1. HOME >
  2. 株価時系列 >
  3. 6278 >
  4. 2011年

6278 ユニオンツール(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3251,3341,3191,3339,1001,333
2011-12-291,3171,3211,3001,32113,3001,321
2011-12-281,3211,3211,3141,3158,7001,315
2011-12-271,3301,3321,3201,32013,2001,320
2011-12-261,3401,3461,3251,32721,5001,327
2011-12-221,3681,3681,3451,34519,0001,345
2011-12-211,3571,3681,3471,35011,4001,350
2011-12-201,3311,3511,3301,34415,3001,344
2011-12-191,3541,3561,3281,33320,8001,333
2011-12-161,4131,4131,3711,37324,3001,373
2011-12-151,4041,4151,3821,38332,4001,383
2011-12-141,4311,4321,4201,42721,6001,427
2011-12-131,4311,4391,4211,43133,7001,431
2011-12-121,4351,4391,4241,43143,3001,431
2011-12-091,3991,4131,3981,40831,0001,408
2011-12-081,4161,4231,4071,41314,4001,413
2011-12-071,4001,4211,3991,41714,9001,417
2011-12-061,4351,4351,4021,40218,4001,402
2011-12-051,4301,4361,4261,43218,9001,432
2011-12-021,4221,4291,4171,42618,7001,426
2011-12-011,4241,4361,4201,42240,3001,422
2011-11-301,4201,4201,3901,41639,8001,416
2011-11-291,4101,4201,4001,42038,9001,420
2011-11-281,4081,4141,3951,398159,2001,398
2011-11-251,4251,4451,4221,443226,1001,443
2011-11-241,4331,4381,4171,43259,3001,432
2011-11-221,4181,4401,4181,43931,8001,439
2011-11-211,4261,4341,4151,43323,2001,433
2011-11-181,3901,4401,3901,43577,7001,435
2011-11-171,3611,3941,3601,38932,4001,389
2011-11-161,4111,4111,3881,39130,6001,391
2011-11-151,4001,4091,3991,40417,8001,404
2011-11-141,4001,4121,3921,40119,6001,401
2011-11-111,3851,4001,3781,39036,5001,390
2011-11-101,4001,4021,3851,39249,9001,392
2011-11-091,4141,4301,4021,42734,4001,427
2011-11-081,4031,4191,3961,39935,2001,399
2011-11-071,4041,4061,3951,40338,8001,403
2011-11-041,4001,4171,4001,41321,9001,413
2011-11-021,3831,3981,3821,38638,1001,386
2011-11-011,4321,4381,4141,41638,7001,416
2011-10-311,4401,4621,4311,43144,2001,431
2011-10-281,4571,4571,4331,43736,1001,437
2011-10-271,4111,4461,3941,44528,2001,445
2011-10-261,3901,4081,3801,40217,3001,402
2011-10-251,4301,4301,3941,39818,2001,398
2011-10-241,3831,4181,3821,41025,2001,410
2011-10-211,3411,3761,3411,37113,6001,371
2011-10-201,3901,3911,3391,34435,6001,344
2011-10-191,4061,4081,3861,39015,7001,390
2011-10-181,3861,4031,3861,39523,1001,395
2011-10-171,4151,4171,4011,40827,4001,408
2011-10-141,3971,4061,3851,38539,7001,385
2011-10-131,3781,4161,3751,40962,4001,409
2011-10-121,3451,3621,3321,35433,4001,354
2011-10-111,3281,3601,3281,34738,5001,347
2011-10-071,2911,3241,2861,30738,0001,307
2011-10-061,2651,2961,2651,28175,4001,281
2011-10-051,3211,3281,2801,28555,1001,285
2011-10-041,3201,3201,3021,31230,9001,312
2011-10-031,3501,3511,3091,33448,7001,334
2011-09-301,3781,3911,3391,35749,6001,357
2011-09-291,3351,3741,3321,37447,9001,374
2011-09-281,3301,3661,3301,35248,5001,352
2011-09-271,2701,3061,2701,30640,9001,306
2011-09-261,2901,2941,2491,25073,6001,250
2011-09-221,3401,3401,2971,31442,0001,314
2011-09-211,3741,3741,3431,34329,5001,343
2011-09-201,3501,3821,3431,37489,2001,374
2011-09-161,3301,3781,3231,37871,4001,378
2011-09-151,3061,3251,2961,30931,5001,309
2011-09-141,3301,3501,2901,29561,3001,295
2011-09-131,3161,3371,2911,32762,2001,327
2011-09-121,3141,3151,2961,30058,4001,300
2011-09-091,3331,3431,3161,31967,5001,319
2011-09-081,3571,3801,3431,35641,7001,356
2011-09-071,3501,3651,3451,35137,7001,351
2011-09-061,3701,3741,3371,34083,3001,340
2011-09-051,4201,4201,3781,37956,7001,379
2011-09-021,4401,4531,4101,42375,2001,423
2011-09-011,4531,4681,4371,44956,2001,449
2011-08-311,4411,4441,4231,44074,7001,440
2011-08-301,4501,4591,4371,44758,0001,447
2011-08-291,4271,4591,4271,43747,5001,437
2011-08-261,4051,4241,4001,42255,4001,422
2011-08-251,4141,4341,4001,41464,2001,414
2011-08-241,4351,4441,3851,39065,2001,390
2011-08-231,3901,4241,3901,41944,4001,419
2011-08-221,4041,4301,3941,39763,5001,397
2011-08-191,4311,4441,4161,417113,3001,417
2011-08-181,5271,5271,4691,471125,3001,471
2011-08-171,5491,5551,5351,54166,6001,541
2011-08-161,5871,6011,5601,563123,8001,563
2011-08-151,6101,6141,5821,58760,3001,587
2011-08-121,5571,6321,5571,600200,8001,600
2011-08-111,5471,5561,5141,55391,2001,553
2011-08-101,6071,6171,5571,57796,7001,577
2011-08-091,5301,5721,4881,57186,4001,571
2011-08-081,6101,6141,5781,58975,3001,589
2011-08-051,6001,6521,6001,650135,0001,650
2011-08-041,6941,7171,6721,682113,4001,682
2011-08-031,7091,7141,6871,705100,0001,705
2011-08-021,7291,7291,7111,72780,5001,727
2011-08-011,7221,7531,7171,74469,1001,744
2011-07-291,7421,7601,7021,722134,3001,722
2011-07-281,7661,7671,7421,75898,4001,758
2011-07-271,7601,7721,7511,77268,0001,772
2011-07-261,7681,7781,7521,77397,0001,773
2011-07-251,7501,7761,7501,770106,4001,770
2011-07-221,7351,7511,7351,75097,9001,750
2011-07-211,7301,7551,7201,733288,4001,733
2011-07-201,6501,6601,6351,64260,4001,642
2011-07-191,6421,6491,6251,62686,4001,626
2011-07-151,6451,6601,6421,653101,8001,653
2011-07-141,6661,6741,6471,64965,1001,649
2011-07-131,6801,6911,6701,67395,7001,673
2011-07-121,6901,6981,6841,68559,8001,685
2011-07-111,7051,7101,6971,70571,4001,705
2011-07-081,7271,7271,7051,707112,8001,707
2011-07-071,7341,7491,7181,72672,7001,726
2011-07-061,7311,7411,7171,73566,0001,735
2011-07-051,7751,7751,7361,74054,3001,740
2011-07-041,7741,7761,7561,76536,2001,765
2011-07-011,7431,7621,7331,75439,5001,754
2011-06-301,7251,7451,7171,74337,2001,743
2011-06-291,7151,7251,7021,72529,0001,725
2011-06-281,6901,6961,6801,68831,3001,688
2011-06-271,7121,7161,6841,68735,7001,687
2011-06-241,7151,7251,7051,72551,5001,725
2011-06-231,6831,6901,6671,68251,6001,682
2011-06-221,6651,6841,6591,68271,9001,682
2011-06-211,6541,6661,6451,66443,6001,664
2011-06-201,6261,6561,6261,64287,5001,642
2011-06-171,6451,6451,6051,62471,8001,624
2011-06-161,6401,6501,6301,63149,6001,631
2011-06-151,6481,6601,6401,64756,4001,647
2011-06-141,6331,6621,6331,65655,4001,656
2011-06-131,6631,6701,6331,65064,5001,650
2011-06-101,7041,7161,6711,68451,8001,684
2011-06-091,6771,6881,6721,68524,3001,685
2011-06-081,7001,7041,6801,69627,4001,696
2011-06-071,6881,7151,6821,70125,8001,701
2011-06-061,6991,7101,6721,68847,8001,688
2011-06-031,7351,7491,6991,70067,6001,700
2011-06-021,7551,7561,7321,74928,2001,749
2011-06-011,7801,7841,7561,78225,1001,782
2011-05-311,7601,7911,7601,78834,4001,788
2011-05-301,7581,7801,7521,76029,7001,760
2011-05-271,7591,7731,7511,75832,3001,758
2011-05-261,7391,7621,7391,76027,6001,760
2011-05-251,7531,7691,7381,73840,5001,738
2011-05-241,7451,7721,7411,75137,4001,751
2011-05-231,7661,7751,7411,74829,7001,748
2011-05-201,8111,8251,7641,76545,6001,765
2011-05-191,8311,8431,8061,81150,7001,811
2011-05-181,7791,8331,7781,82172,6001,821
2011-05-171,7451,7871,7451,77843,4001,778
2011-05-161,7551,7601,7441,74435,0001,744
2011-05-131,7781,7851,7551,76656,4001,766
2011-05-121,7901,8021,7791,77927,1001,779
2011-05-111,7811,8021,7771,79656,8001,796
2011-05-101,7681,7851,7571,77633,7001,776
2011-05-091,7801,7821,7591,76644,6001,766
2011-05-061,7901,7901,7711,77834,7001,778
2011-05-021,8001,8031,7801,80047,6001,800
2011-04-281,7701,7941,7631,77851,2001,778
2011-04-271,7551,7841,7451,76764,4001,767
2011-04-261,7541,7551,7301,73234,6001,732
2011-04-251,7641,7671,7521,75423,2001,754
2011-04-221,7681,7761,7521,76140,5001,761
2011-04-211,7721,7811,7601,76783,0001,767
2011-04-201,7851,7881,7631,77160,4001,771
2011-04-191,7771,7771,7581,75858,9001,758
2011-04-181,7971,8031,7731,78643,1001,786
2011-04-151,8011,8011,7711,77354,6001,773
2011-04-141,7551,7911,7551,78667,0001,786
2011-04-131,7431,7671,7231,76374,6001,763
2011-04-121,7081,7571,6921,752164,1001,752
2011-04-111,7281,7541,7091,735207,6001,735
2011-04-081,7041,7501,6871,728276,8001,728
2011-04-071,8011,8231,7301,733283,6001,733
2011-04-061,8651,9201,8601,872117,2001,872
2011-04-051,9401,9411,8741,89566,8001,895
2011-04-041,9591,9641,9281,94157,8001,941
2011-04-011,9701,9731,9471,95041,5001,950
2011-03-311,9791,9791,9451,97267,1001,972
2011-03-301,9361,9561,9121,95584,9001,955
2011-03-291,8571,9441,8471,93587,2001,935
2011-03-281,8801,8801,8471,86770,5001,867
2011-03-251,8681,8691,8111,860135,9001,860
2011-03-241,8191,8391,8051,832166,3001,832
2011-03-231,8381,8431,7811,804113,2001,804
2011-03-221,8001,8401,7751,820151,3001,820
2011-03-181,6291,7601,6291,732185,8001,732
2011-03-171,5481,7091,5481,669132,3001,669
2011-03-161,5031,6481,5031,628192,8001,628
2011-03-151,5281,6041,3031,473261,9001,473
2011-03-141,5711,7411,5711,688198,7001,688
2011-03-111,9161,9231,9011,901200,2001,901
2011-03-101,9701,9711,9511,95383,6001,953
2011-03-091,9851,9971,9751,97759,5001,977
2011-03-081,9862,0031,9841,98548,2001,985
2011-03-072,0062,0061,9811,98553,3001,985
2011-03-042,0182,0181,9952,00340,4002,003
2011-03-032,0002,0091,9881,99577,0001,995
2011-03-022,0022,0081,9811,984115,7001,984
2011-03-012,0492,0492,0152,02787,5002,027
2011-02-282,0102,0452,0002,03464,7002,034
2011-02-251,9572,0031,9571,99679,9001,996
2011-02-242,0032,0051,9561,965193,8001,965
2011-02-232,0042,0332,0022,005105,7002,005
2011-02-222,0702,0752,0282,031120,0002,031
2011-02-212,0802,0872,0642,07675,9002,076
2011-02-182,0862,0912,0722,075120,1002,075
2011-02-172,1322,1322,0802,100109,9002,100
2011-02-162,1272,1412,1042,114132,6002,114
2011-02-152,0762,1272,0732,119149,1002,119
2011-02-142,0642,0732,0572,06954,1002,069
2011-02-102,0502,0702,0482,06178,7002,061
2011-02-092,0822,0832,0482,05087,0002,050
2011-02-082,0732,0732,0572,07058,0002,070
2011-02-072,0762,0762,0452,052144,4002,052
2011-02-042,0342,0782,0342,077132,6002,077
2011-02-032,0312,0422,0282,03476,2002,034
2011-02-022,0442,0702,0352,038173,4002,038
2011-02-012,0212,0422,0102,03187,4002,031
2011-01-312,0112,0211,9862,005155,9002,005
2011-01-282,0612,0702,0162,027197,7002,027
2011-01-272,0502,0532,0252,050222,7002,050
2011-01-262,0822,0832,0562,060138,7002,060
2011-01-252,0892,0892,0702,080142,9002,080
2011-01-242,0692,0772,0562,068205,4002,068
2011-01-212,1102,1142,0432,053255,2002,053
2011-01-202,1172,1362,1052,106227,2002,106
2011-01-192,1602,1602,1212,125329,7002,125
2011-01-182,2092,2242,1622,165373,7002,165
2011-01-172,3202,3232,2132,218503,4002,218
2011-01-142,3852,4252,3582,417115,0002,417
2011-01-132,4302,4302,3702,38172,0002,381
2011-01-122,4302,4412,3852,39872,0002,398
2011-01-112,3872,4172,3772,39853,7002,398
2011-01-072,3992,4062,3772,39557,3002,395
2011-01-062,3662,4012,3662,39591,2002,395
2011-01-052,3892,3892,3452,36441,4002,364
2011-01-042,3502,4022,3502,36972,1002,369

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