6278 ユニオンツール(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,685	2,685	2,654	2,654	8,500	2,654
2014-12-29	2,675	2,689	2,662	2,685	10,700	2,685
2014-12-26	2,676	2,680	2,655	2,675	10,700	2,675
2014-12-25	2,680	2,680	2,641	2,654	14,300	2,654
2014-12-24	2,669	2,688	2,665	2,680	17,000	2,680
2014-12-22	2,670	2,670	2,645	2,662	13,700	2,662
2014-12-19	2,680	2,686	2,636	2,686	17,400	2,686
2014-12-18	2,639	2,656	2,628	2,632	19,800	2,632
2014-12-17	2,590	2,649	2,590	2,604	16,200	2,604
2014-12-16	2,650	2,668	2,601	2,611	29,700	2,611
2014-12-15	2,688	2,701	2,672	2,672	12,500	2,672
2014-12-12	2,716	2,736	2,703	2,703	27,900	2,703
2014-12-11	2,734	2,748	2,702	2,745	13,900	2,745
2014-12-10	2,758	2,775	2,752	2,762	22,900	2,762
2014-12-09	2,753	2,789	2,753	2,767	13,100	2,767
2014-12-08	2,773	2,810	2,773	2,798	12,000	2,798
2014-12-05	2,773	2,792	2,770	2,785	13,500	2,785
2014-12-04	2,815	2,835	2,760	2,797	20,000	2,797
2014-12-03	2,840	2,840	2,727	2,816	19,600	2,816
2014-12-02	2,796	2,824	2,773	2,822	16,600	2,822
2014-12-01	2,764	2,804	2,764	2,795	26,200	2,795
2014-11-28	2,784	2,806	2,784	2,791	13,700	2,791
2014-11-27	2,832	2,834	2,800	2,800	20,100	2,800
2014-11-26	2,845	2,869	2,832	2,832	31,000	2,832
2014-11-25	2,850	2,886	2,850	2,870	84,700	2,870
2014-11-21	2,845	2,859	2,809	2,856	24,900	2,856
2014-11-20	2,861	2,879	2,841	2,843	16,700	2,843
2014-11-19	2,854	2,877	2,851	2,859	11,500	2,859
2014-11-18	2,805	2,857	2,805	2,856	17,600	2,856
2014-11-17	2,887	2,887	2,805	2,814	34,200	2,814
2014-11-14	2,900	2,900	2,854	2,887	25,900	2,887
2014-11-13	2,869	2,889	2,842	2,889	22,600	2,889
2014-11-12	2,879	2,891	2,848	2,852	21,900	2,852
2014-11-11	2,862	2,880	2,834	2,860	19,200	2,860
2014-11-10	2,857	2,865	2,848	2,863	10,600	2,863
2014-11-07	2,850	2,856	2,831	2,854	10,600	2,854
2014-11-06	2,895	2,918	2,839	2,842	30,000	2,842
2014-11-05	2,855	2,886	2,851	2,882	30,300	2,882
2014-11-04	2,849	2,911	2,838	2,880	55,200	2,880
2014-10-31	2,737	2,839	2,728	2,825	60,300	2,825
2014-10-30	2,694	2,721	2,681	2,715	26,700	2,715
2014-10-29	2,660	2,693	2,653	2,671	18,600	2,671
2014-10-28	2,688	2,688	2,630	2,639	24,000	2,639
2014-10-27	2,687	2,706	2,669	2,688	17,400	2,688
2014-10-24	2,748	2,748	2,660	2,665	50,100	2,665
2014-10-23	2,716	2,745	2,676	2,696	23,500	2,696
2014-10-22	2,692	2,744	2,692	2,727	25,900	2,727
2014-10-21	2,749	2,755	2,675	2,677	29,600	2,677
2014-10-20	2,682	2,765	2,660	2,749	50,900	2,749
2014-10-17	2,631	2,670	2,583	2,589	33,400	2,589
2014-10-16	2,614	2,678	2,614	2,657	41,100	2,657
2014-10-15	2,666	2,695	2,653	2,677	23,400	2,677
2014-10-14	2,708	2,730	2,651	2,658	58,100	2,658
2014-10-10	2,800	2,802	2,719	2,738	40,200	2,738
2014-10-09	2,850	2,883	2,808	2,818	36,400	2,818
2014-10-08	2,850	2,886	2,840	2,853	23,700	2,853
2014-10-07	2,960	2,985	2,942	2,945	32,700	2,945
2014-10-06	2,875	2,962	2,875	2,953	25,200	2,953
2014-10-03	2,830	2,875	2,828	2,850	22,300	2,850
2014-10-02	2,868	2,875	2,830	2,840	64,000	2,840
2014-10-01	2,990	2,997	2,895	2,931	75,100	2,931
2014-09-30	3,020	3,045	3,000	3,015	28,500	3,015
2014-09-29	3,020	3,040	2,996	3,020	33,800	3,020
2014-09-26	2,959	2,980	2,942	2,977	34,600	2,977
2014-09-25	2,927	2,941	2,907	2,941	33,000	2,941
2014-09-24	2,888	2,903	2,874	2,897	17,900	2,897
2014-09-22	2,913	2,943	2,883	2,893	28,900	2,893
2014-09-19	2,850	2,897	2,850	2,893	51,200	2,893
2014-09-18	2,786	2,830	2,770	2,825	53,800	2,825
2014-09-17	2,780	2,786	2,736	2,780	20,700	2,780
2014-09-16	2,784	2,784	2,754	2,783	17,600	2,783
2014-09-12	2,724	2,775	2,710	2,763	36,100	2,763
2014-09-11	2,779	2,779	2,720	2,725	23,300	2,725
2014-09-10	2,748	2,758	2,724	2,752	24,100	2,752
2014-09-09	2,782	2,782	2,750	2,754	14,200	2,754
2014-09-08	2,750	2,784	2,750	2,783	34,500	2,783
2014-09-05	2,735	2,747	2,718	2,744	13,200	2,744
2014-09-04	2,747	2,748	2,723	2,735	19,300	2,735
2014-09-03	2,708	2,754	2,703	2,747	30,100	2,747
2014-09-02	2,706	2,709	2,689	2,697	16,500	2,697
2014-09-01	2,700	2,701	2,690	2,694	3,600	2,694
2014-08-29	2,665	2,699	2,661	2,696	13,400	2,696
2014-08-28	2,704	2,704	2,664	2,680	27,800	2,680
2014-08-27	2,697	2,720	2,690	2,701	18,300	2,701
2014-08-26	2,731	2,731	2,676	2,710	32,500	2,710
2014-08-25	2,755	2,755	2,725	2,755	10,800	2,755
2014-08-22	2,767	2,774	2,710	2,735	27,400	2,735
2014-08-21	2,740	2,761	2,736	2,759	21,400	2,759
2014-08-20	2,731	2,760	2,731	2,740	19,200	2,740
2014-08-19	2,736	2,754	2,711	2,749	17,300	2,749
2014-08-18	2,736	2,745	2,721	2,733	12,000	2,733
2014-08-15	2,716	2,728	2,708	2,717	11,200	2,717
2014-08-14	2,731	2,736	2,696	2,716	20,300	2,716
2014-08-13	2,717	2,732	2,686	2,728	27,600	2,728
2014-08-12	2,683	2,703	2,681	2,693	21,100	2,693
2014-08-11	2,630	2,722	2,630	2,683	37,500	2,683
2014-08-08	2,682	2,682	2,610	2,614	30,200	2,614
2014-08-07	2,661	2,689	2,633	2,682	54,900	2,682
2014-08-06	2,673	2,683	2,660	2,668	30,800	2,668
2014-08-05	2,661	2,710	2,661	2,696	48,300	2,696
2014-08-04	2,672	2,688	2,645	2,670	34,700	2,670
2014-08-01	2,690	2,730	2,670	2,692	49,700	2,692
2014-07-31	2,736	2,751	2,720	2,733	47,000	2,733
2014-07-30	2,779	2,780	2,716	2,736	97,300	2,736
2014-07-29	2,792	2,792	2,746	2,765	38,700	2,765
2014-07-28	2,774	2,825	2,745	2,764	67,200	2,764
2014-07-25	2,735	2,769	2,700	2,768	79,200	2,768
2014-07-24	2,760	2,762	2,728	2,743	25,000	2,743
2014-07-23	2,725	2,772	2,721	2,743	35,400	2,743
2014-07-22	2,744	2,774	2,713	2,720	82,000	2,720
2014-07-18	2,680	2,729	2,664	2,714	41,100	2,714
2014-07-17	2,701	2,727	2,695	2,718	33,400	2,718
2014-07-16	2,724	2,752	2,670	2,692	72,700	2,692
2014-07-15	2,700	2,746	2,696	2,730	42,700	2,730
2014-07-14	2,651	2,703	2,622	2,700	45,900	2,700
2014-07-11	2,742	2,754	2,584	2,659	127,400	2,659
2014-07-10	2,799	2,840	2,778	2,784	62,200	2,784
2014-07-09	2,788	2,799	2,744	2,786	59,200	2,786
2014-07-08	2,796	2,855	2,778	2,794	137,700	2,794
2014-07-07	2,732	2,797	2,732	2,770	80,700	2,770
2014-07-04	2,693	2,743	2,693	2,735	37,400	2,735
2014-07-03	2,695	2,700	2,666	2,693	36,700	2,693
2014-07-02	2,700	2,700	2,662	2,684	39,100	2,684
2014-07-01	2,590	2,675	2,585	2,654	109,900	2,654
2014-06-30	2,560	2,607	2,559	2,591	44,600	2,591
2014-06-27	2,545	2,569	2,542	2,569	39,800	2,569
2014-06-26	2,540	2,558	2,540	2,549	18,400	2,549
2014-06-25	2,564	2,564	2,528	2,540	31,000	2,540
2014-06-24	2,550	2,569	2,510	2,568	47,300	2,568
2014-06-23	2,558	2,558	2,521	2,548	37,400	2,548
2014-06-20	2,500	2,529	2,466	2,529	54,500	2,529
2014-06-19	2,446	2,500	2,443	2,500	50,000	2,500
2014-06-18	2,450	2,465	2,440	2,459	21,000	2,459
2014-06-17	2,410	2,448	2,410	2,436	27,000	2,436
2014-06-16	2,415	2,431	2,410	2,410	27,000	2,410
2014-06-13	2,403	2,431	2,384	2,405	38,900	2,405
2014-06-12	2,404	2,426	2,400	2,415	27,100	2,415
2014-06-11	2,398	2,411	2,386	2,410	24,200	2,410
2014-06-10	2,425	2,430	2,388	2,398	24,700	2,398
2014-06-09	2,446	2,450	2,418	2,425	21,700	2,425
2014-06-06	2,444	2,455	2,422	2,443	32,000	2,443
2014-06-05	2,427	2,452	2,427	2,444	35,700	2,444
2014-06-04	2,408	2,432	2,402	2,428	22,200	2,428
2014-06-03	2,420	2,431	2,404	2,424	21,300	2,424
2014-06-02	2,376	2,410	2,375	2,404	37,000	2,404
2014-05-30	2,382	2,389	2,373	2,375	28,800	2,375
2014-05-29	2,383	2,409	2,380	2,387	25,700	2,387
2014-05-28	2,384	2,424	2,374	2,414	63,800	2,414
2014-05-27	2,403	2,417	2,396	2,401	52,700	2,401
2014-05-26	2,386	2,409	2,375	2,402	28,500	2,402
2014-05-23	2,362	2,378	2,362	2,372	45,000	2,372
2014-05-22	2,369	2,376	2,356	2,372	39,800	2,372
2014-05-21	2,340	2,365	2,339	2,350	31,100	2,350
2014-05-20	2,363	2,375	2,345	2,356	55,500	2,356
2014-05-19	2,371	2,385	2,369	2,373	34,800	2,373
2014-05-16	2,368	2,390	2,368	2,384	52,900	2,384
2014-05-15	2,379	2,392	2,365	2,390	30,300	2,390
2014-05-14	2,385	2,394	2,376	2,383	35,600	2,383
2014-05-13	2,388	2,407	2,376	2,385	36,000	2,385
2014-05-12	2,395	2,399	2,366	2,377	30,600	2,377
2014-05-09	2,390	2,418	2,390	2,395	23,100	2,395
2014-05-08	2,377	2,398	2,375	2,389	30,300	2,389
2014-05-07	2,395	2,402	2,361	2,376	47,500	2,376
2014-05-02	2,426	2,426	2,393	2,424	39,500	2,424
2014-05-01	2,371	2,432	2,371	2,426	25,800	2,426
2014-04-30	2,430	2,444	2,359	2,393	69,900	2,393
2014-04-28	2,421	2,434	2,407	2,429	23,900	2,429
2014-04-25	2,418	2,456	2,412	2,448	34,200	2,448
2014-04-24	2,420	2,440	2,403	2,439	37,600	2,439
2014-04-23	2,381	2,423	2,381	2,413	19,600	2,413
2014-04-22	2,440	2,442	2,386	2,388	38,600	2,388
2014-04-21	2,420	2,465	2,420	2,440	46,500	2,440
2014-04-18	2,389	2,402	2,372	2,400	27,300	2,400
2014-04-17	2,377	2,408	2,351	2,365	43,300	2,365
2014-04-16	2,337	2,389	2,337	2,387	36,100	2,387
2014-04-15	2,330	2,379	2,329	2,337	39,800	2,337
2014-04-14	2,329	2,341	2,310	2,310	51,200	2,310
2014-04-11	2,312	2,346	2,311	2,332	47,400	2,332
2014-04-10	2,415	2,447	2,382	2,383	58,600	2,383
2014-04-09	2,411	2,435	2,393	2,398	60,400	2,398
2014-04-08	2,468	2,473	2,401	2,421	77,300	2,421
2014-04-07	2,488	2,501	2,450	2,474	194,400	2,474
2014-04-04	2,360	2,387	2,352	2,373	38,700	2,373
2014-04-03	2,375	2,378	2,352	2,376	43,200	2,376
2014-04-02	2,370	2,370	2,334	2,334	30,300	2,334
2014-04-01	2,360	2,364	2,338	2,360	32,100	2,360
2014-03-31	2,373	2,373	2,304	2,360	22,700	2,360
2014-03-28	2,305	2,325	2,292	2,323	16,800	2,323
2014-03-27	2,204	2,329	2,204	2,320	42,400	2,320
2014-03-26	2,215	2,280	2,213	2,278	32,500	2,278
2014-03-25	2,240	2,245	2,202	2,233	30,100	2,233
2014-03-24	2,199	2,273	2,199	2,234	22,300	2,234
2014-03-20	2,264	2,295	2,210	2,217	18,200	2,217
2014-03-19	2,282	2,290	2,242	2,264	30,300	2,264
2014-03-18	2,343	2,343	2,282	2,315	11,200	2,315
2014-03-17	2,300	2,300	2,235	2,243	17,000	2,243
2014-03-14	2,325	2,342	2,291	2,293	48,200	2,293
2014-03-13	2,361	2,368	2,345	2,349	16,500	2,349
2014-03-12	2,365	2,374	2,352	2,355	15,500	2,355
2014-03-11	2,380	2,408	2,380	2,407	15,000	2,407
2014-03-10	2,403	2,413	2,361	2,371	24,600	2,371
2014-03-07	2,430	2,448	2,403	2,423	18,500	2,423
2014-03-06	2,368	2,437	2,368	2,434	39,600	2,434
2014-03-05	2,400	2,430	2,364	2,368	13,000	2,368
2014-03-04	2,372	2,402	2,342	2,397	22,200	2,397
2014-03-03	2,368	2,380	2,306	2,361	31,000	2,361
2014-02-28	2,400	2,427	2,400	2,418	23,700	2,418
2014-02-27	2,406	2,430	2,406	2,410	20,200	2,410
2014-02-26	2,450	2,451	2,406	2,406	27,300	2,406
2014-02-25	2,425	2,475	2,375	2,465	46,300	2,465
2014-02-24	2,397	2,423	2,372	2,404	32,300	2,404
2014-02-21	2,375	2,420	2,369	2,417	21,300	2,417
2014-02-20	2,440	2,450	2,366	2,375	41,200	2,375
2014-02-19	2,440	2,462	2,420	2,435	32,900	2,435
2014-02-18	2,429	2,492	2,423	2,480	32,200	2,480
2014-02-17	2,430	2,438	2,385	2,430	29,600	2,430
2014-02-14	2,448	2,488	2,393	2,424	44,100	2,424
2014-02-13	2,476	2,498	2,414	2,421	60,700	2,421
2014-02-12	2,465	2,483	2,423	2,466	30,700	2,466
2014-02-10	2,469	2,487	2,409	2,443	37,200	2,443
2014-02-07	2,415	2,429	2,377	2,422	33,000	2,422
2014-02-06	2,422	2,422	2,356	2,367	32,100	2,367
2014-02-05	2,432	2,432	2,350	2,372	66,400	2,372
2014-02-04	2,373	2,461	2,345	2,348	99,100	2,348
2014-02-03	2,592	2,599	2,509	2,523	43,400	2,523
2014-01-31	2,660	2,685	2,578	2,601	65,500	2,601
2014-01-30	2,660	2,663	2,606	2,647	85,800	2,647
2014-01-29	2,771	2,779	2,663	2,719	74,100	2,719
2014-01-28	2,710	2,817	2,710	2,723	106,200	2,723
2014-01-27	2,678	2,742	2,660	2,687	71,400	2,687
2014-01-24	2,721	2,818	2,721	2,777	102,600	2,777
2014-01-23	2,730	2,829	2,726	2,771	112,200	2,771
2014-01-22	2,696	2,728	2,677	2,723	49,400	2,723
2014-01-21	2,700	2,729	2,695	2,696	32,800	2,696
2014-01-20	2,670	2,716	2,660	2,686	57,300	2,686
2014-01-17	2,700	2,755	2,677	2,684	105,400	2,684
2014-01-16	2,700	2,750	2,675	2,681	147,300	2,681
2014-01-15	2,480	2,680	2,421	2,677	278,500	2,677
2014-01-14	2,404	2,428	2,384	2,407	67,900	2,407
2014-01-10	2,465	2,465	2,425	2,451	54,400	2,451
2014-01-09	2,454	2,480	2,438	2,479	43,500	2,479
2014-01-08	2,402	2,450	2,402	2,450	31,700	2,450
2014-01-07	2,430	2,445	2,395	2,402	49,200	2,402
2014-01-06	2,413	2,440	2,413	2,423	36,700	2,423

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