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
2014-12-302,6852,6852,6542,6548,5002,654
2014-12-292,6752,6892,6622,68510,7002,685
2014-12-262,6762,6802,6552,67510,7002,675
2014-12-252,6802,6802,6412,65414,3002,654
2014-12-242,6692,6882,6652,68017,0002,680
2014-12-222,6702,6702,6452,66213,7002,662
2014-12-192,6802,6862,6362,68617,4002,686
2014-12-182,6392,6562,6282,63219,8002,632
2014-12-172,5902,6492,5902,60416,2002,604
2014-12-162,6502,6682,6012,61129,7002,611
2014-12-152,6882,7012,6722,67212,5002,672
2014-12-122,7162,7362,7032,70327,9002,703
2014-12-112,7342,7482,7022,74513,9002,745
2014-12-102,7582,7752,7522,76222,9002,762
2014-12-092,7532,7892,7532,76713,1002,767
2014-12-082,7732,8102,7732,79812,0002,798
2014-12-052,7732,7922,7702,78513,5002,785
2014-12-042,8152,8352,7602,79720,0002,797
2014-12-032,8402,8402,7272,81619,6002,816
2014-12-022,7962,8242,7732,82216,6002,822
2014-12-012,7642,8042,7642,79526,2002,795
2014-11-282,7842,8062,7842,79113,7002,791
2014-11-272,8322,8342,8002,80020,1002,800
2014-11-262,8452,8692,8322,83231,0002,832
2014-11-252,8502,8862,8502,87084,7002,870
2014-11-212,8452,8592,8092,85624,9002,856
2014-11-202,8612,8792,8412,84316,7002,843
2014-11-192,8542,8772,8512,85911,5002,859
2014-11-182,8052,8572,8052,85617,6002,856
2014-11-172,8872,8872,8052,81434,2002,814
2014-11-142,9002,9002,8542,88725,9002,887
2014-11-132,8692,8892,8422,88922,6002,889
2014-11-122,8792,8912,8482,85221,9002,852
2014-11-112,8622,8802,8342,86019,2002,860
2014-11-102,8572,8652,8482,86310,6002,863
2014-11-072,8502,8562,8312,85410,6002,854
2014-11-062,8952,9182,8392,84230,0002,842
2014-11-052,8552,8862,8512,88230,3002,882
2014-11-042,8492,9112,8382,88055,2002,880
2014-10-312,7372,8392,7282,82560,3002,825
2014-10-302,6942,7212,6812,71526,7002,715
2014-10-292,6602,6932,6532,67118,6002,671
2014-10-282,6882,6882,6302,63924,0002,639
2014-10-272,6872,7062,6692,68817,4002,688
2014-10-242,7482,7482,6602,66550,1002,665
2014-10-232,7162,7452,6762,69623,5002,696
2014-10-222,6922,7442,6922,72725,9002,727
2014-10-212,7492,7552,6752,67729,6002,677
2014-10-202,6822,7652,6602,74950,9002,749
2014-10-172,6312,6702,5832,58933,4002,589
2014-10-162,6142,6782,6142,65741,1002,657
2014-10-152,6662,6952,6532,67723,4002,677
2014-10-142,7082,7302,6512,65858,1002,658
2014-10-102,8002,8022,7192,73840,2002,738
2014-10-092,8502,8832,8082,81836,4002,818
2014-10-082,8502,8862,8402,85323,7002,853
2014-10-072,9602,9852,9422,94532,7002,945
2014-10-062,8752,9622,8752,95325,2002,953
2014-10-032,8302,8752,8282,85022,3002,850
2014-10-022,8682,8752,8302,84064,0002,840
2014-10-012,9902,9972,8952,93175,1002,931
2014-09-303,0203,0453,0003,01528,5003,015
2014-09-293,0203,0402,9963,02033,8003,020
2014-09-262,9592,9802,9422,97734,6002,977
2014-09-252,9272,9412,9072,94133,0002,941
2014-09-242,8882,9032,8742,89717,9002,897
2014-09-222,9132,9432,8832,89328,9002,893
2014-09-192,8502,8972,8502,89351,2002,893
2014-09-182,7862,8302,7702,82553,8002,825
2014-09-172,7802,7862,7362,78020,7002,780
2014-09-162,7842,7842,7542,78317,6002,783
2014-09-122,7242,7752,7102,76336,1002,763
2014-09-112,7792,7792,7202,72523,3002,725
2014-09-102,7482,7582,7242,75224,1002,752
2014-09-092,7822,7822,7502,75414,2002,754
2014-09-082,7502,7842,7502,78334,5002,783
2014-09-052,7352,7472,7182,74413,2002,744
2014-09-042,7472,7482,7232,73519,3002,735
2014-09-032,7082,7542,7032,74730,1002,747
2014-09-022,7062,7092,6892,69716,5002,697
2014-09-012,7002,7012,6902,6943,6002,694
2014-08-292,6652,6992,6612,69613,4002,696
2014-08-282,7042,7042,6642,68027,8002,680
2014-08-272,6972,7202,6902,70118,3002,701
2014-08-262,7312,7312,6762,71032,5002,710
2014-08-252,7552,7552,7252,75510,8002,755
2014-08-222,7672,7742,7102,73527,4002,735
2014-08-212,7402,7612,7362,75921,4002,759
2014-08-202,7312,7602,7312,74019,2002,740
2014-08-192,7362,7542,7112,74917,3002,749
2014-08-182,7362,7452,7212,73312,0002,733
2014-08-152,7162,7282,7082,71711,2002,717
2014-08-142,7312,7362,6962,71620,3002,716
2014-08-132,7172,7322,6862,72827,6002,728
2014-08-122,6832,7032,6812,69321,1002,693
2014-08-112,6302,7222,6302,68337,5002,683
2014-08-082,6822,6822,6102,61430,2002,614
2014-08-072,6612,6892,6332,68254,9002,682
2014-08-062,6732,6832,6602,66830,8002,668
2014-08-052,6612,7102,6612,69648,3002,696
2014-08-042,6722,6882,6452,67034,7002,670
2014-08-012,6902,7302,6702,69249,7002,692
2014-07-312,7362,7512,7202,73347,0002,733
2014-07-302,7792,7802,7162,73697,3002,736
2014-07-292,7922,7922,7462,76538,7002,765
2014-07-282,7742,8252,7452,76467,2002,764
2014-07-252,7352,7692,7002,76879,2002,768
2014-07-242,7602,7622,7282,74325,0002,743
2014-07-232,7252,7722,7212,74335,4002,743
2014-07-222,7442,7742,7132,72082,0002,720
2014-07-182,6802,7292,6642,71441,1002,714
2014-07-172,7012,7272,6952,71833,4002,718
2014-07-162,7242,7522,6702,69272,7002,692
2014-07-152,7002,7462,6962,73042,7002,730
2014-07-142,6512,7032,6222,70045,9002,700
2014-07-112,7422,7542,5842,659127,4002,659
2014-07-102,7992,8402,7782,78462,2002,784
2014-07-092,7882,7992,7442,78659,2002,786
2014-07-082,7962,8552,7782,794137,7002,794
2014-07-072,7322,7972,7322,77080,7002,770
2014-07-042,6932,7432,6932,73537,4002,735
2014-07-032,6952,7002,6662,69336,7002,693
2014-07-022,7002,7002,6622,68439,1002,684
2014-07-012,5902,6752,5852,654109,9002,654
2014-06-302,5602,6072,5592,59144,6002,591
2014-06-272,5452,5692,5422,56939,8002,569
2014-06-262,5402,5582,5402,54918,4002,549
2014-06-252,5642,5642,5282,54031,0002,540
2014-06-242,5502,5692,5102,56847,3002,568
2014-06-232,5582,5582,5212,54837,4002,548
2014-06-202,5002,5292,4662,52954,5002,529
2014-06-192,4462,5002,4432,50050,0002,500
2014-06-182,4502,4652,4402,45921,0002,459
2014-06-172,4102,4482,4102,43627,0002,436
2014-06-162,4152,4312,4102,41027,0002,410
2014-06-132,4032,4312,3842,40538,9002,405
2014-06-122,4042,4262,4002,41527,1002,415
2014-06-112,3982,4112,3862,41024,2002,410
2014-06-102,4252,4302,3882,39824,7002,398
2014-06-092,4462,4502,4182,42521,7002,425
2014-06-062,4442,4552,4222,44332,0002,443
2014-06-052,4272,4522,4272,44435,7002,444
2014-06-042,4082,4322,4022,42822,2002,428
2014-06-032,4202,4312,4042,42421,3002,424
2014-06-022,3762,4102,3752,40437,0002,404
2014-05-302,3822,3892,3732,37528,8002,375
2014-05-292,3832,4092,3802,38725,7002,387
2014-05-282,3842,4242,3742,41463,8002,414
2014-05-272,4032,4172,3962,40152,7002,401
2014-05-262,3862,4092,3752,40228,5002,402
2014-05-232,3622,3782,3622,37245,0002,372
2014-05-222,3692,3762,3562,37239,8002,372
2014-05-212,3402,3652,3392,35031,1002,350
2014-05-202,3632,3752,3452,35655,5002,356
2014-05-192,3712,3852,3692,37334,8002,373
2014-05-162,3682,3902,3682,38452,9002,384
2014-05-152,3792,3922,3652,39030,3002,390
2014-05-142,3852,3942,3762,38335,6002,383
2014-05-132,3882,4072,3762,38536,0002,385
2014-05-122,3952,3992,3662,37730,6002,377
2014-05-092,3902,4182,3902,39523,1002,395
2014-05-082,3772,3982,3752,38930,3002,389
2014-05-072,3952,4022,3612,37647,5002,376
2014-05-022,4262,4262,3932,42439,5002,424
2014-05-012,3712,4322,3712,42625,8002,426
2014-04-302,4302,4442,3592,39369,9002,393
2014-04-282,4212,4342,4072,42923,9002,429
2014-04-252,4182,4562,4122,44834,2002,448
2014-04-242,4202,4402,4032,43937,6002,439
2014-04-232,3812,4232,3812,41319,6002,413
2014-04-222,4402,4422,3862,38838,6002,388
2014-04-212,4202,4652,4202,44046,5002,440
2014-04-182,3892,4022,3722,40027,3002,400
2014-04-172,3772,4082,3512,36543,3002,365
2014-04-162,3372,3892,3372,38736,1002,387
2014-04-152,3302,3792,3292,33739,8002,337
2014-04-142,3292,3412,3102,31051,2002,310
2014-04-112,3122,3462,3112,33247,4002,332
2014-04-102,4152,4472,3822,38358,6002,383
2014-04-092,4112,4352,3932,39860,4002,398
2014-04-082,4682,4732,4012,42177,3002,421
2014-04-072,4882,5012,4502,474194,4002,474
2014-04-042,3602,3872,3522,37338,7002,373
2014-04-032,3752,3782,3522,37643,2002,376
2014-04-022,3702,3702,3342,33430,3002,334
2014-04-012,3602,3642,3382,36032,1002,360
2014-03-312,3732,3732,3042,36022,7002,360
2014-03-282,3052,3252,2922,32316,8002,323
2014-03-272,2042,3292,2042,32042,4002,320
2014-03-262,2152,2802,2132,27832,5002,278
2014-03-252,2402,2452,2022,23330,1002,233
2014-03-242,1992,2732,1992,23422,3002,234
2014-03-202,2642,2952,2102,21718,2002,217
2014-03-192,2822,2902,2422,26430,3002,264
2014-03-182,3432,3432,2822,31511,2002,315
2014-03-172,3002,3002,2352,24317,0002,243
2014-03-142,3252,3422,2912,29348,2002,293
2014-03-132,3612,3682,3452,34916,5002,349
2014-03-122,3652,3742,3522,35515,5002,355
2014-03-112,3802,4082,3802,40715,0002,407
2014-03-102,4032,4132,3612,37124,6002,371
2014-03-072,4302,4482,4032,42318,5002,423
2014-03-062,3682,4372,3682,43439,6002,434
2014-03-052,4002,4302,3642,36813,0002,368
2014-03-042,3722,4022,3422,39722,2002,397
2014-03-032,3682,3802,3062,36131,0002,361
2014-02-282,4002,4272,4002,41823,7002,418
2014-02-272,4062,4302,4062,41020,2002,410
2014-02-262,4502,4512,4062,40627,3002,406
2014-02-252,4252,4752,3752,46546,3002,465
2014-02-242,3972,4232,3722,40432,3002,404
2014-02-212,3752,4202,3692,41721,3002,417
2014-02-202,4402,4502,3662,37541,2002,375
2014-02-192,4402,4622,4202,43532,9002,435
2014-02-182,4292,4922,4232,48032,2002,480
2014-02-172,4302,4382,3852,43029,6002,430
2014-02-142,4482,4882,3932,42444,1002,424
2014-02-132,4762,4982,4142,42160,7002,421
2014-02-122,4652,4832,4232,46630,7002,466
2014-02-102,4692,4872,4092,44337,2002,443
2014-02-072,4152,4292,3772,42233,0002,422
2014-02-062,4222,4222,3562,36732,1002,367
2014-02-052,4322,4322,3502,37266,4002,372
2014-02-042,3732,4612,3452,34899,1002,348
2014-02-032,5922,5992,5092,52343,4002,523
2014-01-312,6602,6852,5782,60165,5002,601
2014-01-302,6602,6632,6062,64785,8002,647
2014-01-292,7712,7792,6632,71974,1002,719
2014-01-282,7102,8172,7102,723106,2002,723
2014-01-272,6782,7422,6602,68771,4002,687
2014-01-242,7212,8182,7212,777102,6002,777
2014-01-232,7302,8292,7262,771112,2002,771
2014-01-222,6962,7282,6772,72349,4002,723
2014-01-212,7002,7292,6952,69632,8002,696
2014-01-202,6702,7162,6602,68657,3002,686
2014-01-172,7002,7552,6772,684105,4002,684
2014-01-162,7002,7502,6752,681147,3002,681
2014-01-152,4802,6802,4212,677278,5002,677
2014-01-142,4042,4282,3842,40767,9002,407
2014-01-102,4652,4652,4252,45154,4002,451
2014-01-092,4542,4802,4382,47943,5002,479
2014-01-082,4022,4502,4022,45031,7002,450
2014-01-072,4302,4452,3952,40249,2002,402
2014-01-062,4132,4402,4132,42336,7002,423

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