1,915
2008-12-18	1,910	1,953	1,909	1,917	38,100	1,917
2008-12-17	1,899	1,955	1,893	1,954	92,100	1,954
2008-12-16	1,859	1,917	1,829	1,890	71,100	1,890
2008-12-15	1,831	1,860	1,826	1,848	30,900	1,848
2008-12-12	1,859	1,884	1,785	1,791	43,800	1,791
2008-12-11	1,825	1,860	1,780	1,859	51,500	1,859
2008-12-10	1,818	1,828	1,769	1,818	43,200	1,818
2008-12-09	1,833	1,879	1,790	1,817	76,800	1,817
2008-12-08	1,819	1,888	1,800	1,863	62,900	1,863
2008-12-05	1,851	1,859	1,783	1,789	77,100	1,789
2008-12-04	1,956	1,974	1,853	1,861	67,700	1,861
2008-12-03	1,998	2,010	1,942	1,956	44,800	1,956
2008-12-02	1,980	2,020	1,926	1,926	91,400	1,926
2008-12-01	2,055	2,075	2,020	2,060	26,800	2,060
2008-11-28	2,085	2,085	2,020	2,050	51,600	2,050
2008-11-27	2,060	2,105	2,030	2,065	57,800	2,065
2008-11-26	2,060	2,120	2,060	2,100	41,100	2,100
2008-11-25	2,100	2,120	2,075	2,100	109,800	2,100
2008-11-21	1,960	2,110	1,951	2,070	93,900	2,070
2008-11-20	2,015	2,055	1,980	1,990	76,900	1,990
2008-11-19	2,060	2,090	2,020	2,045	52,400	2,045
2008-11-18	2,070	2,080	2,035	2,040	44,300	2,040
2008-11-17	2,075	2,130	2,025	2,090	66,100	2,090
2008-11-14	2,125	2,135	2,065	2,075	59,800	2,075
2008-11-13	2,100	2,105	2,035	2,045	46,900	2,045
2008-11-12	2,175	2,190	2,125	2,140	37,500	2,140
2008-11-11	2,235	2,235	2,150	2,190	46,200	2,190
2008-11-10	2,195	2,240	2,170	2,200	58,100	2,200
2008-11-07	2,110	2,185	2,080	2,115	90,700	2,115
2008-11-06	2,285	2,285	2,190	2,230	63,900	2,230
2008-11-05	2,280	2,345	2,260	2,340	140,400	2,340
2008-11-04	2,240	2,270	2,190	2,240	60,800	2,240
2008-10-31	2,210	2,225	2,140	2,150	122,800	2,150
2008-10-30	2,150	2,220	2,070	2,175	138,600	2,175
2008-10-29	2,245	2,245	2,050	2,125	107,400	2,125
2008-10-28	1,800	2,050	1,750	2,050	97,100	2,050
2008-10-27	1,901	1,976	1,806	1,820	81,400	1,820
2008-10-24	2,050	2,070	1,930	1,952	238,000	1,952
2008-10-23	2,050	2,070	1,931	2,050	141,700	2,050
2008-10-22	2,100	2,135	2,080	2,105	69,300	2,105
2008-10-21	2,135	2,155	2,095	2,125	71,000	2,125
2008-10-20	1,950	2,085	1,950	2,080	63,600	2,080
2008-10-17	1,915	1,990	1,901	1,950	129,300	1,950
2008-10-16	1,860	1,941	1,860	1,885	155,900	1,885
2008-10-15	1,999	2,115	1,960	2,100	102,700	2,100
2008-10-14	2,030	2,030	1,949	1,997	76,500	1,997
2008-10-10	1,701	1,750	1,670	1,727	120,100	1,727
2008-10-09	1,782	1,874	1,766	1,789	115,700	1,789
2008-10-08	1,870	1,915	1,750	1,782	210,400	1,782
2008-10-07	1,841	1,991	1,829	1,930	227,100	1,930
2008-10-06	2,115	2,120	1,980	2,000	221,500	2,000
2008-10-03	2,210	2,220	2,155	2,160	86,500	2,160
2008-10-02	2,425	2,440	2,180	2,210	175,200	2,210
2008-10-01	2,455	2,495	2,400	2,405	105,600	2,405
2008-09-30	2,455	2,535	2,420	2,455	115,100	2,455
2008-09-29	2,675	2,720	2,555	2,555	62,900	2,555
2008-09-26	2,810	2,820	2,695	2,710	40,900	2,710
2008-09-25	2,765	2,840	2,735	2,815	89,400	2,815
2008-09-24	2,710	2,760	2,680	2,760	52,100	2,760
2008-09-22	2,775	2,780	2,660	2,720	110,400	2,720
2008-09-19	2,695	2,715	2,685	2,705	84,700	2,705
2008-09-18	2,540	2,695	2,525	2,695	103,100	2,695
2008-09-17	2,745	2,745	2,585	2,600	126,500	2,600
2008-09-16	2,455	2,640	2,445	2,625	147,400	2,625
2008-09-12	2,585	2,585	2,530	2,575	49,500	2,575
2008-09-11	2,550	2,570	2,535	2,550	61,500	2,550
2008-09-10	2,555	2,570	2,505	2,540	50,800	2,540
2008-09-09	2,625	2,625	2,585	2,620	76,000	2,620
2008-09-08	2,600	2,625	2,585	2,620	66,600	2,620
2008-09-05	2,455	2,510	2,455	2,500	90,200	2,500
2008-09-04	2,490	2,505	2,440	2,505	105,700	2,505
2008-09-03	2,545	2,560	2,495	2,515	89,500	2,515
2008-09-02	2,595	2,605	2,505	2,505	80,500	2,505
2008-09-01	2,615	2,630	2,590	2,590	54,200	2,590
2008-08-29	2,645	2,660	2,610	2,640	78,100	2,640
2008-08-28	2,665	2,670	2,615	2,625	58,100	2,625
2008-08-27	2,700	2,700	2,650	2,660	35,300	2,660
2008-08-26	2,665	2,665	2,615	2,660	53,200	2,660
2008-08-25	2,720	2,725	2,665	2,675	74,100	2,675
2008-08-22	2,655	2,665	2,620	2,640	66,600	2,640
2008-08-21	2,730	2,730	2,605	2,670	173,200	2,670
2008-08-20	2,805	2,845	2,730	2,740	206,200	2,740
2008-08-19	2,855	2,870	2,825	2,835	43,400	2,835
2008-08-18	2,900	2,965	2,900	2,930	58,700	2,930
2008-08-15	2,855	2,880	2,815	2,870	62,400	2,870
2008-08-14	2,830	2,880	2,800	2,825	39,500	2,825
2008-08-13	2,815	2,865	2,815	2,825	58,000	2,825
2008-08-12	2,935	2,955	2,890	2,895	56,300	2,895
2008-08-11	2,940	2,950	2,905	2,930	46,300	2,930
2008-08-08	2,790	2,890	2,775	2,860	65,000	2,860
2008-08-07	2,855	2,870	2,810	2,870	49,200	2,870
2008-08-06	2,755	2,855	2,740	2,845	91,300	2,845
2008-08-05	2,730	2,745	2,685	2,700	87,300	2,700
2008-08-04	2,790	2,820	2,700	2,700	88,800	2,700
2008-08-01	2,895	2,900	2,790	2,790	68,400	2,790
2008-07-31	2,930	2,930	2,875	2,905	76,700	2,905
2008-07-30	2,890	2,930	2,870	2,915	137,400	2,915
2008-07-29	2,800	2,820	2,775	2,810	86,700	2,810
2008-07-28	2,850	2,890	2,815	2,825	66,400	2,825
2008-07-25	2,895	2,900	2,875	2,875	72,200	2,875
2008-07-24	2,865	2,920	2,860	2,920	70,800	2,920
2008-07-23	2,775	2,870	2,775	2,840	92,800	2,840
2008-07-22	2,735	2,870	2,730	2,855	111,700	2,855
2008-07-18	2,830	2,835	2,710	2,730	156,500	2,730
2008-07-17	2,830	2,835	2,760	2,810	305,500	2,810
2008-07-16	2,995	3,030	2,935	2,990	150,400	2,990
2008-07-15	2,920	2,940	2,865	2,900	79,300	2,900
2008-07-14	2,885	3,040	2,865	2,960	102,100	2,960
2008-07-11	2,895	2,900	2,860	2,875	144,000	2,875
2008-07-10	2,880	2,925	2,880	2,895	119,500	2,895
2008-07-09	2,940	2,965	2,845	2,850	96,800	2,850
2008-07-08	2,950	2,965	2,835	2,860	76,100	2,860
2008-07-07	2,980	3,010	2,920	2,950	65,100	2,950
2008-07-04	2,975	3,030	2,945	2,950	76,600	2,950
2008-07-03	2,965	2,985	2,920	2,925	145,800	2,925
2008-07-02	3,040	3,070	3,020	3,040	104,000	3,040
2008-07-01	3,060	3,080	3,020	3,040	74,200	3,040
2008-06-30	3,060	3,110	3,050	3,090	82,300	3,090
2008-06-27	3,220	3,230	3,070	3,090	131,800	3,090
2008-06-26	3,320	3,330	3,260	3,270	51,500	3,270
2008-06-25	3,380	3,390	3,300	3,340	55,300	3,340
2008-06-24	3,320	3,360	3,310	3,330	47,300	3,330
2008-06-23	3,340	3,380	3,320	3,360	76,800	3,360
2008-06-20	3,460	3,470	3,390	3,400	46,400	3,400
2008-06-19	3,550	3,550	3,450	3,470	57,800	3,470
2008-06-18	3,420	3,550	3,410	3,550	131,700	3,550
2008-06-17	3,410	3,420	3,370	3,380	23,900	3,380
2008-06-16	3,350	3,410	3,350	3,390	33,800	3,390
2008-06-13	3,360	3,390	3,330	3,350	63,500	3,350
2008-06-12	3,420	3,440	3,350	3,360	69,800	3,360
2008-06-11	3,470	3,480	3,410	3,440	60,400	3,440
2008-06-10	3,440	3,490	3,380	3,390	47,800	3,390
2008-06-09	3,420	3,460	3,410	3,420	43,900	3,420
2008-06-06	3,480	3,500	3,470	3,470	88,500	3,470
2008-06-05	3,470	3,480	3,410	3,450	109,200	3,450
2008-06-04	3,500	3,510	3,460	3,480	126,600	3,480
2008-06-03	3,540	3,600	3,510	3,540	54,100	3,540
2008-06-02	3,600	3,610	3,510	3,550	57,400	3,550
2008-05-30	3,590	3,610	3,530	3,590	49,900	3,590
2008-05-29	3,430	3,520	3,430	3,520	34,300	3,520
2008-05-28	3,520	3,520	3,420	3,420	26,500	3,420
2008-05-27	3,470	3,500	3,450	3,500	52,300	3,500
2008-05-26	3,530	3,570	3,480	3,480	73,500	3,480
2008-05-23	3,620	3,640	3,550	3,630	94,300	3,630
2008-05-22	3,560	3,660	3,500	3,660	67,500	3,660
2008-05-21	3,650	3,660	3,580	3,600	46,800	3,600
2008-05-20	3,720	3,720	3,660	3,680	45,400	3,680
2008-05-19	3,720	3,720	3,660	3,680	38,400	3,680
2008-05-16	3,770	3,820	3,660	3,710	57,900	3,710
2008-05-15	3,740	3,810	3,740	3,760	64,700	3,760
2008-05-14	3,730	3,730	3,660	3,710	68,100	3,710
2008-05-13	3,750	3,750	3,670	3,680	56,700	3,680
2008-05-12	3,670	3,780	3,670	3,730	54,000	3,730
2008-05-09	3,920	3,920	3,710	3,720	70,200	3,720
2008-05-08	3,960	3,960	3,870	3,870	50,600	3,870
2008-05-07	3,900	4,050	3,800	4,010	145,800	4,010
2008-05-02	3,840	3,870	3,700	3,770	174,900	3,770
2008-05-01	3,810	3,900	3,720	3,740	119,800	3,740
2008-04-30	3,920	3,970	3,810	3,820	128,600	3,820
2008-04-28	3,850	4,010	3,850	3,950	111,200	3,950
2008-04-25	3,790	3,870	3,770	3,840	91,500	3,840
2008-04-24	3,760	3,770	3,670	3,730	107,100	3,730
2008-04-23	3,660	3,820	3,660	3,770	194,600	3,770
2008-04-22	3,750	3,790	3,650	3,760	191,200	3,760
2008-04-21	3,680	3,850	3,660	3,850	321,800	3,850
2008-04-18	3,470	3,640	3,470	3,630	214,300	3,630
2008-04-17	3,420	3,470	3,370	3,460	175,300	3,460
2008-04-16	3,320	3,340	3,260	3,330	110,600	3,330
2008-04-15	3,350	3,350	3,280	3,310	81,000	3,310
2008-04-14	3,330	3,330	3,270	3,320	65,700	3,320
2008-04-11	3,390	3,390	3,340	3,390	68,400	3,390
2008-04-10	3,420	3,420	3,310	3,340	106,100	3,340
2008-04-09	3,590	3,590	3,420	3,420	125,000	3,420
2008-04-08	3,650	3,650	3,580	3,590	93,000	3,590
2008-04-07	3,520	3,620	3,510	3,620	85,100	3,620
2008-04-04	3,570	3,610	3,510	3,520	180,100	3,520
2008-04-03	3,610	3,640	3,550	3,560	200,700	3,560
2008-04-02	3,690	3,750	3,580	3,600	153,400	3,600
2008-04-01	3,730	3,790	3,600	3,610	145,600	3,610
2008-03-31	3,860	3,890	3,700	3,740	224,200	3,740
2008-03-28	3,620	4,000	3,610	3,940	343,200	3,940
2008-03-27	3,900	3,900	3,670	3,720	205,600	3,720
2008-03-26	4,080	4,100	3,880	3,910	184,800	3,910
2008-03-25	4,080	4,150	4,070	4,130	82,100	4,130
2008-03-24	4,030	4,090	4,030	4,030	32,900	4,030
2008-03-21	3,980	4,120	3,980	4,080	106,300	4,080
2008-03-19	4,060	4,070	3,950	4,010	67,100	4,010
2008-03-18	3,960	3,990	3,840	3,950	116,300	3,950
2008-03-17	4,000	4,120	3,840	4,010	156,700	4,010
2008-03-14	4,120	4,130	4,030	4,070	135,700	4,070
2008-03-13	4,090	4,130	4,020	4,110	82,000	4,110
2008-03-12	4,200	4,200	4,030	4,110	92,400	4,110
2008-03-11	3,850	4,080	3,810	4,050	164,100	4,050
2008-03-10	3,790	3,920	3,720	3,900	117,800	3,900
2008-03-07	3,710	3,920	3,620	3,840	230,200	3,840
2008-03-06	3,660	3,820	3,630	3,760	115,700	3,760
2008-03-05	3,490	3,620	3,480	3,590	120,200	3,590
2008-03-04	3,520	3,520	3,410	3,490	96,600	3,490
2008-03-03	3,700	3,700	3,490	3,520	117,000	3,520
2008-02-29	3,730	3,800	3,730	3,770	75,900	3,770
2008-02-28	3,850	3,890	3,790	3,830	63,200	3,830
2008-02-27	3,860	3,930	3,860	3,890	63,600	3,890
2008-02-26	3,920	3,920	3,810	3,810	69,900	3,810
2008-02-25	3,740	3,860	3,680	3,830	79,500	3,830
2008-02-22	3,700	3,780	3,680	3,720	69,300	3,720
2008-02-21	3,680	3,790	3,680	3,770	89,700	3,770
2008-02-20	3,720	3,720	3,620	3,630	79,400	3,630
2008-02-19	3,780	3,780	3,660	3,710	120,800	3,710
2008-02-18	3,890	3,940	3,710	3,730	169,400	3,730
2008-02-15	3,770	3,930	3,700	3,900	124,500	3,900
2008-02-14	3,670	3,810	3,630	3,810	76,400	3,810
2008-02-13	3,640	3,670	3,600	3,620	88,500	3,620
2008-02-12	3,650	3,700	3,590	3,590	68,800	3,590
2008-02-08	3,820	3,840	3,640	3,660	135,500	3,660
2008-02-07	3,890	3,890	3,700	3,840	207,300	3,840
2008-02-06	4,010	4,040	3,930	3,950	79,800	3,950
2008-02-05	4,080	4,240	4,080	4,210	113,400	4,210
2008-02-04	4,180	4,190	4,110	4,130	66,900	4,130
2008-02-01	4,070	4,130	3,960	4,100	100,100	4,100
2008-01-31	3,940	4,070	3,830	4,060	97,200	4,060
2008-01-30	3,970	4,090	3,900	3,940	134,500	3,940
2008-01-29	4,090	4,150	3,850	3,960	229,100	3,960
2008-01-28	4,200	4,250	4,050	4,070	169,400	4,070
2008-01-25	3,990	4,310	3,990	4,300	230,400	4,300
2008-01-24	3,730	4,040	3,720	3,920	258,500	3,920
2008-01-23	3,690	3,750	3,580	3,680	144,200	3,680
2008-01-22	3,550	3,750	3,550	3,640	187,500	3,640
2008-01-21	3,770	3,770	3,580	3,690	317,300	3,690
2008-01-18	3,600	3,780	3,540	3,770	294,600	3,770
2008-01-17	3,410	3,750	3,410	3,710	289,300	3,710
2008-01-16	3,530	3,530	3,210	3,380	323,100	3,380
2008-01-15	3,640	3,670	3,540	3,580	301,200	3,580
2008-01-11	3,630	3,660	3,530	3,590	144,800	3,590
2008-01-10	3,610	3,630	3,550	3,580	130,800	3,580
2008-01-09	3,440	3,680	3,440	3,600	171,700	3,600
2008-01-08	3,580	3,600	3,430	3,450	181,200	3,450
2008-01-07	3,560	3,670	3,430	3,630	190,600	3,630
2008-01-04	3,610	3,630	3,530	3,580	96,200	3,580

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