6278 ユニオンツール(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1103,1353,0853,09510,5003,095
2020-12-293,1303,1553,0803,15513,9003,155
2020-12-283,1353,1503,1053,14024,9003,140
2020-12-253,1653,1703,1103,13512,3003,135
2020-12-243,1003,1653,0903,11014,1003,110
2020-12-233,1153,1303,0903,10012,1003,100
2020-12-223,2003,2003,1203,12017,9003,120
2020-12-213,1903,1953,1503,19510,5003,195
2020-12-183,1703,1953,1603,1959,4003,195
2020-12-173,1953,2003,1603,1709,9003,170
2020-12-163,1703,2153,1353,21514,8003,215
2020-12-153,1253,1403,1003,1008,1003,100
2020-12-143,1153,1553,0903,12510,7003,125
2020-12-113,1053,1153,0853,08512,8003,085
2020-12-103,1253,1303,0953,1058,3003,105
2020-12-093,1403,1503,1003,1105,3003,110
2020-12-083,1053,1653,0753,10015,5003,100
2020-12-073,1603,1903,1153,1158,9003,115
2020-12-043,1703,1953,1503,1907,0003,190
2020-12-033,1503,1903,1353,15511,0003,155
2020-12-023,1103,1753,0753,14519,4003,145
2020-12-013,0503,1153,0503,06030,7003,060
2020-11-303,1603,1853,0553,06529,9003,065
2020-11-273,2503,2503,1603,18023,6003,180
2020-11-263,1803,2803,1703,26521,5003,265
2020-11-253,1753,1753,1303,1657,3003,165
2020-11-243,2003,2603,1203,12018,7003,120
2020-11-203,1153,1753,1053,1757,9003,175
2020-11-193,0753,1153,0053,11518,7003,115
2020-11-183,1053,1253,0553,06513,3003,065
2020-11-173,1853,2003,1103,12016,5003,120
2020-11-163,2103,2153,1353,18514,5003,185
2020-11-133,2303,2303,1203,1409,7003,140
2020-11-123,2553,2553,0703,22011,7003,220
2020-11-113,2353,2453,1903,2459,8003,245
2020-11-103,2503,2553,1553,19515,6003,195
2020-11-093,1403,1853,1353,1859,6003,185
2020-11-063,0753,1303,0603,1157,8003,115
2020-11-053,1103,1203,0203,07522,3003,075
2020-11-043,1853,2353,1003,11016,3003,110
2020-11-023,1303,1953,1003,18518,0003,185
2020-10-303,0753,0803,0103,0809,8003,080
2020-10-292,9903,0702,9903,0406,3003,040
2020-10-283,0303,0302,9652,99910,4002,999
2020-10-273,0453,0602,9653,0607,1003,060
2020-10-263,0553,0703,0103,0454,3003,045
2020-10-233,0953,0953,0553,0701,8003,070
2020-10-223,0753,0953,0403,0755,2003,075
2020-10-213,0503,1303,0503,0755,5003,075
2020-10-203,1403,1403,0653,0655,9003,065
2020-10-193,0803,1203,0603,1207,3003,120
2020-10-163,0503,0703,0003,0206,8003,020
2020-10-153,0503,0603,0153,0258,7003,025
2020-10-143,1203,1203,0403,0657,8003,065
2020-10-133,0803,0853,0053,07510,4003,075
2020-10-123,1953,1953,0603,08016,1003,080
2020-10-093,1803,2003,1203,1756,3003,175
2020-10-083,1203,1653,0903,1559,9003,155
2020-10-073,1253,1253,0603,10516,8003,105
2020-10-063,2003,2153,1553,17010,7003,170
2020-10-053,2003,2653,1603,18512,6003,185
2020-10-023,2603,2653,1353,1359,8003,135
2020-09-303,3153,3153,2103,21014,3003,210
2020-09-293,3153,3153,2503,28512,1003,285
2020-09-283,2503,3003,2253,29024,0003,290
2020-09-253,2953,3153,1803,19037,2003,190
2020-09-243,1253,2903,1203,24529,7003,245
2020-09-233,2103,2253,0953,12018,1003,120
2020-09-183,1953,2453,1953,21030,7003,210
2020-09-173,1453,1753,1153,1709,6003,170
2020-09-163,1953,2103,1553,19014,9003,190
2020-09-153,2103,2103,1203,14011,7003,140
2020-09-143,1353,2303,1353,17527,7003,175
2020-09-113,1203,1253,0503,07522,4003,075
2020-09-102,9293,0902,9183,08541,0003,085
2020-09-092,8552,8902,8252,89018,6002,890
2020-09-082,8082,8862,8012,87521,1002,875
2020-09-072,8602,8602,7812,78116,7002,781
2020-09-042,8502,8562,8082,81511,1002,815
2020-09-032,9452,9592,8592,86516,2002,865
2020-09-022,9582,9582,9112,9259,6002,925
2020-09-012,9492,9502,8692,92017,5002,920
2020-08-312,8552,9502,8552,92316,5002,923
2020-08-282,8992,9752,7902,82730,2002,827
2020-08-272,8982,8992,8622,89915,6002,899
2020-08-262,8542,8802,8292,88013,4002,880
2020-08-252,8512,8742,8052,82618,7002,826
2020-08-242,8762,9002,8072,80710,1002,807
2020-08-212,8312,8672,8292,84310,8002,843
2020-08-202,8312,8442,7802,7896,8002,789
2020-08-192,8822,8822,8312,8315,3002,831
2020-08-182,8482,8822,8362,87010,3002,870
2020-08-172,8542,8872,8332,8487,2002,848
2020-08-142,8782,8942,8502,85016,4002,850
2020-08-132,8702,8902,8242,86816,7002,868
2020-08-122,8092,8472,7952,83915,2002,839
2020-08-112,7362,8062,7362,79519,9002,795
2020-08-072,7492,7492,6632,69411,3002,694
2020-08-062,7472,7572,7262,73913,4002,739
2020-08-052,7602,7602,7202,7208,5002,720
2020-08-042,7402,7562,7252,75112,6002,751
2020-08-032,5722,7002,5722,70014,2002,700
2020-07-312,6602,6602,5612,57215,7002,572
2020-07-302,6942,7492,6272,62722,0002,627
2020-07-292,7572,7572,6932,69314,8002,693
2020-07-282,7592,7592,7212,74515,7002,745
2020-07-272,7262,7482,6972,74321,1002,743
2020-07-222,7642,7642,7152,71513,4002,715
2020-07-212,6832,7642,6722,76419,4002,764
2020-07-202,7002,7002,6552,6836,6002,683
2020-07-172,7202,7202,6752,6939,3002,693
2020-07-162,7102,7172,6872,69314,1002,693
2020-07-152,6802,7022,6762,69311,8002,693
2020-07-142,6592,6852,6392,67813,3002,678
2020-07-132,5992,6612,5852,65914,8002,659
2020-07-102,5522,5742,5132,54326,2002,543
2020-07-092,6312,6312,5542,55424,9002,554
2020-07-082,6822,6882,6262,62811,8002,628
2020-07-072,7042,7042,6562,66812,4002,668
2020-07-062,5732,6752,5732,66517,7002,665
2020-07-032,5722,6052,5662,58713,9002,587
2020-07-022,6002,6002,5552,57219,3002,572
2020-07-012,6542,6542,5612,57217,0002,572
2020-06-302,6592,6652,6302,63019,3002,630
2020-06-292,6342,6942,6122,62146,6002,621
2020-06-262,6642,7092,6642,69772,6002,697
2020-06-252,6782,6882,6422,68026,8002,680
2020-06-242,7072,7092,6802,68014,8002,680
2020-06-232,6902,7242,6752,70718,4002,707
2020-06-222,6582,6912,6552,68318,9002,683
2020-06-192,6802,6952,6522,66632,1002,666
2020-06-182,6802,6852,6332,68337,9002,683
2020-06-172,7302,7442,6872,70721,2002,707
2020-06-162,7142,7492,6872,74522,4002,745
2020-06-152,7072,7282,6702,67029,9002,670
2020-06-122,7192,7432,6882,72831,6002,728
2020-06-112,8692,8702,8072,80721,4002,807
2020-06-102,8702,9192,8572,89427,7002,894
2020-06-092,9052,9052,8582,89123,7002,891
2020-06-082,9242,9382,8652,90823,8002,908
2020-06-052,8832,8832,8352,87413,7002,874
2020-06-042,8892,8892,8302,86420,1002,864
2020-06-032,8232,8522,8172,84725,3002,847
2020-06-022,8202,8282,7892,80815,3002,808
2020-06-012,8102,8192,7772,78923,6002,789
2020-05-292,8152,8412,8102,81021,0002,810
2020-05-282,8322,8452,7932,84130,0002,841
2020-05-272,7902,8432,7732,82723,8002,827
2020-05-262,7802,7992,7742,79020,8002,790
2020-05-252,7612,7882,7332,75916,3002,759
2020-05-222,7812,7892,7512,7618,2002,761
2020-05-212,7782,8192,7712,79815,0002,798
2020-05-202,8012,8102,7702,77114,1002,771
2020-05-192,8682,8702,7922,81117,3002,811
2020-05-182,8762,8842,8132,83821,8002,838
2020-05-152,8302,8772,7902,86319,5002,863
2020-05-142,8702,8942,8102,81019,2002,810
2020-05-132,9082,9812,8802,92327,5002,923
2020-05-122,8882,9322,8582,90822,8002,908
2020-05-112,8112,8832,8062,86621,8002,866
2020-05-082,7352,7782,7322,76929,0002,769
2020-05-072,6752,6912,6502,69119,6002,691
2020-05-012,7522,7522,6672,66926,8002,669
2020-04-302,7872,7952,7522,75219,2002,752
2020-04-282,7692,7692,7202,72813,8002,728
2020-04-272,7822,7882,7332,75819,6002,758
2020-04-242,7802,7992,7432,78834,9002,788
2020-04-232,6852,7502,6852,75039,4002,750
2020-04-222,5802,6832,5792,65042,0002,650
2020-04-212,5852,6272,5752,61614,0002,616
2020-04-202,6282,6512,6092,63520,7002,635
2020-04-172,6452,7002,6242,62427,4002,624
2020-04-162,5602,6002,5382,60029,3002,600
2020-04-152,5962,6222,5642,57927,3002,579
2020-04-142,6402,6402,5722,62538,7002,625
2020-04-132,7452,7452,5802,59140,4002,591
2020-04-102,7312,7512,6752,74525,4002,745
2020-04-092,7252,7802,6772,68135,1002,681
2020-04-082,6762,8182,6762,72544,2002,725
2020-04-072,5832,6932,5832,66647,6002,666
2020-04-062,4532,5472,4522,53334,6002,533
2020-04-032,5222,5612,4362,47626,5002,476
2020-04-022,4592,5122,4222,47235,5002,472
2020-04-012,5282,5842,4502,46128,7002,461
2020-03-312,6882,6882,4662,53342,1002,533
2020-03-302,6292,6802,5822,65949,9002,659
2020-03-272,5852,6442,5272,64459,8002,644
2020-03-262,5122,5482,4412,51032,4002,510
2020-03-252,4972,5132,4272,51339,5002,513
2020-03-242,3842,4422,3432,40125,3002,401
2020-03-232,2802,3902,2582,32348,3002,323
2020-03-192,2652,3302,2652,27533,4002,275
2020-03-182,3902,4882,2642,26532,1002,265
2020-03-172,1022,3832,0552,32755,1002,327
2020-03-162,1202,2542,1072,12732,9002,127
2020-03-132,1422,2152,0022,11268,2002,112
2020-03-122,3402,4002,2792,29231,6002,292
2020-03-112,3952,4482,3632,36331,3002,363
2020-03-102,2622,4052,2572,38640,7002,386
2020-03-092,4502,5002,3702,38536,4002,385
2020-03-062,5802,5872,4932,51132,0002,511
2020-03-052,6082,6152,5872,59821,7002,598
2020-03-042,5852,6402,5632,60831,9002,608
2020-03-032,7632,7742,6102,63353,3002,633
2020-03-022,6002,7482,5812,68639,5002,686
2020-02-282,8102,8102,6382,64831,3002,648
2020-02-272,8442,8652,7872,83829,9002,838
2020-02-262,7902,8502,7382,83823,1002,838
2020-02-252,8202,8702,8142,82137,6002,821
2020-02-212,9863,0152,9812,9859,5002,985
2020-02-203,0403,0452,9572,98635,7002,986
2020-02-193,0253,0452,9983,04013,1003,040
2020-02-183,0703,0803,0003,02517,0003,025
2020-02-173,1553,1553,0953,10011,4003,100
2020-02-143,1703,1903,1303,17017,7003,170
2020-02-133,2353,2403,1753,20021,0003,200
2020-02-123,2653,2953,2053,25548,6003,255
2020-02-103,1803,2403,1203,19552,3003,195
2020-02-073,0903,0903,0353,04013,4003,040
2020-02-063,0353,1053,0353,09020,8003,090
2020-02-053,0703,0853,0203,02025,6003,020
2020-02-043,0653,0953,0203,07520,8003,075
2020-02-033,0353,0903,0353,06518,8003,065
2020-01-313,0653,1503,0653,13523,2003,135
2020-01-303,1353,1403,0503,06525,2003,065
2020-01-293,1703,1853,1453,18018,2003,180
2020-01-283,1103,1953,1103,18522,0003,185
2020-01-273,1853,2153,1403,18023,6003,180
2020-01-243,2253,2553,1903,24528,4003,245
2020-01-233,2503,2853,2303,24518,5003,245
2020-01-223,2503,3053,2403,29519,2003,295
2020-01-213,2753,3103,2553,2858,9003,285
2020-01-203,2953,3103,2853,3006,5003,300
2020-01-173,3053,3053,2803,3006,4003,300
2020-01-163,3403,3403,2703,28016,2003,280
2020-01-153,3203,3303,3053,32510,2003,325
2020-01-143,3603,3603,2903,32013,5003,320
2020-01-103,3353,3453,3053,34018,2003,340
2020-01-093,3403,3553,2953,33019,0003,330
2020-01-083,3453,3553,3053,34021,2003,340
2020-01-073,3503,3853,3503,36517,8003,365
2020-01-063,3753,3803,3453,34511,7003,345

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