6278 ユニオンツール(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,4002,4302,3922,41353,2002,413
2013-12-272,3682,3972,3442,39748,3002,397
2013-12-262,2922,3722,2922,36468,9002,364
2013-12-252,2962,3062,2772,28646,1002,286
2013-12-242,3242,3332,2862,29765,7002,297
2013-12-202,3012,3292,2912,32260,5002,322
2013-12-192,3442,3472,3012,31647,0002,316
2013-12-182,3422,3502,3182,33647,4002,336
2013-12-172,3002,3492,3002,34266,7002,342
2013-12-162,3302,3302,2852,29938,8002,299
2013-12-132,3402,3552,3172,33057,4002,330
2013-12-122,3452,3592,3282,34153,3002,341
2013-12-112,3162,3582,3092,353122,4002,353
2013-12-102,2952,3142,2872,30853,0002,308
2013-12-092,2772,3082,2772,29539,8002,295
2013-12-062,2462,2732,2412,26850,9002,268
2013-12-052,3102,3112,2582,26049,2002,260
2013-12-042,3002,3252,2802,31160,0002,311
2013-12-032,3102,3282,3072,30847,0002,308
2013-12-022,2752,3102,2682,30045,3002,300
2013-11-292,3082,3102,2612,29142,7002,291
2013-11-282,3262,3352,2992,31748,7002,317
2013-11-272,3012,3332,2802,32592,6002,325
2013-11-262,3432,3582,3152,329162,1002,329
2013-11-252,3232,3442,3192,33973,6002,339
2013-11-222,3332,3432,3042,32157,7002,321
2013-11-212,3002,3392,3002,33342,2002,333
2013-11-202,2912,3142,2912,30738,8002,307
2013-11-192,3022,3202,2902,29666,2002,296
2013-11-182,3402,3502,3182,32948,0002,329
2013-11-152,3282,3492,3282,34074,2002,340
2013-11-142,3282,3402,3212,32849,5002,328
2013-11-132,3082,3322,3082,32547,0002,325
2013-11-122,2802,3152,2652,30561,5002,305
2013-11-112,2982,3302,2652,26997,2002,269
2013-11-082,2562,2982,2532,27895,9002,278
2013-11-072,2652,2712,2422,25529,2002,255
2013-11-062,2442,2702,2362,25545,0002,255
2013-11-052,2372,2632,2272,24477,6002,244
2013-11-012,2542,2652,1722,21570,5002,215
2013-10-312,2372,2922,2372,25466,9002,254
2013-10-302,2732,2932,2392,24590,3002,245
2013-10-292,2662,2882,2362,26983,6002,269
2013-10-282,2502,2982,2502,28974,8002,289
2013-10-252,2752,2792,2012,24073,1002,240
2013-10-242,2332,2882,2302,28269,6002,282
2013-10-232,2252,2602,2252,23368,1002,233
2013-10-222,2062,2602,2062,22584,6002,225
2013-10-212,2222,2602,2222,24960,6002,249
2013-10-182,2002,2272,1912,20867,6002,208
2013-10-172,2152,2292,1872,20078,7002,200
2013-10-162,1502,2192,1392,210235,6002,210
2013-10-152,0922,1662,0922,152169,7002,152
2013-10-112,0802,1002,0642,08262,2002,082
2013-10-102,0772,0842,0592,07953,3002,079
2013-10-092,0522,0772,0252,06959,1002,069
2013-10-082,0512,1072,0512,060116,7002,060
2013-10-072,1502,2602,0532,089503,9002,089
2013-10-042,0702,0822,0302,04548,6002,045
2013-10-032,0452,0952,0292,07385,6002,073
2013-10-022,0892,0962,0462,05827,5002,058
2013-10-012,0892,1222,0662,08963,1002,089
2013-09-302,0882,0992,0512,08949,0002,089
2013-09-272,1022,1062,0852,09331,4002,093
2013-09-262,0482,1052,0232,10164,4002,101
2013-09-252,0602,0602,0202,04838,2002,048
2013-09-242,0362,0722,0132,05937,2002,059
2013-09-202,0282,0472,0182,03941,1002,039
2013-09-191,9762,0301,9762,03039,9002,030
2013-09-182,0002,0041,9741,97524,8001,975
2013-09-172,0002,0051,9871,99319,1001,993
2013-09-131,9712,0061,9642,00435,8002,004
2013-09-121,9962,0091,9711,97940,5001,979
2013-09-112,0002,0101,9711,97518,5001,975
2013-09-101,9972,0061,9832,00046,1002,000
2013-09-091,9921,9981,9831,99315,6001,993
2013-09-061,9631,9851,9611,97226,5001,972
2013-09-051,9711,9801,9631,96918,4001,969
2013-09-041,9461,9791,9321,97131,8001,971
2013-09-031,9591,9791,9491,96756,3001,967
2013-09-021,9291,9641,8881,92329,5001,923
2013-08-301,9191,9661,9021,90936,2001,909
2013-08-291,9131,9701,9001,93453,1001,934
2013-08-281,8751,9191,8751,89425,6001,894
2013-08-271,9321,9801,9171,93049,9001,930
2013-08-261,9631,9631,9191,92822,6001,928
2013-08-231,9111,9691,9001,95166,9001,951
2013-08-221,8661,9541,8531,864111,6001,864
2013-08-211,8691,9101,8651,87837,1001,878
2013-08-201,8611,9161,8591,87141,5001,871
2013-08-191,8751,9001,8491,86035,2001,860
2013-08-161,8131,8731,8131,86326,1001,863
2013-08-151,8791,9081,8311,84451,0001,844
2013-08-141,8651,8781,8501,87812,2001,878
2013-08-131,8171,8601,8171,85827,0001,858
2013-08-121,8211,8351,8041,80930,2001,809
2013-08-091,8461,8591,8111,82149,1001,821
2013-08-081,8671,8981,8501,85539,7001,855
2013-08-071,9201,9201,8821,88238,0001,882
2013-08-061,9121,9361,8971,92928,9001,929
2013-08-051,9191,9251,9091,91228,6001,912
2013-08-021,9451,9491,9101,94750,6001,947
2013-08-011,8791,9271,8661,92355,7001,923
2013-07-311,9161,9451,8771,88076,3001,880
2013-07-301,8231,9421,8131,942220,0001,942
2013-07-291,8641,8681,8241,83253,0001,832
2013-07-261,9101,9361,8991,90153,1001,901
2013-07-251,9501,9501,9221,92644,0001,926
2013-07-241,9481,9521,9181,95039,6001,950
2013-07-231,8911,9591,8851,95293,4001,952
2013-07-221,9521,9591,9001,91875,8001,918
2013-07-191,9801,9851,9481,95863,6001,958
2013-07-181,9691,9791,9541,97439,3001,974
2013-07-171,9501,9871,9381,98271,9001,982
2013-07-162,0012,0021,9551,96597,4001,965
2013-07-121,9671,9951,9571,98982,4001,989
2013-07-111,9281,9671,9171,96360,1001,963
2013-07-102,0002,0061,9271,95687,4001,956
2013-07-091,9901,9981,9511,98876,6001,988
2013-07-082,0202,0431,9611,990264,7001,990
2013-07-051,8561,8741,8401,86960,4001,869
2013-07-041,8301,8411,8061,82951,6001,829
2013-07-031,8221,8491,7921,83579,1001,835
2013-07-021,8331,8351,8011,82650,2001,826
2013-07-011,7801,8081,7571,80459,5001,804
2013-06-281,7801,7811,7421,77470,2001,774
2013-06-271,7151,7511,6761,75181,5001,751
2013-06-261,7671,7881,7011,707153,9001,707
2013-06-251,6781,7041,6201,64862,5001,648
2013-06-241,6551,6761,6261,65796,7001,657
2013-06-211,6701,7131,6181,648458,8001,648
2013-06-201,7791,7791,6961,700130,7001,700
2013-06-191,8111,8181,7471,79398,4001,793
2013-06-181,8291,8391,7401,772131,8001,772
2013-06-171,6631,7981,6631,793103,3001,793
2013-06-141,6951,7281,6611,66289,4001,662
2013-06-131,7311,7371,6611,662109,1001,662
2013-06-121,7551,7821,7241,77038,4001,770
2013-06-111,8541,8541,7821,79059,9001,790
2013-06-101,7671,8531,7671,84794,0001,847
2013-06-071,7381,7571,6981,73083,5001,730
2013-06-061,8051,8331,7561,75966,1001,759
2013-06-051,8901,9211,8351,83640,7001,836
2013-06-041,8321,8961,8041,89062,5001,890
2013-06-031,9071,9281,8501,85772,8001,857
2013-05-311,9732,0151,9291,93564,6001,935
2013-05-302,0032,0481,9631,97070,2001,970
2013-05-292,0152,0492,0032,02840,8002,028
2013-05-281,9772,0361,9702,01373,3002,013
2013-05-272,0752,0751,9891,98986,3001,989
2013-05-242,1202,1282,0192,07699,8002,076
2013-05-232,2102,2192,0512,053143,3002,053
2013-05-222,2242,2362,1672,200100,8002,200
2013-05-212,2352,2472,1842,22381,9002,223
2013-05-202,2362,2562,1882,23595,1002,235
2013-05-172,2142,2202,1702,20873,6002,208
2013-05-162,2502,2632,1382,216129,4002,216
2013-05-152,3842,3862,2482,26399,0002,263
2013-05-142,3352,3562,3072,34084,9002,340
2013-05-132,3002,3352,2832,30266,5002,302
2013-05-102,2882,2972,2522,27071,5002,270
2013-05-092,2692,2962,2412,24657,3002,246
2013-05-082,2292,2642,2112,236100,4002,236
2013-05-072,1692,2112,1692,20580,9002,205
2013-05-022,1312,1462,1162,12551,4002,125
2013-05-012,1532,1582,1242,14535,3002,145
2013-04-302,1352,1632,1322,15349,4002,153
2013-04-262,1622,1702,1332,13548,2002,135
2013-04-252,1722,1792,1482,16252,9002,162
2013-04-242,1792,1792,1562,16844,5002,168
2013-04-232,1772,1852,1242,13542,1002,135
2013-04-222,1002,1702,1002,15259,8002,152
2013-04-192,1402,1502,0752,08190,1002,081
2013-04-182,1682,1742,1122,13679,0002,136
2013-04-172,1982,2052,1462,16868,7002,168
2013-04-162,1582,1822,1052,17494,7002,174
2013-04-152,1552,2292,1352,214108,6002,214
2013-04-122,0502,1652,0452,156173,5002,156
2013-04-112,0122,0502,0002,04563,9002,045
2013-04-101,9942,0281,9812,01262,3002,012
2013-04-092,0552,0551,9681,99479,7001,994
2013-04-081,9102,0151,9102,015179,6002,015
2013-04-051,8751,8801,8361,86660,6001,866
2013-04-041,7871,8281,7551,82563,1001,825
2013-04-031,7531,8071,7521,80079,5001,800
2013-04-021,8311,8321,7451,751134,0001,751
2013-04-011,8941,9001,8671,86741,4001,867
2013-03-291,9301,9301,8961,90249,7001,902
2013-03-281,9181,9341,8901,92852,7001,928
2013-03-271,8681,9191,8681,91538,0001,915
2013-03-261,8791,8891,8531,86740,5001,867
2013-03-251,9001,9291,8831,88841,6001,888
2013-03-221,8851,9301,8821,88295,8001,882
2013-03-211,8261,8901,8261,88468,1001,884
2013-03-191,8441,8601,8401,84228,8001,842
2013-03-181,8401,8531,8201,83543,7001,835
2013-03-151,8281,8401,8091,84050,7001,840
2013-03-141,8101,8131,7741,79947,0001,799
2013-03-131,8111,8111,7831,79753,0001,797
2013-03-121,8551,8711,8051,81277,3001,812
2013-03-111,8221,8371,8041,83766,0001,837
2013-03-081,7781,8271,7781,80992,0001,809
2013-03-071,7701,7841,7401,77857,1001,778
2013-03-061,7411,7681,7311,76143,7001,761
2013-03-051,7411,7651,7291,73447,6001,734
2013-03-041,7201,7471,7171,74161,9001,741
2013-03-011,7211,7471,7021,70895,9001,708
2013-02-281,7291,7481,7121,72138,0001,721
2013-02-271,7241,7421,7051,70848,4001,708
2013-02-261,7551,7711,7291,73851,5001,738
2013-02-251,7421,7841,7421,76963,1001,769
2013-02-221,7801,7801,7111,73185,8001,731
2013-02-211,7941,8681,7851,814117,3001,814
2013-02-201,7851,7941,7761,79372,3001,793
2013-02-191,7671,7841,7511,78247,8001,782
2013-02-181,7721,7841,7561,77272,0001,772
2013-02-151,7651,7821,7371,77154,2001,771
2013-02-141,7901,8161,7581,77476,1001,774
2013-02-131,8301,8471,8001,81441,4001,814
2013-02-121,8951,9041,8401,84552,6001,845
2013-02-081,8891,9121,8601,87759,7001,877
2013-02-071,9011,9191,8541,88960,0001,889
2013-02-061,8671,9251,8671,92179,0001,921
2013-02-051,8251,8681,8091,84966,2001,849
2013-02-041,8021,8421,7901,82582,3001,825
2013-02-011,7701,7971,7551,79761,4001,797
2013-01-311,7091,7581,7041,74890,0001,748
2013-01-301,7131,7201,6901,69368,1001,693
2013-01-291,6821,7161,6821,70950,6001,709
2013-01-281,7081,7091,6811,68157,8001,681
2013-01-251,6701,7091,6621,68983,9001,689
2013-01-241,6281,7061,6271,67692,4001,676
2013-01-231,6441,6451,6151,62861,8001,628
2013-01-221,6951,6951,6581,66142,7001,661
2013-01-211,7061,7061,6801,69542,6001,695
2013-01-181,6751,7111,6631,70795,5001,707
2013-01-171,5921,6941,5921,662187,5001,662
2013-01-161,5671,6001,5541,591188,0001,591
2013-01-151,4501,4701,4411,46236,9001,462
2013-01-111,4301,4301,4171,42419,0001,424
2013-01-101,4051,4201,4051,41510,6001,415
2013-01-091,3871,4101,3821,39817,5001,398
2013-01-081,4351,4381,3971,41029,5001,410
2013-01-071,4381,4431,4291,43234,8001,432
2013-01-041,3901,4381,3751,43558,4001,435

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