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
2013-12-30	2,400	2,430	2,392	2,413	53,200	2,413
2013-12-27	2,368	2,397	2,344	2,397	48,300	2,397
2013-12-26	2,292	2,372	2,292	2,364	68,900	2,364
2013-12-25	2,296	2,306	2,277	2,286	46,100	2,286
2013-12-24	2,324	2,333	2,286	2,297	65,700	2,297
2013-12-20	2,301	2,329	2,291	2,322	60,500	2,322
2013-12-19	2,344	2,347	2,301	2,316	47,000	2,316
2013-12-18	2,342	2,350	2,318	2,336	47,400	2,336
2013-12-17	2,300	2,349	2,300	2,342	66,700	2,342
2013-12-16	2,330	2,330	2,285	2,299	38,800	2,299
2013-12-13	2,340	2,355	2,317	2,330	57,400	2,330
2013-12-12	2,345	2,359	2,328	2,341	53,300	2,341
2013-12-11	2,316	2,358	2,309	2,353	122,400	2,353
2013-12-10	2,295	2,314	2,287	2,308	53,000	2,308
2013-12-09	2,277	2,308	2,277	2,295	39,800	2,295
2013-12-06	2,246	2,273	2,241	2,268	50,900	2,268
2013-12-05	2,310	2,311	2,258	2,260	49,200	2,260
2013-12-04	2,300	2,325	2,280	2,311	60,000	2,311
2013-12-03	2,310	2,328	2,307	2,308	47,000	2,308
2013-12-02	2,275	2,310	2,268	2,300	45,300	2,300
2013-11-29	2,308	2,310	2,261	2,291	42,700	2,291
2013-11-28	2,326	2,335	2,299	2,317	48,700	2,317
2013-11-27	2,301	2,333	2,280	2,325	92,600	2,325
2013-11-26	2,343	2,358	2,315	2,329	162,100	2,329
2013-11-25	2,323	2,344	2,319	2,339	73,600	2,339
2013-11-22	2,333	2,343	2,304	2,321	57,700	2,321
2013-11-21	2,300	2,339	2,300	2,333	42,200	2,333
2013-11-20	2,291	2,314	2,291	2,307	38,800	2,307
2013-11-19	2,302	2,320	2,290	2,296	66,200	2,296
2013-11-18	2,340	2,350	2,318	2,329	48,000	2,329
2013-11-15	2,328	2,349	2,328	2,340	74,200	2,340
2013-11-14	2,328	2,340	2,321	2,328	49,500	2,328
2013-11-13	2,308	2,332	2,308	2,325	47,000	2,325
2013-11-12	2,280	2,315	2,265	2,305	61,500	2,305
2013-11-11	2,298	2,330	2,265	2,269	97,200	2,269
2013-11-08	2,256	2,298	2,253	2,278	95,900	2,278
2013-11-07	2,265	2,271	2,242	2,255	29,200	2,255
2013-11-06	2,244	2,270	2,236	2,255	45,000	2,255
2013-11-05	2,237	2,263	2,227	2,244	77,600	2,244
2013-11-01	2,254	2,265	2,172	2,215	70,500	2,215
2013-10-31	2,237	2,292	2,237	2,254	66,900	2,254
2013-10-30	2,273	2,293	2,239	2,245	90,300	2,245
2013-10-29	2,266	2,288	2,236	2,269	83,600	2,269
2013-10-28	2,250	2,298	2,250	2,289	74,800	2,289
2013-10-25	2,275	2,279	2,201	2,240	73,100	2,240
2013-10-24	2,233	2,288	2,230	2,282	69,600	2,282
2013-10-23	2,225	2,260	2,225	2,233	68,100	2,233
2013-10-22	2,206	2,260	2,206	2,225	84,600	2,225
2013-10-21	2,222	2,260	2,222	2,249	60,600	2,249
2013-10-18	2,200	2,227	2,191	2,208	67,600	2,208
2013-10-17	2,215	2,229	2,187	2,200	78,700	2,200
2013-10-16	2,150	2,219	2,139	2,210	235,600	2,210
2013-10-15	2,092	2,166	2,092	2,152	169,700	2,152
2013-10-11	2,080	2,100	2,064	2,082	62,200	2,082
2013-10-10	2,077	2,084	2,059	2,079	53,300	2,079
2013-10-09	2,052	2,077	2,025	2,069	59,100	2,069
2013-10-08	2,051	2,107	2,051	2,060	116,700	2,060
2013-10-07	2,150	2,260	2,053	2,089	503,900	2,089
2013-10-04	2,070	2,082	2,030	2,045	48,600	2,045
2013-10-03	2,045	2,095	2,029	2,073	85,600	2,073
2013-10-02	2,089	2,096	2,046	2,058	27,500	2,058
2013-10-01	2,089	2,122	2,066	2,089	63,100	2,089
2013-09-30	2,088	2,099	2,051	2,089	49,000	2,089
2013-09-27	2,102	2,106	2,085	2,093	31,400	2,093
2013-09-26	2,048	2,105	2,023	2,101	64,400	2,101
2013-09-25	2,060	2,060	2,020	2,048	38,200	2,048
2013-09-24	2,036	2,072	2,013	2,059	37,200	2,059
2013-09-20	2,028	2,047	2,018	2,039	41,100	2,039
2013-09-19	1,976	2,030	1,976	2,030	39,900	2,030
2013-09-18	2,000	2,004	1,974	1,975	24,800	1,975
2013-09-17	2,000	2,005	1,987	1,993	19,100	1,993
2013-09-13	1,971	2,006	1,964	2,004	35,800	2,004
2013-09-12	1,996	2,009	1,971	1,979	40,500	1,979
2013-09-11	2,000	2,010	1,971	1,975	18,500	1,975
2013-09-10	1,997	2,006	1,983	2,000	46,100	2,000
2013-09-09	1,992	1,998	1,983	1,993	15,600	1,993
2013-09-06	1,963	1,985	1,961	1,972	26,500	1,972
2013-09-05	1,971	1,980	1,963	1,969	18,400	1,969
2013-09-04	1,946	1,979	1,932	1,971	31,800	1,971
2013-09-03	1,959	1,979	1,949	1,967	56,300	1,967
2013-09-02	1,929	1,964	1,888	1,923	29,500	1,923
2013-08-30	1,919	1,966	1,902	1,909	36,200	1,909
2013-08-29	1,913	1,970	1,900	1,934	53,100	1,934
2013-08-28	1,875	1,919	1,875	1,894	25,600	1,894
2013-08-27	1,932	1,980	1,917	1,930	49,900	1,930
2013-08-26	1,963	1,963	1,919	1,928	22,600	1,928
2013-08-23	1,911	1,969	1,900	1,951	66,900	1,951
2013-08-22	1,866	1,954	1,853	1,864	111,600	1,864
2013-08-21	1,869	1,910	1,865	1,878	37,100	1,878
2013-08-20	1,861	1,916	1,859	1,871	41,500	1,871
2013-08-19	1,875	1,900	1,849	1,860	35,200	1,860
2013-08-16	1,813	1,873	1,813	1,863	26,100	1,863
2013-08-15	1,879	1,908	1,831	1,844	51,000	1,844
2013-08-14	1,865	1,878	1,850	1,878	12,200	1,878
2013-08-13	1,817	1,860	1,817	1,858	27,000	1,858
2013-08-12	1,821	1,835	1,804	1,809	30,200	1,809
2013-08-09	1,846	1,859	1,811	1,821	49,100	1,821
2013-08-08	1,867	1,898	1,850	1,855	39,700	1,855
2013-08-07	1,920	1,920	1,882	1,882	38,000	1,882
2013-08-06	1,912	1,936	1,897	1,929	28,900	1,929
2013-08-05	1,919	1,925	1,909	1,912	28,600	1,912
2013-08-02	1,945	1,949	1,910	1,947	50,600	1,947
2013-08-01	1,879	1,927	1,866	1,923	55,700	1,923
2013-07-31	1,916	1,945	1,877	1,880	76,300	1,880
2013-07-30	1,823	1,942	1,813	1,942	220,000	1,942
2013-07-29	1,864	1,868	1,824	1,832	53,000	1,832
2013-07-26	1,910	1,936	1,899	1,901	53,100	1,901
2013-07-25	1,950	1,950	1,922	1,926	44,000	1,926
2013-07-24	1,948	1,952	1,918	1,950	39,600	1,950
2013-07-23	1,891	1,959	1,885	1,952	93,400	1,952
2013-07-22	1,952	1,959	1,900	1,918	75,800	1,918
2013-07-19	1,980	1,985	1,948	1,958	63,600	1,958
2013-07-18	1,969	1,979	1,954	1,974	39,300	1,974
2013-07-17	1,950	1,987	1,938	1,982	71,900	1,982
2013-07-16	2,001	2,002	1,955	1,965	97,400	1,965
2013-07-12	1,967	1,995	1,957	1,989	82,400	1,989
2013-07-11	1,928	1,967	1,917	1,963	60,100	1,963
2013-07-10	2,000	2,006	1,927	1,956	87,400	1,956
2013-07-09	1,990	1,998	1,951	1,988	76,600	1,988
2013-07-08	2,020	2,043	1,961	1,990	264,700	1,990
2013-07-05	1,856	1,874	1,840	1,869	60,400	1,869
2013-07-04	1,830	1,841	1,806	1,829	51,600	1,829
2013-07-03	1,822	1,849	1,792	1,835	79,100	1,835
2013-07-02	1,833	1,835	1,801	1,826	50,200	1,826
2013-07-01	1,780	1,808	1,757	1,804	59,500	1,804
2013-06-28	1,780	1,781	1,742	1,774	70,200	1,774
2013-06-27	1,715	1,751	1,676	1,751	81,500	1,751
2013-06-26	1,767	1,788	1,701	1,707	153,900	1,707
2013-06-25	1,678	1,704	1,620	1,648	62,500	1,648
2013-06-24	1,655	1,676	1,626	1,657	96,700	1,657
2013-06-21	1,670	1,713	1,618	1,648	458,800	1,648
2013-06-20	1,779	1,779	1,696	1,700	130,700	1,700
2013-06-19	1,811	1,818	1,747	1,793	98,400	1,793
2013-06-18	1,829	1,839	1,740	1,772	131,800	1,772
2013-06-17	1,663	1,798	1,663	1,793	103,300	1,793
2013-06-14	1,695	1,728	1,661	1,662	89,400	1,662
2013-06-13	1,731	1,737	1,661	1,662	109,100	1,662
2013-06-12	1,755	1,782	1,724	1,770	38,400	1,770
2013-06-11	1,854	1,854	1,782	1,790	59,900	1,790
2013-06-10	1,767	1,853	1,767	1,847	94,000	1,847
2013-06-07	1,738	1,757	1,698	1,730	83,500	1,730
2013-06-06	1,805	1,833	1,756	1,759	66,100	1,759
2013-06-05	1,890	1,921	1,835	1,836	40,700	1,836
2013-06-04	1,832	1,896	1,804	1,890	62,500	1,890
2013-06-03	1,907	1,928	1,850	1,857	72,800	1,857
2013-05-31	1,973	2,015	1,929	1,935	64,600	1,935
2013-05-30	2,003	2,048	1,963	1,970	70,200	1,970
2013-05-29	2,015	2,049	2,003	2,028	40,800	2,028
2013-05-28	1,977	2,036	1,970	2,013	73,300	2,013
2013-05-27	2,075	2,075	1,989	1,989	86,300	1,989
2013-05-24	2,120	2,128	2,019	2,076	99,800	2,076
2013-05-23	2,210	2,219	2,051	2,053	143,300	2,053
2013-05-22	2,224	2,236	2,167	2,200	100,800	2,200
2013-05-21	2,235	2,247	2,184	2,223	81,900	2,223
2013-05-20	2,236	2,256	2,188	2,235	95,100	2,235
2013-05-17	2,214	2,220	2,170	2,208	73,600	2,208
2013-05-16	2,250	2,263	2,138	2,216	129,400	2,216
2013-05-15	2,384	2,386	2,248	2,263	99,000	2,263
2013-05-14	2,335	2,356	2,307	2,340	84,900	2,340
2013-05-13	2,300	2,335	2,283	2,302	66,500	2,302
2013-05-10	2,288	2,297	2,252	2,270	71,500	2,270
2013-05-09	2,269	2,296	2,241	2,246	57,300	2,246
2013-05-08	2,229	2,264	2,211	2,236	100,400	2,236
2013-05-07	2,169	2,211	2,169	2,205	80,900	2,205
2013-05-02	2,131	2,146	2,116	2,125	51,400	2,125
2013-05-01	2,153	2,158	2,124	2,145	35,300	2,145
2013-04-30	2,135	2,163	2,132	2,153	49,400	2,153
2013-04-26	2,162	2,170	2,133	2,135	48,200	2,135
2013-04-25	2,172	2,179	2,148	2,162	52,900	2,162
2013-04-24	2,179	2,179	2,156	2,168	44,500	2,168
2013-04-23	2,177	2,185	2,124	2,135	42,100	2,135
2013-04-22	2,100	2,170	2,100	2,152	59,800	2,152
2013-04-19	2,140	2,150	2,075	2,081	90,100	2,081
2013-04-18	2,168	2,174	2,112	2,136	79,000	2,136
2013-04-17	2,198	2,205	2,146	2,168	68,700	2,168
2013-04-16	2,158	2,182	2,105	2,174	94,700	2,174
2013-04-15	2,155	2,229	2,135	2,214	108,600	2,214
2013-04-12	2,050	2,165	2,045	2,156	173,500	2,156
2013-04-11	2,012	2,050	2,000	2,045	63,900	2,045
2013-04-10	1,994	2,028	1,981	2,012	62,300	2,012
2013-04-09	2,055	2,055	1,968	1,994	79,700	1,994
2013-04-08	1,910	2,015	1,910	2,015	179,600	2,015
2013-04-05	1,875	1,880	1,836	1,866	60,600	1,866
2013-04-04	1,787	1,828	1,755	1,825	63,100	1,825
2013-04-03	1,753	1,807	1,752	1,800	79,500	1,800
2013-04-02	1,831	1,832	1,745	1,751	134,000	1,751
2013-04-01	1,894	1,900	1,867	1,867	41,400	1,867
2013-03-29	1,930	1,930	1,896	1,902	49,700	1,902
2013-03-28	1,918	1,934	1,890	1,928	52,700	1,928
2013-03-27	1,868	1,919	1,868	1,915	38,000	1,915
2013-03-26	1,879	1,889	1,853	1,867	40,500	1,867
2013-03-25	1,900	1,929	1,883	1,888	41,600	1,888
2013-03-22	1,885	1,930	1,882	1,882	95,800	1,882
2013-03-21	1,826	1,890	1,826	1,884	68,100	1,884
2013-03-19	1,844	1,860	1,840	1,842	28,800	1,842
2013-03-18	1,840	1,853	1,820	1,835	43,700	1,835
2013-03-15	1,828	1,840	1,809	1,840	50,700	1,840
2013-03-14	1,810	1,813	1,774	1,799	47,000	1,799
2013-03-13	1,811	1,811	1,783	1,797	53,000	1,797
2013-03-12	1,855	1,871	1,805	1,812	77,300	1,812
2013-03-11	1,822	1,837	1,804	1,837	66,000	1,837
2013-03-08	1,778	1,827	1,778	1,809	92,000	1,809
2013-03-07	1,770	1,784	1,740	1,778	57,100	1,778
2013-03-06	1,741	1,768	1,731	1,761	43,700	1,761
2013-03-05	1,741	1,765	1,729	1,734	47,600	1,734
2013-03-04	1,720	1,747	1,717	1,741	61,900	1,741
2013-03-01	1,721	1,747	1,702	1,708	95,900	1,708
2013-02-28	1,729	1,748	1,712	1,721	38,000	1,721
2013-02-27	1,724	1,742	1,705	1,708	48,400	1,708
2013-02-26	1,755	1,771	1,729	1,738	51,500	1,738
2013-02-25	1,742	1,784	1,742	1,769	63,100	1,769
2013-02-22	1,780	1,780	1,711	1,731	85,800	1,731
2013-02-21	1,794	1,868	1,785	1,814	117,300	1,814
2013-02-20	1,785	1,794	1,776	1,793	72,300	1,793
2013-02-19	1,767	1,784	1,751	1,782	47,800	1,782
2013-02-18	1,772	1,784	1,756	1,772	72,000	1,772
2013-02-15	1,765	1,782	1,737	1,771	54,200	1,771
2013-02-14	1,790	1,816	1,758	1,774	76,100	1,774
2013-02-13	1,830	1,847	1,800	1,814	41,400	1,814
2013-02-12	1,895	1,904	1,840	1,845	52,600	1,845
2013-02-08	1,889	1,912	1,860	1,877	59,700	1,877
2013-02-07	1,901	1,919	1,854	1,889	60,000	1,889
2013-02-06	1,867	1,925	1,867	1,921	79,000	1,921
2013-02-05	1,825	1,868	1,809	1,849	66,200	1,849
2013-02-04	1,802	1,842	1,790	1,825	82,300	1,825
2013-02-01	1,770	1,797	1,755	1,797	61,400	1,797
2013-01-31	1,709	1,758	1,704	1,748	90,000	1,748
2013-01-30	1,713	1,720	1,690	1,693	68,100	1,693
2013-01-29	1,682	1,716	1,682	1,709	50,600	1,709
2013-01-28	1,708	1,709	1,681	1,681	57,800	1,681
2013-01-25	1,670	1,709	1,662	1,689	83,900	1,689
2013-01-24	1,628	1,706	1,627	1,676	92,400	1,676
2013-01-23	1,644	1,645	1,615	1,628	61,800	1,628
2013-01-22	1,695	1,695	1,658	1,661	42,700	1,661
2013-01-21	1,706	1,706	1,680	1,695	42,600	1,695
2013-01-18	1,675	1,711	1,663	1,707	95,500	1,707
2013-01-17	1,592	1,694	1,592	1,662	187,500	1,662
2013-01-16	1,567	1,600	1,554	1,591	188,000	1,591
2013-01-15	1,450	1,470	1,441	1,462	36,900	1,462
2013-01-11	1,430	1,430	1,417	1,424	19,000	1,424
2013-01-10	1,405	1,420	1,405	1,415	10,600	1,415
2013-01-09	1,387	1,410	1,382	1,398	17,500	1,398
2013-01-08	1,435	1,438	1,397	1,410	29,500	1,410
2013-01-07	1,438	1,443	1,429	1,432	34,800	1,432
2013-01-04	1,390	1,438	1,375	1,435	58,400	1,435

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30