6278 ユニオンツール(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,485	2,500	2,405	2,445	60,900	2,445
2009-12-29	2,470	2,485	2,425	2,445	75,100	2,445
2009-12-28	2,540	2,580	2,490	2,495	96,200	2,495
2009-12-25	2,660	2,660	2,540	2,580	66,200	2,580
2009-12-24	2,575	2,625	2,565	2,620	49,000	2,620
2009-12-22	2,520	2,565	2,520	2,555	32,700	2,555
2009-12-21	2,565	2,570	2,525	2,530	32,600	2,530
2009-12-18	2,565	2,580	2,530	2,560	42,000	2,560
2009-12-17	2,615	2,640	2,565	2,570	72,000	2,570
2009-12-16	2,605	2,670	2,600	2,645	51,600	2,645
2009-12-15	2,595	2,630	2,595	2,615	24,600	2,615
2009-12-14	2,610	2,615	2,595	2,615	54,600	2,615
2009-12-11	2,515	2,610	2,510	2,610	76,700	2,610
2009-12-10	2,490	2,525	2,485	2,485	58,400	2,485
2009-12-09	2,525	2,530	2,480	2,525	52,200	2,525
2009-12-08	2,520	2,540	2,430	2,520	97,900	2,520
2009-12-07	2,515	2,555	2,490	2,535	51,000	2,535
2009-12-04	2,435	2,460	2,415	2,455	37,900	2,455
2009-12-03	2,390	2,440	2,385	2,435	75,100	2,435
2009-12-02	2,320	2,385	2,310	2,385	114,500	2,385
2009-12-01	2,245	2,290	2,200	2,280	60,500	2,280
2009-11-30	2,205	2,285	2,205	2,285	86,200	2,285
2009-11-27	2,155	2,200	2,125	2,175	89,500	2,175
2009-11-26	2,085	2,180	2,070	2,170	117,100	2,170
2009-11-25	2,245	2,245	2,155	2,170	137,600	2,170
2009-11-24	2,300	2,335	2,220	2,245	75,000	2,245
2009-11-20	2,230	2,295	2,215	2,295	63,400	2,295
2009-11-19	2,225	2,255	2,205	2,230	91,700	2,230
2009-11-18	2,230	2,270	2,210	2,255	104,400	2,255
2009-11-17	2,155	2,225	2,150	2,200	118,600	2,200
2009-11-16	2,235	2,255	2,125	2,150	118,700	2,150
2009-11-13	2,190	2,240	2,170	2,235	101,400	2,235
2009-11-12	2,290	2,310	2,170	2,185	111,000	2,185
2009-11-11	2,380	2,400	2,260	2,290	162,500	2,290
2009-11-10	2,420	2,470	2,370	2,370	120,400	2,370
2009-11-09	2,540	2,540	2,445	2,450	95,700	2,450
2009-11-06	2,575	2,595	2,535	2,540	40,800	2,540
2009-11-05	2,590	2,600	2,550	2,570	38,000	2,570
2009-11-04	2,610	2,625	2,585	2,615	29,000	2,615
2009-11-02	2,655	2,655	2,605	2,630	29,800	2,630
2009-10-30	2,695	2,695	2,650	2,665	23,900	2,665
2009-10-29	2,640	2,640	2,605	2,620	39,200	2,620
2009-10-28	2,670	2,690	2,660	2,675	31,200	2,675
2009-10-27	2,725	2,735	2,650	2,655	38,400	2,655
2009-10-26	2,710	2,765	2,700	2,720	31,800	2,720
2009-10-23	2,670	2,720	2,670	2,705	27,600	2,705
2009-10-22	2,660	2,695	2,635	2,655	35,000	2,655
2009-10-21	2,670	2,670	2,650	2,665	48,400	2,665
2009-10-20	2,705	2,715	2,690	2,700	44,200	2,700
2009-10-19	2,735	2,740	2,660	2,670	48,500	2,670
2009-10-16	2,750	2,800	2,725	2,735	32,100	2,735
2009-10-15	2,780	2,810	2,735	2,750	41,700	2,750
2009-10-14	2,685	2,725	2,650	2,705	55,100	2,705
2009-10-13	2,710	2,725	2,625	2,670	92,700	2,670
2009-10-09	2,695	2,750	2,660	2,740	48,900	2,740
2009-10-08	2,765	2,765	2,715	2,720	42,100	2,720
2009-10-07	2,685	2,745	2,660	2,725	37,600	2,725
2009-10-06	2,655	2,690	2,650	2,670	40,300	2,670
2009-10-05	2,795	2,800	2,670	2,675	45,500	2,675
2009-10-02	2,735	2,785	2,695	2,785	44,600	2,785
2009-10-01	2,850	2,850	2,770	2,805	22,900	2,805
2009-09-30	2,845	2,880	2,810	2,865	24,800	2,865
2009-09-29	2,900	2,900	2,865	2,885	17,900	2,885
2009-09-28	2,835	2,915	2,830	2,880	36,600	2,880
2009-09-25	2,905	2,930	2,880	2,895	35,800	2,895
2009-09-24	2,895	2,930	2,870	2,900	70,600	2,900
2009-09-18	2,835	2,895	2,835	2,880	35,300	2,880
2009-09-17	2,880	2,900	2,880	2,895	35,900	2,895
2009-09-16	2,815	2,885	2,815	2,875	19,400	2,875
2009-09-15	2,870	2,870	2,825	2,830	21,200	2,830
2009-09-14	2,935	2,935	2,815	2,875	34,500	2,875
2009-09-11	2,965	2,970	2,920	2,940	44,300	2,940
2009-09-10	2,930	2,975	2,930	2,960	79,000	2,960
2009-09-09	2,920	2,970	2,905	2,950	50,300	2,950
2009-09-08	2,840	2,920	2,820	2,920	40,700	2,920
2009-09-07	2,855	2,890	2,850	2,880	19,100	2,880
2009-09-04	2,855	2,865	2,835	2,850	40,300	2,850
2009-09-03	2,805	2,885	2,805	2,855	92,700	2,855
2009-09-02	2,825	2,835	2,780	2,820	38,500	2,820
2009-09-01	2,825	2,865	2,825	2,855	14,600	2,855
2009-08-31	2,845	2,925	2,795	2,855	51,100	2,855
2009-08-28	2,880	2,885	2,835	2,860	54,400	2,860
2009-08-27	2,890	2,890	2,830	2,880	33,800	2,880
2009-08-26	2,875	2,915	2,850	2,870	31,800	2,870
2009-08-25	2,815	2,850	2,790	2,825	25,700	2,825
2009-08-24	2,890	2,920	2,795	2,815	74,000	2,815
2009-08-21	2,785	2,820	2,715	2,780	84,200	2,780
2009-08-20	2,725	2,815	2,705	2,805	49,400	2,805
2009-08-19	2,825	2,830	2,715	2,730	76,200	2,730
2009-08-18	2,840	2,875	2,800	2,810	67,500	2,810
2009-08-17	3,000	3,010	2,855	2,860	95,000	2,860
2009-08-14	2,830	3,030	2,825	3,020	120,600	3,020
2009-08-13	2,820	2,845	2,790	2,800	45,400	2,800
2009-08-12	2,875	2,875	2,805	2,815	42,800	2,815
2009-08-11	2,790	2,880	2,735	2,880	49,000	2,880
2009-08-10	2,730	2,815	2,730	2,810	68,800	2,810
2009-08-07	2,670	2,700	2,645	2,700	27,400	2,700
2009-08-06	2,690	2,690	2,640	2,670	36,900	2,670
2009-08-05	2,705	2,720	2,680	2,685	37,800	2,685
2009-08-04	2,690	2,710	2,660	2,710	41,400	2,710
2009-08-03	2,665	2,685	2,620	2,685	39,500	2,685
2009-07-31	2,625	2,650	2,520	2,625	50,000	2,625
2009-07-30	2,675	2,675	2,615	2,620	77,000	2,620
2009-07-29	2,570	2,680	2,555	2,665	90,100	2,665
2009-07-28	2,590	2,590	2,525	2,545	50,800	2,545
2009-07-27	2,540	2,640	2,515	2,615	99,400	2,615
2009-07-24	2,480	2,490	2,435	2,475	37,100	2,475
2009-07-23	2,415	2,470	2,410	2,440	48,900	2,440
2009-07-22	2,430	2,475	2,405	2,450	37,900	2,450
2009-07-21	2,385	2,445	2,375	2,445	96,500	2,445
2009-07-17	2,325	2,400	2,305	2,395	69,600	2,395
2009-07-16	2,255	2,320	2,250	2,305	88,100	2,305
2009-07-15	2,185	2,195	2,160	2,195	37,700	2,195
2009-07-14	2,150	2,195	2,110	2,185	86,900	2,185
2009-07-13	2,200	2,200	2,120	2,140	43,300	2,140
2009-07-10	2,325	2,330	2,205	2,240	72,400	2,240
2009-07-09	2,410	2,410	2,275	2,315	149,700	2,315
2009-07-08	2,435	2,500	2,430	2,490	45,600	2,490
2009-07-07	2,465	2,495	2,435	2,450	31,200	2,450
2009-07-06	2,490	2,500	2,440	2,465	24,300	2,465
2009-07-03	2,500	2,530	2,475	2,495	44,500	2,495
2009-07-02	2,560	2,560	2,505	2,530	33,500	2,530
2009-07-01	2,520	2,565	2,515	2,535	49,000	2,535
2009-06-30	2,550	2,550	2,505	2,525	68,400	2,525
2009-06-29	2,630	2,640	2,550	2,575	35,300	2,575
2009-06-26	2,675	2,675	2,580	2,635	32,000	2,635
2009-06-25	2,640	2,665	2,600	2,610	42,100	2,610
2009-06-24	2,545	2,545	2,495	2,520	32,900	2,520
2009-06-23	2,560	2,560	2,485	2,505	36,400	2,505
2009-06-22	2,555	2,560	2,500	2,535	41,000	2,535
2009-06-19	2,620	2,620	2,475	2,515	85,500	2,515
2009-06-18	2,685	2,685	2,585	2,635	30,700	2,635
2009-06-17	2,625	2,685	2,625	2,680	21,700	2,680
2009-06-16	2,695	2,705	2,635	2,640	57,100	2,640
2009-06-15	2,735	2,760	2,715	2,735	56,300	2,735
2009-06-12	2,725	2,760	2,710	2,735	84,100	2,735
2009-06-11	2,650	2,730	2,600	2,695	101,800	2,695
2009-06-10	2,610	2,650	2,605	2,635	48,100	2,635
2009-06-09	2,655	2,670	2,615	2,620	48,700	2,620
2009-06-08	2,615	2,680	2,585	2,645	75,700	2,645
2009-06-05	2,550	2,595	2,550	2,590	30,800	2,590
2009-06-04	2,545	2,565	2,505	2,545	39,600	2,545
2009-06-03	2,530	2,590	2,510	2,550	50,800	2,550
2009-06-02	2,515	2,560	2,470	2,530	39,500	2,530
2009-06-01	2,495	2,515	2,475	2,490	29,600	2,490
2009-05-29	2,465	2,485	2,420	2,470	56,900	2,470
2009-05-28	2,375	2,475	2,335	2,455	71,800	2,455
2009-05-27	2,395	2,400	2,320	2,345	57,900	2,345
2009-05-26	2,360	2,380	2,320	2,370	47,600	2,370
2009-05-25	2,415	2,415	2,360	2,385	20,500	2,385
2009-05-22	2,410	2,410	2,365	2,370	15,500	2,370
2009-05-21	2,410	2,415	2,355	2,410	30,300	2,410
2009-05-20	2,360	2,430	2,360	2,410	45,000	2,410
2009-05-19	2,435	2,435	2,370	2,400	37,500	2,400
2009-05-18	2,400	2,410	2,335	2,355	35,000	2,355
2009-05-15	2,370	2,425	2,330	2,420	61,800	2,420
2009-05-14	2,390	2,415	2,305	2,330	119,600	2,330
2009-05-13	2,530	2,540	2,475	2,520	43,700	2,520
2009-05-12	2,575	2,590	2,520	2,570	48,800	2,570
2009-05-11	2,590	2,620	2,540	2,590	141,800	2,590
2009-05-08	2,520	2,620	2,515	2,580	88,000	2,580
2009-05-07	2,470	2,530	2,390	2,485	115,900	2,485
2009-05-01	2,315	2,415	2,280	2,350	152,100	2,350
2009-04-30	2,415	2,455	2,345	2,355	101,700	2,355
2009-04-28	2,495	2,495	2,320	2,335	63,200	2,335
2009-04-27	2,475	2,505	2,445	2,495	77,200	2,495
2009-04-24	2,585	2,585	2,460	2,505	73,700	2,505
2009-04-23	2,565	2,575	2,500	2,560	73,700	2,560
2009-04-22	2,585	2,630	2,530	2,565	89,100	2,565
2009-04-21	2,595	2,610	2,570	2,605	90,700	2,605
2009-04-20	2,680	2,720	2,635	2,710	49,800	2,710
2009-04-17	2,640	2,705	2,630	2,690	110,500	2,690
2009-04-16	2,555	2,840	2,530	2,670	261,400	2,670
2009-04-15	2,540	2,545	2,410	2,475	113,100	2,475
2009-04-14	2,615	2,620	2,505	2,545	79,500	2,545
2009-04-13	2,600	2,610	2,525	2,605	94,400	2,605
2009-04-10	2,580	2,665	2,535	2,560	91,100	2,560
2009-04-09	2,470	2,555	2,450	2,550	110,300	2,550
2009-04-08	2,485	2,495	2,320	2,390	102,900	2,390
2009-04-07	2,490	2,490	2,410	2,445	144,600	2,445
2009-04-06	2,350	2,555	2,350	2,530	338,800	2,530
2009-04-03	2,250	2,370	2,235	2,330	223,400	2,330
2009-04-02	2,175	2,225	2,140	2,210	179,800	2,210
2009-04-01	2,040	2,140	2,030	2,140	147,200	2,140
2009-03-31	2,090	2,105	2,055	2,075	106,900	2,075
2009-03-30	2,210	2,225	2,035	2,050	193,800	2,050
2009-03-27	2,260	2,270	2,185	2,220	232,400	2,220
2009-03-26	2,235	2,235	2,170	2,175	161,500	2,175
2009-03-25	2,200	2,215	2,170	2,205	99,000	2,205
2009-03-24	2,160	2,200	2,130	2,175	145,100	2,175
2009-03-23	2,050	2,085	2,035	2,080	73,500	2,080
2009-03-19	2,055	2,055	1,982	1,984	54,300	1,984
2009-03-18	2,025	2,065	2,000	2,015	113,500	2,015
2009-03-17	2,005	2,025	2,000	2,000	63,600	2,000
2009-03-16	2,005	2,065	2,005	2,030	57,200	2,030
2009-03-13	1,905	2,030	1,905	2,000	127,100	2,000
2009-03-12	1,922	1,969	1,915	1,935	60,400	1,935
2009-03-11	1,933	1,957	1,915	1,950	59,500	1,950
2009-03-10	1,857	1,917	1,857	1,903	62,700	1,903
2009-03-09	1,940	1,940	1,898	1,917	38,000	1,917
2009-03-06	1,948	1,948	1,870	1,885	51,200	1,885
2009-03-05	1,888	1,964	1,860	1,958	83,400	1,958
2009-03-04	1,800	1,872	1,800	1,864	30,800	1,864
2009-03-03	1,800	1,855	1,789	1,828	18,200	1,828
2009-03-02	1,765	1,830	1,747	1,801	25,300	1,801
2009-02-27	1,795	1,845	1,771	1,845	42,800	1,845
2009-02-26	1,792	1,828	1,766	1,789	34,500	1,789
2009-02-25	1,750	1,793	1,732	1,791	32,800	1,791
2009-02-24	1,708	1,708	1,668	1,691	37,900	1,691
2009-02-23	1,698	1,715	1,666	1,711	21,100	1,711
2009-02-20	1,758	1,772	1,708	1,711	25,100	1,711
2009-02-19	1,742	1,773	1,725	1,759	29,500	1,759
2009-02-18	1,752	1,752	1,718	1,741	49,200	1,741
2009-02-17	1,803	1,803	1,754	1,760	52,400	1,760
2009-02-16	1,810	1,821	1,780	1,793	73,500	1,793
2009-02-13	1,775	1,826	1,760	1,810	57,600	1,810
2009-02-12	1,760	1,780	1,749	1,768	47,800	1,768
2009-02-10	1,805	1,822	1,765	1,789	71,900	1,789
2009-02-09	1,788	1,806	1,729	1,745	42,600	1,745
2009-02-06	1,797	1,839	1,761	1,773	78,500	1,773
2009-02-05	1,817	1,852	1,779	1,826	64,300	1,826
2009-02-04	1,776	1,820	1,751	1,817	62,300	1,817
2009-02-03	1,760	1,769	1,721	1,724	140,100	1,724
2009-02-02	1,751	1,798	1,746	1,768	34,300	1,768
2009-01-30	1,787	1,804	1,756	1,771	85,000	1,771
2009-01-29	1,891	1,906	1,819	1,867	26,800	1,867
2009-01-28	1,830	1,901	1,829	1,861	28,200	1,861
2009-01-27	1,800	1,911	1,799	1,882	67,500	1,882
2009-01-26	1,713	1,808	1,713	1,776	75,200	1,776
2009-01-23	1,819	1,825	1,765	1,773	80,700	1,773
2009-01-22	1,830	1,851	1,763	1,818	178,400	1,818
2009-01-21	1,866	1,875	1,825	1,825	79,300	1,825
2009-01-20	1,914	1,945	1,887	1,896	92,500	1,896
2009-01-19	1,890	2,000	1,889	1,933	103,700	1,933
2009-01-16	1,860	1,898	1,835	1,860	80,300	1,860
2009-01-15	1,851	1,873	1,825	1,833	102,300	1,833
2009-01-14	1,890	1,909	1,826	1,872	63,900	1,872
2009-01-13	1,955	1,955	1,888	1,899	61,000	1,899
2009-01-09	2,010	2,090	2,010	2,035	37,500	2,035
2009-01-08	2,100	2,140	2,055	2,070	70,500	2,070
2009-01-07	2,050	2,210	2,035	2,145	128,800	2,145
2009-01-06	2,035	2,060	2,020	2,050	31,000	2,050
2009-01-05	2,045	2,085	2,010	2,035	25,300	2,035

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