6278 ユニオンツール(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,105	3,105	3,020	3,040	29,900	3,040
2016-12-29	3,030	3,105	3,030	3,105	18,700	3,105
2016-12-28	3,035	3,075	3,035	3,060	18,600	3,060
2016-12-27	3,075	3,095	3,030	3,080	27,000	3,080
2016-12-26	3,175	3,185	3,090	3,090	18,200	3,090
2016-12-22	3,145	3,190	3,085	3,175	38,700	3,175
2016-12-21	3,010	3,160	2,995	3,110	60,200	3,110
2016-12-20	2,980	2,987	2,941	2,980	27,100	2,980
2016-12-19	3,015	3,015	2,976	2,982	15,600	2,982
2016-12-16	2,992	3,020	2,992	3,010	18,200	3,010
2016-12-15	2,935	2,980	2,935	2,970	21,100	2,970
2016-12-14	2,964	2,964	2,932	2,940	14,200	2,940
2016-12-13	2,939	2,967	2,903	2,960	23,900	2,960
2016-12-12	2,900	2,933	2,900	2,932	24,500	2,932
2016-12-09	2,833	2,875	2,833	2,873	18,700	2,873
2016-12-08	2,850	2,853	2,829	2,852	13,600	2,852
2016-12-07	2,820	2,839	2,817	2,837	16,200	2,837
2016-12-06	2,820	2,853	2,787	2,792	16,900	2,792
2016-12-05	2,808	2,838	2,800	2,806	15,100	2,806
2016-12-02	2,840	2,854	2,820	2,836	15,700	2,836
2016-12-01	2,848	2,862	2,836	2,845	19,200	2,845
2016-11-30	2,800	2,843	2,791	2,826	18,400	2,826
2016-11-29	2,804	2,810	2,791	2,800	13,400	2,800
2016-11-28	2,780	2,805	2,756	2,804	22,600	2,804
2016-11-25	2,755	2,800	2,755	2,785	20,800	2,785
2016-11-24	2,805	2,805	2,750	2,754	22,300	2,754
2016-11-22	2,790	2,810	2,785	2,787	15,700	2,787
2016-11-21	2,780	2,801	2,771	2,784	16,600	2,784
2016-11-18	2,780	2,791	2,753	2,755	21,100	2,755
2016-11-17	2,727	2,779	2,727	2,771	18,300	2,771
2016-11-16	2,750	2,753	2,712	2,749	15,100	2,749
2016-11-15	2,745	2,750	2,714	2,746	11,100	2,746
2016-11-14	2,727	2,748	2,714	2,740	18,600	2,740
2016-11-11	2,692	2,745	2,687	2,690	23,400	2,690
2016-11-10	2,625	2,736	2,625	2,710	42,800	2,710
2016-11-09	2,670	2,711	2,524	2,525	46,200	2,525
2016-11-08	2,671	2,688	2,658	2,663	9,000	2,663
2016-11-07	2,609	2,688	2,609	2,668	11,100	2,668
2016-11-04	2,643	2,665	2,603	2,629	20,400	2,629
2016-11-02	2,690	2,701	2,631	2,645	23,800	2,645
2016-11-01	2,701	2,714	2,696	2,712	9,600	2,712
2016-10-31	2,710	2,723	2,700	2,714	10,600	2,714
2016-10-28	2,736	2,746	2,719	2,719	28,700	2,719
2016-10-27	2,740	2,740	2,720	2,736	8,200	2,736
2016-10-26	2,718	2,735	2,709	2,731	11,800	2,731
2016-10-25	2,727	2,746	2,689	2,718	15,900	2,718
2016-10-24	2,705	2,742	2,705	2,723	10,800	2,723
2016-10-21	2,711	2,725	2,698	2,705	10,000	2,705
2016-10-20	2,718	2,740	2,705	2,729	7,100	2,729
2016-10-19	2,724	2,740	2,700	2,709	7,500	2,709
2016-10-17	2,680	2,739	2,680	2,707	15,200	2,707
2016-10-13	2,678	2,740	2,674	2,686	11,400	2,686
2016-10-12	2,701	2,714	2,681	2,686	10,300	2,686
2016-10-11	2,680	2,715	2,677	2,710	14,900	2,710
2016-10-07	2,704	2,707	2,667	2,683	12,700	2,683
2016-10-06	2,745	2,758	2,699	2,706	20,400	2,706
2016-10-05	2,716	2,738	2,700	2,726	10,700	2,726
2016-10-04	2,693	2,721	2,684	2,716	12,100	2,716
2016-10-03	2,719	2,719	2,669	2,678	12,200	2,678
2016-09-30	2,688	2,689	2,665	2,680	16,000	2,680
2016-09-29	2,708	2,745	2,696	2,732	30,300	2,732
2016-09-28	2,666	2,707	2,666	2,691	18,200	2,691
2016-09-27	2,671	2,694	2,634	2,690	23,300	2,690
2016-09-26	2,680	2,680	2,655	2,665	10,000	2,665
2016-09-23	2,680	2,692	2,645	2,680	28,000	2,680
2016-09-21	2,585	2,656	2,560	2,656	40,100	2,656
2016-09-20	2,634	2,657	2,608	2,611	23,800	2,611
2016-09-16	2,584	2,628	2,581	2,628	12,900	2,628
2016-09-15	2,597	2,618	2,581	2,585	19,300	2,585
2016-09-14	2,630	2,645	2,592	2,599	20,300	2,599
2016-09-13	2,643	2,650	2,626	2,630	12,600	2,630
2016-09-12	2,625	2,629	2,602	2,629	17,500	2,629
2016-09-09	2,629	2,662	2,620	2,642	25,500	2,642
2016-09-08	2,700	2,700	2,641	2,670	25,000	2,670
2016-09-07	2,690	2,715	2,672	2,703	18,500	2,703
2016-09-06	2,668	2,719	2,665	2,708	9,500	2,708
2016-09-05	2,678	2,698	2,661	2,669	9,100	2,669
2016-09-02	2,680	2,681	2,645	2,666	15,200	2,666
2016-09-01	2,725	2,725	2,651	2,680	30,100	2,680
2016-08-31	2,640	2,730	2,640	2,725	28,800	2,725
2016-08-30	2,639	2,674	2,630	2,640	12,900	2,640
2016-08-29	2,632	2,674	2,584	2,664	12,600	2,664
2016-08-26	2,591	2,612	2,581	2,582	10,800	2,582
2016-08-25	2,587	2,619	2,587	2,593	13,200	2,593
2016-08-24	2,619	2,622	2,588	2,599	9,000	2,599
2016-08-23	2,640	2,656	2,614	2,619	15,500	2,619
2016-08-22	2,632	2,656	2,624	2,640	9,900	2,640
2016-08-19	2,645	2,660	2,621	2,636	16,400	2,636
2016-08-18	2,690	2,690	2,640	2,645	12,900	2,645
2016-08-17	2,700	2,701	2,641	2,670	23,300	2,670
2016-08-16	2,793	2,793	2,703	2,707	23,500	2,707
2016-08-15	2,758	2,792	2,750	2,775	15,500	2,775
2016-08-12	2,799	2,807	2,745	2,756	34,400	2,756
2016-08-10	2,778	2,795	2,753	2,777	16,200	2,777
2016-08-09	2,807	2,812	2,703	2,807	27,000	2,807
2016-08-08	2,816	2,829	2,740	2,768	24,800	2,768
2016-08-05	2,854	2,860	2,746	2,766	19,500	2,766
2016-08-04	2,738	2,859	2,726	2,825	62,900	2,825
2016-08-03	2,886	2,889	2,828	2,838	22,500	2,838
2016-08-02	2,933	2,989	2,922	2,952	13,900	2,952
2016-08-01	2,956	2,968	2,911	2,966	26,100	2,966
2016-07-29	2,964	2,968	2,896	2,953	16,100	2,953
2016-07-28	2,936	2,981	2,921	2,964	19,700	2,964
2016-07-27	2,932	2,985	2,932	2,971	16,000	2,971
2016-07-26	2,980	2,980	2,904	2,918	26,800	2,918
2016-07-25	2,989	3,065	2,985	3,050	29,400	3,050
2016-07-22	2,967	2,996	2,953	2,990	8,300	2,990
2016-07-21	2,942	3,020	2,923	3,005	26,600	3,005
2016-07-20	2,940	2,940	2,888	2,935	10,200	2,935
2016-07-19	2,923	2,947	2,909	2,940	11,100	2,940
2016-07-15	2,920	2,948	2,914	2,923	21,400	2,923
2016-07-14	2,880	2,931	2,880	2,902	12,900	2,902
2016-07-13	2,912	2,950	2,903	2,912	27,300	2,912
2016-07-12	2,850	2,930	2,850	2,894	23,500	2,894
2016-07-11	2,651	2,830	2,651	2,817	25,200	2,817
2016-07-08	2,772	2,772	2,681	2,681	17,100	2,681
2016-07-07	2,718	2,753	2,709	2,724	15,000	2,724
2016-07-06	2,751	2,751	2,690	2,740	21,700	2,740
2016-07-05	2,837	2,837	2,780	2,787	7,800	2,787
2016-07-04	2,836	2,844	2,819	2,821	8,600	2,821
2016-07-01	2,821	2,848	2,818	2,836	13,600	2,836
2016-06-30	2,769	2,816	2,769	2,793	15,700	2,793
2016-06-29	2,748	2,809	2,696	2,769	35,200	2,769
2016-06-28	2,726	2,795	2,679	2,768	54,800	2,768
2016-06-27	2,824	2,826	2,741	2,801	98,400	2,801
2016-06-24	2,927	2,936	2,654	2,674	52,700	2,674
2016-06-23	2,767	2,885	2,756	2,877	27,400	2,877
2016-06-22	2,790	2,801	2,746	2,767	23,300	2,767
2016-06-21	2,770	2,795	2,740	2,780	10,200	2,780
2016-06-20	2,740	2,794	2,740	2,775	17,600	2,775
2016-06-17	2,704	2,768	2,690	2,690	22,800	2,690
2016-06-16	2,802	2,812	2,700	2,700	22,700	2,700
2016-06-15	2,740	2,840	2,740	2,802	24,300	2,802
2016-06-14	2,740	2,797	2,740	2,768	22,800	2,768
2016-06-13	2,864	2,864	2,779	2,784	29,500	2,784
2016-06-10	2,864	2,880	2,831	2,869	31,700	2,869
2016-06-09	2,892	2,926	2,858	2,880	18,400	2,880
2016-06-08	2,888	2,930	2,884	2,921	18,600	2,921
2016-06-07	2,877	2,917	2,869	2,902	16,800	2,902
2016-06-06	2,920	2,921	2,847	2,877	25,000	2,877
2016-06-03	2,960	3,010	2,921	2,943	17,300	2,943
2016-06-02	3,020	3,045	2,955	2,973	21,400	2,973
2016-06-01	2,986	3,045	2,981	3,015	14,800	3,015
2016-05-31	2,950	3,010	2,950	3,010	23,500	3,010
2016-05-30	2,957	2,967	2,935	2,951	12,100	2,951
2016-05-27	2,943	2,963	2,907	2,957	14,900	2,957
2016-05-26	2,948	2,950	2,910	2,927	12,500	2,927
2016-05-25	2,942	2,948	2,905	2,921	11,800	2,921
2016-05-24	2,982	2,982	2,905	2,917	15,400	2,917
2016-05-23	2,937	2,998	2,921	2,996	27,000	2,996
2016-05-20	2,854	2,968	2,800	2,944	34,300	2,944
2016-05-19	2,870	2,885	2,840	2,855	19,900	2,855
2016-05-18	2,840	2,889	2,810	2,831	33,400	2,831
2016-05-17	2,859	2,879	2,826	2,857	19,800	2,857
2016-05-16	2,743	2,860	2,743	2,824	34,900	2,824
2016-05-13	2,847	2,847	2,795	2,803	32,100	2,803
2016-05-12	2,884	2,920	2,862	2,873	17,600	2,873
2016-05-11	2,844	2,943	2,844	2,916	53,500	2,916
2016-05-10	2,810	2,885	2,809	2,875	62,100	2,875
2016-05-09	2,846	2,874	2,825	2,827	36,300	2,827
2016-05-06	2,852	2,875	2,821	2,849	25,200	2,849
2016-05-02	2,845	2,885	2,811	2,852	63,800	2,852
2016-04-28	3,135	3,175	3,000	3,015	49,700	3,015
2016-04-27	3,105	3,135	3,080	3,125	30,100	3,125
2016-04-26	3,110	3,130	3,070	3,100	35,500	3,100
2016-04-25	3,105	3,120	3,075	3,105	40,700	3,105
2016-04-22	3,065	3,090	3,035	3,090	43,300	3,090
2016-04-21	3,080	3,085	3,055	3,085	35,500	3,085
2016-04-20	3,000	3,075	2,987	3,035	52,900	3,035
2016-04-19	2,959	2,991	2,934	2,984	64,800	2,984
2016-04-18	2,910	2,941	2,862	2,883	71,100	2,883
2016-04-15	3,020	3,055	2,949	2,960	51,100	2,960
2016-04-14	3,000	3,020	2,962	3,020	57,500	3,020
2016-04-13	2,900	2,992	2,900	2,974	48,000	2,974
2016-04-12	2,785	2,913	2,785	2,877	56,800	2,877
2016-04-11	2,835	2,835	2,763	2,814	56,200	2,814
2016-04-08	2,680	2,858	2,680	2,838	69,000	2,838
2016-04-07	2,702	2,773	2,691	2,725	71,200	2,725
2016-04-06	2,728	2,745	2,694	2,711	73,600	2,711
2016-04-05	2,802	2,828	2,750	2,762	65,000	2,762
2016-04-04	2,823	2,892	2,823	2,846	48,300	2,846
2016-04-01	2,972	2,973	2,824	2,828	75,100	2,828
2016-03-31	2,905	2,999	2,905	2,958	44,000	2,958
2016-03-30	2,913	2,940	2,891	2,898	21,400	2,898
2016-03-29	2,870	2,914	2,861	2,913	22,700	2,913
2016-03-28	2,861	2,881	2,840	2,871	42,600	2,871
2016-03-25	2,850	2,854	2,825	2,839	53,300	2,839
2016-03-24	2,877	2,889	2,837	2,841	43,800	2,841
2016-03-23	2,927	2,975	2,879	2,889	65,800	2,889
2016-03-22	2,874	2,949	2,874	2,927	41,000	2,927
2016-03-18	2,841	2,923	2,833	2,874	87,100	2,874
2016-03-17	2,840	2,906	2,820	2,850	51,900	2,850
2016-03-16	2,818	2,887	2,808	2,829	50,700	2,829
2016-03-15	2,850	2,881	2,803	2,848	37,300	2,848
2016-03-14	2,810	2,865	2,804	2,837	38,200	2,837
2016-03-11	2,712	2,765	2,690	2,754	48,800	2,754
2016-03-10	2,725	2,800	2,724	2,762	39,400	2,762
2016-03-09	2,752	2,752	2,658	2,691	41,600	2,691
2016-03-08	2,794	2,800	2,700	2,764	37,900	2,764
2016-03-07	2,772	2,818	2,765	2,781	49,800	2,781
2016-03-04	2,690	2,796	2,690	2,772	57,300	2,772
2016-03-03	2,620	2,697	2,620	2,683	63,800	2,683
2016-03-02	2,577	2,643	2,550	2,613	76,100	2,613
2016-03-01	2,504	2,517	2,460	2,495	56,100	2,495
2016-02-29	2,533	2,586	2,504	2,504	61,900	2,504
2016-02-26	2,430	2,517	2,430	2,484	61,700	2,484
2016-02-25	2,386	2,442	2,355	2,415	65,900	2,415
2016-02-24	2,430	2,449	2,367	2,386	71,700	2,386
2016-02-23	2,458	2,502	2,441	2,450	50,700	2,450
2016-02-22	2,388	2,454	2,385	2,430	48,900	2,430
2016-02-19	2,390	2,402	2,330	2,379	56,100	2,379
2016-02-18	2,380	2,423	2,343	2,393	67,200	2,393
2016-02-17	2,299	2,381	2,283	2,320	79,700	2,320
2016-02-16	2,290	2,335	2,272	2,302	139,500	2,302
2016-02-15	2,357	2,357	2,151	2,266	270,600	2,266
2016-02-12	2,491	2,491	2,401	2,405	121,100	2,405
2016-02-10	2,650	2,656	2,491	2,533	84,400	2,533
2016-02-09	2,699	2,703	2,570	2,624	80,700	2,624
2016-02-08	2,701	2,830	2,692	2,822	81,700	2,822
2016-02-05	2,716	2,782	2,700	2,736	66,300	2,736
2016-02-04	2,812	2,833	2,764	2,784	59,300	2,784
2016-02-03	2,935	2,950	2,815	2,834	59,500	2,834
2016-02-02	3,035	3,045	2,990	3,025	35,100	3,025
2016-02-01	3,020	3,050	2,978	3,040	43,800	3,040
2016-01-29	2,833	2,940	2,823	2,939	66,700	2,939
2016-01-28	2,871	2,892	2,829	2,850	38,000	2,850
2016-01-27	2,870	2,917	2,846	2,872	29,900	2,872
2016-01-26	2,868	2,890	2,822	2,835	35,200	2,835
2016-01-25	2,852	2,960	2,852	2,930	43,700	2,930
2016-01-22	2,729	2,846	2,676	2,839	98,700	2,839
2016-01-21	2,725	2,842	2,682	2,685	51,600	2,685
2016-01-20	2,952	2,952	2,770	2,775	74,300	2,775
2016-01-19	2,995	3,075	2,945	2,983	59,300	2,983
2016-01-18	2,935	3,025	2,919	2,970	85,700	2,970
2016-01-15	3,150	3,190	3,030	3,040	56,900	3,040
2016-01-14	3,075	3,195	3,015	3,150	124,400	3,150
2016-01-13	3,045	3,140	3,045	3,125	39,500	3,125
2016-01-12	3,005	3,045	2,998	3,015	57,000	3,015
2016-01-08	3,030	3,110	3,025	3,055	47,100	3,055
2016-01-07	3,085	3,130	3,050	3,070	47,600	3,070
2016-01-06	3,150	3,180	3,085	3,110	43,400	3,110
2016-01-05	3,205	3,250	3,160	3,180	26,500	3,180
2016-01-04	3,265	3,340	3,200	3,230	38,800	3,230

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