1. HOME >
  2. 株価時系列 >
  3. 6278 >
  4. 2012年

6278 ユニオンツール(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3301,3481,3211,33828,5001,338
2012-12-271,3261,3421,3251,33025,7001,330
2012-12-261,3341,3351,3201,32623,6001,326
2012-12-251,3551,3551,3361,33927,0001,339
2012-12-211,3481,3541,3201,33329,7001,333
2012-12-201,3461,3551,3341,34725,0001,347
2012-12-191,3221,3501,3221,34724,6001,347
2012-12-181,3231,3351,3221,32420,2001,324
2012-12-171,3351,3431,3181,32021,1001,320
2012-12-141,3091,3331,3091,32735,2001,327
2012-12-131,3011,3251,3011,31820,7001,318
2012-12-121,2921,3021,2921,29312,4001,293
2012-12-111,3011,3011,2861,29211,0001,292
2012-12-101,3161,3161,3021,3056,9001,305
2012-12-071,3191,3211,3131,31311,7001,313
2012-12-061,3051,3201,3051,32022,5001,320
2012-12-051,2771,3011,2771,29919,3001,299
2012-12-041,2881,2921,2801,28320,2001,283
2012-12-031,2941,3051,2801,28827,4001,288
2012-11-301,3071,3191,2951,29537,6001,295
2012-11-291,3051,3161,3051,30724,3001,307
2012-11-281,3171,3171,2861,30287,3001,302
2012-11-271,3251,3301,3121,312103,0001,312
2012-11-261,3521,3691,3321,33249,5001,332
2012-11-221,3471,3561,3451,35037,8001,350
2012-11-211,3331,3501,3331,34426,3001,344
2012-11-201,3161,3361,3161,33326,1001,333
2012-11-191,3141,3191,3071,31434,1001,314
2012-11-161,2761,3141,2761,31030,0001,310
2012-11-151,2351,2701,2351,27035,3001,270
2012-11-141,2231,2331,2231,23218,2001,232
2012-11-131,2251,2361,2231,22319,1001,223
2012-11-121,2341,2351,2251,22515,4001,225
2012-11-091,2461,2461,2371,23720,1001,237
2012-11-081,2431,2521,2421,24918,0001,249
2012-11-071,2471,2511,2441,24618,5001,246
2012-11-061,2491,2491,2421,24214,5001,242
2012-11-051,2461,2551,2451,24919,4001,249
2012-11-021,2351,2461,2311,24636,4001,246
2012-11-011,2121,2301,2071,23022,3001,230
2012-10-311,2051,2241,2051,20922,7001,209
2012-10-301,2271,2281,2011,20140,3001,201
2012-10-291,2241,2361,2231,22725,1001,227
2012-10-261,2231,2241,2161,22422,0001,224
2012-10-251,2171,2221,2141,22222,4001,222
2012-10-241,2201,2241,2101,21831,2001,218
2012-10-231,2211,2281,2151,22014,8001,220
2012-10-221,2001,2301,1991,22028,3001,220
2012-10-191,2071,2251,2071,21928,2001,219
2012-10-181,2051,2181,2031,20736,5001,207
2012-10-171,2191,2241,2001,20525,6001,205
2012-10-161,2221,2261,2081,21629,0001,216
2012-10-151,2191,2331,2031,23020,0001,230
2012-10-121,2081,2211,2081,21814,2001,218
2012-10-111,1761,2341,1761,20838,8001,208
2012-10-101,1711,1901,1711,18830,0001,188
2012-10-091,1701,2151,1701,18575,5001,185
2012-10-051,2311,2411,2221,24138,0001,241
2012-10-041,2231,2491,2231,24118,5001,241
2012-10-031,2381,2411,2221,22221,7001,222
2012-10-021,2391,2401,2311,23713,5001,237
2012-10-011,2441,2451,2221,23119,3001,231
2012-09-281,2251,2461,2251,24437,0001,244
2012-09-271,2231,2321,2201,22221,0001,222
2012-09-261,2501,2501,2221,22825,3001,228
2012-09-251,2311,2511,2271,25130,4001,251
2012-09-241,2101,2371,2101,23729,7001,237
2012-09-211,2021,2291,2021,22520,3001,225
2012-09-201,2391,2421,2101,21325,4001,213
2012-09-191,2351,2441,2271,23921,6001,239
2012-09-181,2141,2321,2141,23129,2001,231
2012-09-141,2101,2141,1961,21431,2001,214
2012-09-131,1981,2121,1901,19523,3001,195
2012-09-121,1911,2051,1911,20119,3001,201
2012-09-111,1991,1991,1741,19118,5001,191
2012-09-101,1881,2031,1861,20324,6001,203
2012-09-071,1591,1891,1591,18827,0001,188
2012-09-061,1601,1601,1441,14922,9001,149
2012-09-051,1571,1641,1451,15636,1001,156
2012-09-041,1391,1641,1361,15835,4001,158
2012-09-031,1271,1521,1271,13838,2001,138
2012-08-311,1311,1381,1271,12727,0001,127
2012-08-301,1521,1601,1421,14518,2001,145
2012-08-291,1601,1601,1431,15224,4001,152
2012-08-281,1581,1601,1411,14538,5001,145
2012-08-271,1741,1771,1641,16414,5001,164
2012-08-241,1791,1811,1711,17137,2001,171
2012-08-231,1981,1981,1821,18726,4001,187
2012-08-221,2001,2001,1901,19324,3001,193
2012-08-211,1951,2001,1911,19827,7001,198
2012-08-201,1991,2001,1881,19527,4001,195
2012-08-171,1951,1981,1831,19532,5001,195
2012-08-161,1761,1901,1761,18927,8001,189
2012-08-151,1801,1881,1621,17038,8001,170
2012-08-141,1891,1921,1811,18332,8001,183
2012-08-131,1801,1911,1801,18920,1001,189
2012-08-101,1821,1881,1751,18317,2001,183
2012-08-091,1821,1901,1821,18720,2001,187
2012-08-081,1801,1971,1651,17635,9001,176
2012-08-071,1691,1751,1621,17520,8001,175
2012-08-061,1641,1731,1601,16921,2001,169
2012-08-031,1511,1581,1401,15527,4001,155
2012-08-021,1591,1691,1551,15634,3001,156
2012-08-011,1601,1641,1431,15142,5001,151
2012-07-311,1501,1681,1451,16571,5001,165
2012-07-301,1531,1571,1401,14741,4001,147
2012-07-271,1691,1711,1301,14477,9001,144
2012-07-261,1791,1791,1371,159138,5001,159
2012-07-251,1151,1181,0831,08943,9001,089
2012-07-241,1221,1351,1141,11833,2001,118
2012-07-231,1321,1591,1251,12540,5001,125
2012-07-201,1361,1441,1291,13628,6001,136
2012-07-191,1331,1491,1281,13439,2001,134
2012-07-181,1261,1351,1201,12026,7001,120
2012-07-171,1571,1571,1241,12435,0001,124
2012-07-131,1301,1621,1301,14756,0001,147
2012-07-121,1801,1831,1291,129104,1001,129
2012-07-111,2041,2081,1721,17556,9001,175
2012-07-101,2341,2341,2091,20927,1001,209
2012-07-091,2301,2301,2111,22144,0001,221
2012-07-061,2121,2321,2121,22471,6001,224
2012-07-051,2091,2201,2091,21016,6001,210
2012-07-041,2071,2291,2071,21029,6001,210
2012-07-031,2121,2211,2051,20543,5001,205
2012-07-021,2151,2171,2051,20639,7001,206
2012-06-291,2091,2141,2011,20259,2001,202
2012-06-281,2271,2271,2141,22010,9001,220
2012-06-271,2161,2281,2071,21834,9001,218
2012-06-261,2201,2331,2081,20931,7001,209
2012-06-251,2601,2651,2371,24041,4001,240
2012-06-221,2171,2191,2071,21623,8001,216
2012-06-211,2181,2251,2151,21917,7001,219
2012-06-201,2061,2231,2061,21018,7001,210
2012-06-191,1991,2251,1951,20320,9001,203
2012-06-181,2071,2091,1851,19720,5001,197
2012-06-151,1941,2011,1801,18517,7001,185
2012-06-141,1861,1971,1841,18611,2001,186
2012-06-131,1951,2051,1851,19816,8001,198
2012-06-121,1801,2001,1791,19814,5001,198
2012-06-111,1961,2151,1931,20118,8001,201
2012-06-081,2181,2181,1691,17466,8001,174
2012-06-071,1991,2311,1991,23111,4001,231
2012-06-061,1771,2001,1751,19016,5001,190
2012-06-051,1591,1861,1531,17717,7001,177
2012-06-041,1731,1731,1541,15629,6001,156
2012-06-011,2561,2561,1791,18258,9001,182
2012-05-311,2371,2781,2341,26415,3001,264
2012-05-301,2751,2771,2391,25113,9001,251
2012-05-291,2471,2731,2411,27318,6001,273
2012-05-281,2771,2791,2631,26825,2001,268
2012-05-251,2991,2991,2791,27922,4001,279
2012-05-241,2971,3041,2841,29815,0001,298
2012-05-231,3191,3191,2971,29716,2001,297
2012-05-221,3131,3271,3131,3187,1001,318
2012-05-211,3001,3151,3001,30611,2001,306
2012-05-181,3071,3181,2891,30136,7001,301
2012-05-171,2891,3201,2811,30924,9001,309
2012-05-161,3161,3221,2811,28725,4001,287
2012-05-151,3341,3451,3041,32127,3001,321
2012-05-141,3731,3821,3641,36614,7001,366
2012-05-111,3711,3811,3641,37219,0001,372
2012-05-101,3671,3971,3621,36322,2001,363
2012-05-091,4061,4061,3721,37323,3001,373
2012-05-081,4091,4171,3991,40621,9001,406
2012-05-071,4301,4311,3991,40132,5001,401
2012-05-021,4311,4461,4211,43312,5001,433
2012-05-011,4511,4531,4211,42212,0001,422
2012-04-271,4801,4801,4411,45114,5001,451
2012-04-261,4651,4831,4641,4809,7001,480
2012-04-251,4691,4721,4581,46911,1001,469
2012-04-241,4501,4601,4451,4589,0001,458
2012-04-231,4601,4601,4401,45513,3001,455
2012-04-201,4551,4591,4461,45311,1001,453
2012-04-191,4601,4751,4541,45813,7001,458
2012-04-181,4281,4581,4121,45517,7001,455
2012-04-171,4111,4251,4071,40919,4001,409
2012-04-161,4251,4251,4091,41713,0001,417
2012-04-131,4341,4501,4281,42812,1001,428
2012-04-121,4151,4381,4091,43415,2001,434
2012-04-111,4151,4201,4011,41223,1001,412
2012-04-101,4421,4651,4191,42127,1001,421
2012-04-091,4611,4701,4441,44923,3001,449
2012-04-061,4881,4901,4671,47628,6001,476
2012-04-051,4751,5081,4641,50024,8001,500
2012-04-041,5101,5101,4691,49740,5001,497
2012-04-031,5301,5301,5151,51818,3001,518
2012-04-021,5461,5461,5331,53920,2001,539
2012-03-301,5491,5621,5331,54245,1001,542
2012-03-291,5421,5491,5261,54630,7001,546
2012-03-281,5501,5591,5381,54130,5001,541
2012-03-271,5521,5761,5521,57026,0001,570
2012-03-261,5421,5651,5401,54127,2001,541
2012-03-231,5501,5501,5361,54333,1001,543
2012-03-221,5741,5901,5591,56539,6001,565
2012-03-211,5751,5851,5561,57543,1001,575
2012-03-191,5491,5901,5441,58439,5001,584
2012-03-161,5151,5451,5141,54030,2001,540
2012-03-151,5101,5271,5021,51526,4001,515
2012-03-141,5091,5121,5031,50523,5001,505
2012-03-131,4831,5081,4801,48325,4001,483
2012-03-121,4851,5021,4821,48321,5001,483
2012-03-091,4861,5091,4811,49449,9001,494
2012-03-081,4601,4931,4601,48623,6001,486
2012-03-071,4661,4821,4631,48012,7001,480
2012-03-061,5101,5131,4841,48619,4001,486
2012-03-051,5231,5461,5151,51522,9001,515
2012-03-021,5361,5361,5131,52616,5001,526
2012-03-011,5201,5491,4991,51327,9001,513
2012-02-291,5371,5701,5341,53532,9001,535
2012-02-281,5111,5421,5081,53725,4001,537
2012-02-271,5141,5291,5091,51021,8001,510
2012-02-241,5001,5071,4871,50627,9001,506
2012-02-231,4851,4971,4641,49138,4001,491
2012-02-221,4411,4871,4341,47133,3001,471
2012-02-211,4351,4481,4351,43614,4001,436
2012-02-201,4321,4651,4321,43430,9001,434
2012-02-171,3841,4271,3841,42048,5001,420
2012-02-161,3751,3931,3711,37518,8001,375
2012-02-151,3681,3781,3591,36823,4001,368
2012-02-141,3571,3651,3511,36310,8001,363
2012-02-131,3541,3581,3351,35611,1001,356
2012-02-101,3691,3701,3571,36012,8001,360
2012-02-091,3621,3701,3581,36517,4001,365
2012-02-081,3551,3621,3521,36219,7001,362
2012-02-071,3451,3591,3371,35713,8001,357
2012-02-061,3491,3551,3361,34521,3001,345
2012-02-031,3481,3621,3451,34915,0001,349
2012-02-021,3591,3711,3541,3559,1001,355
2012-02-011,3421,3681,3421,35214,7001,352
2012-01-311,3381,3551,3381,34110,1001,341
2012-01-301,3491,3581,3391,33911,0001,339
2012-01-271,3571,3591,3421,34916,0001,349
2012-01-261,3681,3701,3561,3579,1001,357
2012-01-251,3641,3731,3601,36822,6001,368
2012-01-241,3731,3731,3461,34818,0001,348
2012-01-231,3511,3711,3501,37025,7001,370
2012-01-201,3301,3591,3301,35723,8001,357
2012-01-191,3051,3321,3021,32726,5001,327
2012-01-181,3131,3181,2961,29721,8001,297
2012-01-171,3121,3131,3001,30211,8001,302
2012-01-161,2831,3151,2811,31432,7001,314
2012-01-131,3061,3311,3061,32819,7001,328
2012-01-121,3121,3221,3061,30613,7001,306
2012-01-111,3331,3391,3171,32014,3001,320
2012-01-101,3401,3591,3281,32918,7001,329
2012-01-061,3671,3671,3401,34818,8001,348
2012-01-051,3651,3741,3631,3648,4001,364
2012-01-041,3511,3771,3431,37623,1001,376

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