6278 ユニオンツール(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,302	2,336	2,283	2,336	71,300	2,336
2010-12-29	2,325	2,333	2,316	2,326	29,600	2,326
2010-12-28	2,321	2,338	2,295	2,325	45,300	2,325
2010-12-27	2,282	2,330	2,282	2,321	53,700	2,321
2010-12-24	2,333	2,333	2,274	2,293	81,100	2,293
2010-12-22	2,384	2,384	2,320	2,332	91,700	2,332
2010-12-21	2,361	2,399	2,354	2,383	85,900	2,383
2010-12-20	2,336	2,390	2,336	2,361	120,200	2,361
2010-12-17	2,340	2,362	2,308	2,325	92,500	2,325
2010-12-16	2,348	2,362	2,323	2,338	89,500	2,338
2010-12-15	2,322	2,373	2,307	2,348	192,600	2,348
2010-12-14	2,200	2,297	2,190	2,293	201,500	2,293
2010-12-13	2,136	2,192	2,130	2,190	112,100	2,190
2010-12-10	2,129	2,140	2,115	2,121	50,400	2,121
2010-12-09	2,142	2,163	2,121	2,122	100,100	2,122
2010-12-08	2,134	2,147	2,108	2,135	55,500	2,135
2010-12-07	2,129	2,134	2,112	2,131	50,100	2,131
2010-12-06	2,106	2,127	2,106	2,124	46,100	2,124
2010-12-03	2,132	2,143	2,121	2,134	38,600	2,134
2010-12-02	2,124	2,145	2,106	2,132	71,400	2,132
2010-12-01	2,062	2,110	2,061	2,110	50,100	2,110
2010-11-30	2,130	2,130	2,080	2,080	68,100	2,080
2010-11-29	2,100	2,130	2,100	2,125	48,900	2,125
2010-11-26	2,136	2,144	2,102	2,109	110,700	2,109
2010-11-25	2,173	2,177	2,148	2,151	212,900	2,151
2010-11-24	2,170	2,179	2,151	2,170	72,900	2,170
2010-11-22	2,196	2,197	2,173	2,176	71,700	2,176
2010-11-19	2,186	2,187	2,167	2,180	29,700	2,180
2010-11-18	2,133	2,180	2,129	2,176	58,900	2,176
2010-11-17	2,121	2,138	2,110	2,135	40,100	2,135
2010-11-16	2,126	2,148	2,104	2,120	50,600	2,120
2010-11-15	2,128	2,133	2,105	2,126	63,800	2,126
2010-11-12	2,179	2,183	2,124	2,128	153,100	2,128
2010-11-11	2,190	2,195	2,166	2,179	76,000	2,179
2010-11-10	2,179	2,205	2,175	2,185	63,400	2,185
2010-11-09	2,189	2,190	2,170	2,175	56,700	2,175
2010-11-08	2,186	2,190	2,159	2,189	54,700	2,189
2010-11-05	2,100	2,147	2,100	2,141	56,900	2,141
2010-11-04	2,052	2,092	2,041	2,082	56,600	2,082
2010-11-02	2,053	2,057	2,015	2,029	102,300	2,029
2010-11-01	2,064	2,081	2,046	2,053	122,600	2,053
2010-10-29	2,089	2,089	2,052	2,063	140,300	2,063
2010-10-28	2,151	2,151	2,089	2,089	189,500	2,089
2010-10-27	2,175	2,181	2,141	2,150	103,600	2,150
2010-10-26	2,165	2,183	2,165	2,167	46,400	2,167
2010-10-25	2,205	2,213	2,178	2,180	99,200	2,180
2010-10-22	2,167	2,202	2,166	2,201	90,200	2,201
2010-10-21	2,152	2,165	2,115	2,161	103,100	2,161
2010-10-20	2,180	2,180	2,135	2,152	97,800	2,152
2010-10-19	2,158	2,186	2,157	2,182	90,400	2,182
2010-10-18	2,091	2,158	2,091	2,157	103,000	2,157
2010-10-15	2,120	2,126	2,081	2,082	116,000	2,082
2010-10-14	2,153	2,158	2,110	2,116	160,700	2,116
2010-10-13	2,211	2,212	2,138	2,153	168,400	2,153
2010-10-12	2,200	2,286	2,159	2,210	290,300	2,210
2010-10-08	2,103	2,125	2,073	2,073	36,700	2,073
2010-10-07	2,062	2,101	2,059	2,095	31,000	2,095
2010-10-06	2,077	2,091	2,052	2,090	39,700	2,090
2010-10-05	2,047	2,087	2,019	2,066	51,200	2,066
2010-10-04	2,058	2,118	2,047	2,054	41,800	2,054
2010-10-01	2,091	2,093	2,047	2,065	53,400	2,065
2010-09-30	2,097	2,105	2,079	2,093	70,100	2,093
2010-09-29	2,084	2,099	2,060	2,085	47,800	2,085
2010-09-28	2,055	2,083	2,040	2,069	45,600	2,069
2010-09-27	1,987	2,048	1,985	2,048	50,900	2,048
2010-09-24	2,018	2,029	1,978	1,986	111,700	1,986
2010-09-22	2,004	2,050	2,004	2,017	33,200	2,017
2010-09-21	2,094	2,094	2,015	2,015	44,700	2,015
2010-09-17	2,075	2,085	2,055	2,070	66,600	2,070
2010-09-16	2,050	2,075	2,041	2,062	131,400	2,062
2010-09-15	1,915	2,020	1,915	2,005	113,400	2,005
2010-09-14	1,916	1,940	1,905	1,925	43,900	1,925
2010-09-13	1,987	1,987	1,911	1,916	79,100	1,916
2010-09-10	1,944	1,981	1,934	1,955	76,300	1,955
2010-09-09	1,928	1,938	1,890	1,904	54,000	1,904
2010-09-08	1,929	1,945	1,903	1,927	63,200	1,927
2010-09-07	1,922	1,971	1,918	1,933	47,500	1,933
2010-09-06	1,918	1,939	1,904	1,922	50,600	1,922
2010-09-03	1,868	1,899	1,852	1,886	45,100	1,886
2010-09-02	1,835	1,863	1,809	1,844	49,800	1,844
2010-09-01	1,824	1,887	1,791	1,815	46,900	1,815
2010-08-31	1,882	1,889	1,816	1,816	43,300	1,816
2010-08-30	1,909	1,924	1,873	1,881	29,800	1,881
2010-08-27	1,805	1,887	1,805	1,868	54,600	1,868
2010-08-26	1,845	1,849	1,824	1,830	39,900	1,830
2010-08-25	1,826	1,859	1,824	1,844	42,900	1,844
2010-08-24	1,852	1,870	1,851	1,859	37,700	1,859
2010-08-23	1,943	1,943	1,881	1,883	89,900	1,883
2010-08-20	1,983	1,989	1,945	1,945	62,500	1,945
2010-08-19	2,002	2,015	1,982	2,003	51,800	2,003
2010-08-18	2,025	2,026	1,987	2,000	46,400	2,000
2010-08-17	1,981	2,027	1,981	2,000	35,300	2,000
2010-08-16	2,022	2,027	1,990	2,000	40,500	2,000
2010-08-13	2,044	2,044	1,991	2,024	66,300	2,024
2010-08-12	2,006	2,053	2,006	2,050	50,500	2,050
2010-08-11	2,101	2,111	2,051	2,056	65,500	2,056
2010-08-10	2,098	2,131	2,098	2,123	68,700	2,123
2010-08-09	2,136	2,142	2,098	2,108	35,600	2,108
2010-08-06	2,117	2,145	2,116	2,135	22,300	2,135
2010-08-05	2,133	2,150	2,115	2,134	32,300	2,134
2010-08-04	2,177	2,177	2,116	2,122	46,000	2,122
2010-08-03	2,165	2,192	2,160	2,177	48,800	2,177
2010-08-02	2,168	2,178	2,137	2,140	42,200	2,140
2010-07-30	2,200	2,202	2,159	2,168	54,200	2,168
2010-07-29	2,236	2,250	2,223	2,226	31,000	2,226
2010-07-28	2,252	2,253	2,226	2,236	50,200	2,236
2010-07-27	2,253	2,253	2,223	2,225	41,500	2,225
2010-07-26	2,264	2,271	2,243	2,244	41,500	2,244
2010-07-23	2,235	2,255	2,201	2,235	57,100	2,235
2010-07-22	2,189	2,199	2,163	2,185	64,600	2,185
2010-07-21	2,229	2,240	2,196	2,216	29,900	2,216
2010-07-20	2,194	2,240	2,184	2,218	46,700	2,218
2010-07-16	2,198	2,236	2,184	2,205	76,300	2,205
2010-07-15	2,262	2,269	2,210	2,212	37,700	2,212
2010-07-14	2,260	2,282	2,233	2,259	48,700	2,259
2010-07-13	2,315	2,315	2,202	2,229	117,300	2,229
2010-07-12	2,300	2,348	2,295	2,316	42,400	2,316
2010-07-09	2,280	2,314	2,252	2,295	47,900	2,295
2010-07-08	2,245	2,273	2,214	2,257	62,900	2,257
2010-07-07	2,229	2,235	2,157	2,196	130,900	2,196
2010-07-06	2,181	2,221	2,175	2,215	57,300	2,215
2010-07-05	2,199	2,232	2,185	2,218	55,500	2,218
2010-07-02	2,229	2,229	2,198	2,207	41,000	2,207
2010-07-01	2,221	2,243	2,188	2,209	75,400	2,209
2010-06-30	2,231	2,260	2,218	2,260	54,400	2,260
2010-06-29	2,256	2,284	2,251	2,256	39,700	2,256
2010-06-28	2,308	2,317	2,255	2,258	44,600	2,258
2010-06-25	2,349	2,357	2,303	2,316	48,900	2,316
2010-06-24	2,303	2,361	2,300	2,348	61,500	2,348
2010-06-23	2,325	2,326	2,282	2,298	51,300	2,298
2010-06-22	2,397	2,423	2,344	2,359	89,700	2,359
2010-06-21	2,387	2,389	2,366	2,378	48,400	2,378
2010-06-18	2,308	2,345	2,297	2,316	45,300	2,316
2010-06-17	2,311	2,329	2,281	2,289	57,200	2,289
2010-06-16	2,380	2,380	2,325	2,326	101,800	2,326
2010-06-15	2,415	2,415	2,370	2,373	50,200	2,373
2010-06-14	2,355	2,418	2,348	2,414	65,000	2,414
2010-06-11	2,290	2,315	2,274	2,305	107,300	2,305
2010-06-10	2,245	2,266	2,230	2,255	85,100	2,255
2010-06-09	2,295	2,295	2,241	2,261	62,400	2,261
2010-06-08	2,254	2,301	2,250	2,295	64,800	2,295
2010-06-07	2,308	2,311	2,254	2,254	62,100	2,254
2010-06-04	2,356	2,373	2,350	2,358	57,900	2,358
2010-06-03	2,305	2,379	2,305	2,375	40,200	2,375
2010-06-02	2,316	2,352	2,282	2,296	48,500	2,296
2010-06-01	2,340	2,361	2,335	2,345	40,000	2,345
2010-05-31	2,350	2,380	2,332	2,370	50,800	2,370
2010-05-28	2,321	2,343	2,304	2,332	71,800	2,332
2010-05-27	2,270	2,332	2,250	2,291	99,200	2,291
2010-05-26	2,320	2,341	2,252	2,285	83,600	2,285
2010-05-25	2,449	2,449	2,310	2,332	84,200	2,332
2010-05-24	2,401	2,443	2,376	2,434	101,700	2,434
2010-05-21	2,356	2,440	2,341	2,400	58,100	2,400
2010-05-20	2,425	2,466	2,414	2,442	99,300	2,442
2010-05-19	2,405	2,471	2,405	2,448	95,600	2,448
2010-05-18	2,585	2,609	2,451	2,490	160,200	2,490
2010-05-17	2,612	2,640	2,558	2,581	130,300	2,581
2010-05-14	2,730	2,730	2,654	2,665	90,500	2,665
2010-05-13	2,730	2,762	2,703	2,734	61,900	2,734
2010-05-12	2,705	2,735	2,662	2,688	75,800	2,688
2010-05-11	2,700	2,734	2,664	2,679	106,000	2,679
2010-05-10	2,690	2,768	2,650	2,681	66,900	2,681
2010-05-07	2,719	2,729	2,660	2,684	87,100	2,684
2010-05-06	2,763	2,774	2,717	2,769	109,500	2,769
2010-04-30	2,745	2,823	2,725	2,813	171,000	2,813
2010-04-28	2,725	2,773	2,690	2,705	143,700	2,705
2010-04-27	2,787	2,798	2,770	2,786	76,100	2,786
2010-04-26	2,775	2,803	2,769	2,783	90,900	2,783
2010-04-23	2,739	2,768	2,716	2,749	87,400	2,749
2010-04-22	2,749	2,749	2,700	2,735	85,800	2,735
2010-04-21	2,758	2,761	2,725	2,749	84,000	2,749
2010-04-20	2,736	2,763	2,725	2,731	58,300	2,731
2010-04-19	2,680	2,758	2,680	2,733	101,400	2,733
2010-04-16	2,720	2,734	2,701	2,728	87,300	2,728
2010-04-15	2,700	2,725	2,687	2,701	63,200	2,701
2010-04-14	2,687	2,696	2,669	2,687	54,000	2,687
2010-04-13	2,704	2,704	2,641	2,670	65,500	2,670
2010-04-12	2,707	2,714	2,696	2,703	56,300	2,703
2010-04-09	2,700	2,728	2,679	2,707	35,900	2,707
2010-04-08	2,700	2,726	2,690	2,701	80,000	2,701
2010-04-07	2,803	2,803	2,681	2,715	115,700	2,715
2010-04-06	2,744	2,813	2,744	2,805	111,000	2,805
2010-04-05	2,705	2,742	2,705	2,741	57,900	2,741
2010-04-02	2,690	2,697	2,653	2,686	90,700	2,686
2010-04-01	2,617	2,663	2,599	2,652	168,000	2,652
2010-03-31	2,595	2,632	2,593	2,615	119,200	2,615
2010-03-30	2,579	2,610	2,569	2,593	99,000	2,593
2010-03-29	2,565	2,590	2,557	2,566	64,400	2,566
2010-03-26	2,530	2,570	2,530	2,563	66,100	2,563
2010-03-25	2,546	2,546	2,527	2,531	62,900	2,531
2010-03-24	2,555	2,569	2,542	2,547	40,200	2,547
2010-03-23	2,565	2,595	2,552	2,558	56,400	2,558
2010-03-19	2,590	2,590	2,561	2,572	25,100	2,572
2010-03-18	2,590	2,591	2,556	2,556	30,400	2,556
2010-03-17	2,537	2,582	2,537	2,577	46,400	2,577
2010-03-16	2,557	2,569	2,533	2,535	26,000	2,535
2010-03-15	2,535	2,580	2,535	2,556	34,300	2,556
2010-03-12	2,536	2,537	2,518	2,530	43,500	2,530
2010-03-11	2,564	2,564	2,521	2,535	55,900	2,535
2010-03-10	2,520	2,535	2,509	2,530	42,600	2,530
2010-03-09	2,526	2,541	2,526	2,533	56,300	2,533
2010-03-08	2,561	2,570	2,535	2,553	55,900	2,553
2010-03-05	2,533	2,560	2,524	2,550	41,700	2,550
2010-03-04	2,512	2,526	2,507	2,520	32,200	2,520
2010-03-03	2,502	2,544	2,502	2,528	19,200	2,528
2010-03-02	2,512	2,530	2,496	2,530	29,000	2,530
2010-03-01	2,505	2,538	2,501	2,523	20,200	2,523
2010-02-26	2,500	2,512	2,469	2,500	42,400	2,500
2010-02-25	2,555	2,555	2,491	2,500	26,300	2,500
2010-02-24	2,555	2,555	2,490	2,523	50,300	2,523
2010-02-23	2,579	2,579	2,528	2,570	27,300	2,570
2010-02-22	2,552	2,591	2,510	2,582	63,200	2,582
2010-02-19	2,598	2,600	2,502	2,502	54,300	2,502
2010-02-18	2,530	2,554	2,509	2,553	26,200	2,553
2010-02-17	2,561	2,561	2,514	2,555	24,900	2,555
2010-02-16	2,519	2,527	2,499	2,511	18,500	2,511
2010-02-15	2,528	2,541	2,481	2,495	42,200	2,495
2010-02-12	2,507	2,540	2,484	2,527	29,600	2,527
2010-02-10	2,528	2,539	2,500	2,500	25,700	2,500
2010-02-09	2,462	2,498	2,457	2,491	50,300	2,491
2010-02-08	2,501	2,555	2,491	2,497	36,300	2,497
2010-02-05	2,550	2,569	2,510	2,535	65,100	2,535
2010-02-04	2,645	2,645	2,563	2,601	45,300	2,601
2010-02-03	2,620	2,655	2,576	2,597	63,300	2,597
2010-02-02	2,526	2,596	2,500	2,586	79,000	2,586
2010-02-01	2,580	2,580	2,460	2,476	80,400	2,476
2010-01-29	2,571	2,572	2,527	2,530	36,800	2,530
2010-01-28	2,532	2,583	2,532	2,570	69,700	2,570
2010-01-27	2,629	2,633	2,545	2,547	69,000	2,547
2010-01-26	2,728	2,737	2,626	2,633	63,600	2,633
2010-01-25	2,713	2,750	2,713	2,725	61,000	2,725
2010-01-22	2,710	2,767	2,704	2,763	107,000	2,763
2010-01-21	2,753	2,834	2,703	2,797	120,000	2,797
2010-01-20	2,750	2,769	2,698	2,703	70,200	2,703
2010-01-19	2,791	2,791	2,725	2,749	66,900	2,749
2010-01-18	2,643	2,869	2,621	2,791	147,700	2,791
2010-01-15	2,650	2,650	2,574	2,593	42,700	2,593
2010-01-14	2,573	2,616	2,540	2,616	72,000	2,616
2010-01-13	2,591	2,640	2,533	2,533	75,300	2,533
2010-01-12	2,630	2,630	2,574	2,590	78,100	2,590
2010-01-08	2,599	2,617	2,595	2,612	63,400	2,612
2010-01-07	2,570	2,620	2,565	2,599	75,900	2,599
2010-01-06	2,540	2,560	2,497	2,560	38,000	2,560
2010-01-05	2,524	2,525	2,474	2,524	44,600	2,524
2010-01-04	2,495	2,507	2,471	2,489	51,000	2,489

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