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
2020-12-30	3,110	3,135	3,085	3,095	10,500	3,095
2020-12-29	3,130	3,155	3,080	3,155	13,900	3,155
2020-12-28	3,135	3,150	3,105	3,140	24,900	3,140
2020-12-25	3,165	3,170	3,110	3,135	12,300	3,135
2020-12-24	3,100	3,165	3,090	3,110	14,100	3,110
2020-12-23	3,115	3,130	3,090	3,100	12,100	3,100
2020-12-22	3,200	3,200	3,120	3,120	17,900	3,120
2020-12-21	3,190	3,195	3,150	3,195	10,500	3,195
2020-12-18	3,170	3,195	3,160	3,195	9,400	3,195
2020-12-17	3,195	3,200	3,160	3,170	9,900	3,170
2020-12-16	3,170	3,215	3,135	3,215	14,800	3,215
2020-12-15	3,125	3,140	3,100	3,100	8,100	3,100
2020-12-14	3,115	3,155	3,090	3,125	10,700	3,125
2020-12-11	3,105	3,115	3,085	3,085	12,800	3,085
2020-12-10	3,125	3,130	3,095	3,105	8,300	3,105
2020-12-09	3,140	3,150	3,100	3,110	5,300	3,110
2020-12-08	3,105	3,165	3,075	3,100	15,500	3,100
2020-12-07	3,160	3,190	3,115	3,115	8,900	3,115
2020-12-04	3,170	3,195	3,150	3,190	7,000	3,190
2020-12-03	3,150	3,190	3,135	3,155	11,000	3,155
2020-12-02	3,110	3,175	3,075	3,145	19,400	3,145
2020-12-01	3,050	3,115	3,050	3,060	30,700	3,060
2020-11-30	3,160	3,185	3,055	3,065	29,900	3,065
2020-11-27	3,250	3,250	3,160	3,180	23,600	3,180
2020-11-26	3,180	3,280	3,170	3,265	21,500	3,265
2020-11-25	3,175	3,175	3,130	3,165	7,300	3,165
2020-11-24	3,200	3,260	3,120	3,120	18,700	3,120
2020-11-20	3,115	3,175	3,105	3,175	7,900	3,175
2020-11-19	3,075	3,115	3,005	3,115	18,700	3,115
2020-11-18	3,105	3,125	3,055	3,065	13,300	3,065
2020-11-17	3,185	3,200	3,110	3,120	16,500	3,120
2020-11-16	3,210	3,215	3,135	3,185	14,500	3,185
2020-11-13	3,230	3,230	3,120	3,140	9,700	3,140
2020-11-12	3,255	3,255	3,070	3,220	11,700	3,220
2020-11-11	3,235	3,245	3,190	3,245	9,800	3,245
2020-11-10	3,250	3,255	3,155	3,195	15,600	3,195
2020-11-09	3,140	3,185	3,135	3,185	9,600	3,185
2020-11-06	3,075	3,130	3,060	3,115	7,800	3,115
2020-11-05	3,110	3,120	3,020	3,075	22,300	3,075
2020-11-04	3,185	3,235	3,100	3,110	16,300	3,110
2020-11-02	3,130	3,195	3,100	3,185	18,000	3,185
2020-10-30	3,075	3,080	3,010	3,080	9,800	3,080
2020-10-29	2,990	3,070	2,990	3,040	6,300	3,040
2020-10-28	3,030	3,030	2,965	2,999	10,400	2,999
2020-10-27	3,045	3,060	2,965	3,060	7,100	3,060
2020-10-26	3,055	3,070	3,010	3,045	4,300	3,045
2020-10-23	3,095	3,095	3,055	3,070	1,800	3,070
2020-10-22	3,075	3,095	3,040	3,075	5,200	3,075
2020-10-21	3,050	3,130	3,050	3,075	5,500	3,075
2020-10-20	3,140	3,140	3,065	3,065	5,900	3,065
2020-10-19	3,080	3,120	3,060	3,120	7,300	3,120
2020-10-16	3,050	3,070	3,000	3,020	6,800	3,020
2020-10-15	3,050	3,060	3,015	3,025	8,700	3,025
2020-10-14	3,120	3,120	3,040	3,065	7,800	3,065
2020-10-13	3,080	3,085	3,005	3,075	10,400	3,075
2020-10-12	3,195	3,195	3,060	3,080	16,100	3,080
2020-10-09	3,180	3,200	3,120	3,175	6,300	3,175
2020-10-08	3,120	3,165	3,090	3,155	9,900	3,155
2020-10-07	3,125	3,125	3,060	3,105	16,800	3,105
2020-10-06	3,200	3,215	3,155	3,170	10,700	3,170
2020-10-05	3,200	3,265	3,160	3,185	12,600	3,185
2020-10-02	3,260	3,265	3,135	3,135	9,800	3,135
2020-09-30	3,315	3,315	3,210	3,210	14,300	3,210
2020-09-29	3,315	3,315	3,250	3,285	12,100	3,285
2020-09-28	3,250	3,300	3,225	3,290	24,000	3,290
2020-09-25	3,295	3,315	3,180	3,190	37,200	3,190
2020-09-24	3,125	3,290	3,120	3,245	29,700	3,245
2020-09-23	3,210	3,225	3,095	3,120	18,100	3,120
2020-09-18	3,195	3,245	3,195	3,210	30,700	3,210
2020-09-17	3,145	3,175	3,115	3,170	9,600	3,170
2020-09-16	3,195	3,210	3,155	3,190	14,900	3,190
2020-09-15	3,210	3,210	3,120	3,140	11,700	3,140
2020-09-14	3,135	3,230	3,135	3,175	27,700	3,175
2020-09-11	3,120	3,125	3,050	3,075	22,400	3,075
2020-09-10	2,929	3,090	2,918	3,085	41,000	3,085
2020-09-09	2,855	2,890	2,825	2,890	18,600	2,890
2020-09-08	2,808	2,886	2,801	2,875	21,100	2,875
2020-09-07	2,860	2,860	2,781	2,781	16,700	2,781
2020-09-04	2,850	2,856	2,808	2,815	11,100	2,815
2020-09-03	2,945	2,959	2,859	2,865	16,200	2,865
2020-09-02	2,958	2,958	2,911	2,925	9,600	2,925
2020-09-01	2,949	2,950	2,869	2,920	17,500	2,920
2020-08-31	2,855	2,950	2,855	2,923	16,500	2,923
2020-08-28	2,899	2,975	2,790	2,827	30,200	2,827
2020-08-27	2,898	2,899	2,862	2,899	15,600	2,899
2020-08-26	2,854	2,880	2,829	2,880	13,400	2,880
2020-08-25	2,851	2,874	2,805	2,826	18,700	2,826
2020-08-24	2,876	2,900	2,807	2,807	10,100	2,807
2020-08-21	2,831	2,867	2,829	2,843	10,800	2,843
2020-08-20	2,831	2,844	2,780	2,789	6,800	2,789
2020-08-19	2,882	2,882	2,831	2,831	5,300	2,831
2020-08-18	2,848	2,882	2,836	2,870	10,300	2,870
2020-08-17	2,854	2,887	2,833	2,848	7,200	2,848
2020-08-14	2,878	2,894	2,850	2,850	16,400	2,850
2020-08-13	2,870	2,890	2,824	2,868	16,700	2,868
2020-08-12	2,809	2,847	2,795	2,839	15,200	2,839
2020-08-11	2,736	2,806	2,736	2,795	19,900	2,795
2020-08-07	2,749	2,749	2,663	2,694	11,300	2,694
2020-08-06	2,747	2,757	2,726	2,739	13,400	2,739
2020-08-05	2,760	2,760	2,720	2,720	8,500	2,720
2020-08-04	2,740	2,756	2,725	2,751	12,600	2,751
2020-08-03	2,572	2,700	2,572	2,700	14,200	2,700
2020-07-31	2,660	2,660	2,561	2,572	15,700	2,572
2020-07-30	2,694	2,749	2,627	2,627	22,000	2,627
2020-07-29	2,757	2,757	2,693	2,693	14,800	2,693
2020-07-28	2,759	2,759	2,721	2,745	15,700	2,745
2020-07-27	2,726	2,748	2,697	2,743	21,100	2,743
2020-07-22	2,764	2,764	2,715	2,715	13,400	2,715
2020-07-21	2,683	2,764	2,672	2,764	19,400	2,764
2020-07-20	2,700	2,700	2,655	2,683	6,600	2,683
2020-07-17	2,720	2,720	2,675	2,693	9,300	2,693
2020-07-16	2,710	2,717	2,687	2,693	14,100	2,693
2020-07-15	2,680	2,702	2,676	2,693	11,800	2,693
2020-07-14	2,659	2,685	2,639	2,678	13,300	2,678
2020-07-13	2,599	2,661	2,585	2,659	14,800	2,659
2020-07-10	2,552	2,574	2,513	2,543	26,200	2,543
2020-07-09	2,631	2,631	2,554	2,554	24,900	2,554
2020-07-08	2,682	2,688	2,626	2,628	11,800	2,628
2020-07-07	2,704	2,704	2,656	2,668	12,400	2,668
2020-07-06	2,573	2,675	2,573	2,665	17,700	2,665
2020-07-03	2,572	2,605	2,566	2,587	13,900	2,587
2020-07-02	2,600	2,600	2,555	2,572	19,300	2,572
2020-07-01	2,654	2,654	2,561	2,572	17,000	2,572
2020-06-30	2,659	2,665	2,630	2,630	19,300	2,630
2020-06-29	2,634	2,694	2,612	2,621	46,600	2,621
2020-06-26	2,664	2,709	2,664	2,697	72,600	2,697
2020-06-25	2,678	2,688	2,642	2,680	26,800	2,680
2020-06-24	2,707	2,709	2,680	2,680	14,800	2,680
2020-06-23	2,690	2,724	2,675	2,707	18,400	2,707
2020-06-22	2,658	2,691	2,655	2,683	18,900	2,683
2020-06-19	2,680	2,695	2,652	2,666	32,100	2,666
2020-06-18	2,680	2,685	2,633	2,683	37,900	2,683
2020-06-17	2,730	2,744	2,687	2,707	21,200	2,707
2020-06-16	2,714	2,749	2,687	2,745	22,400	2,745
2020-06-15	2,707	2,728	2,670	2,670	29,900	2,670
2020-06-12	2,719	2,743	2,688	2,728	31,600	2,728
2020-06-11	2,869	2,870	2,807	2,807	21,400	2,807
2020-06-10	2,870	2,919	2,857	2,894	27,700	2,894
2020-06-09	2,905	2,905	2,858	2,891	23,700	2,891
2020-06-08	2,924	2,938	2,865	2,908	23,800	2,908
2020-06-05	2,883	2,883	2,835	2,874	13,700	2,874
2020-06-04	2,889	2,889	2,830	2,864	20,100	2,864
2020-06-03	2,823	2,852	2,817	2,847	25,300	2,847
2020-06-02	2,820	2,828	2,789	2,808	15,300	2,808
2020-06-01	2,810	2,819	2,777	2,789	23,600	2,789
2020-05-29	2,815	2,841	2,810	2,810	21,000	2,810
2020-05-28	2,832	2,845	2,793	2,841	30,000	2,841
2020-05-27	2,790	2,843	2,773	2,827	23,800	2,827
2020-05-26	2,780	2,799	2,774	2,790	20,800	2,790
2020-05-25	2,761	2,788	2,733	2,759	16,300	2,759
2020-05-22	2,781	2,789	2,751	2,761	8,200	2,761
2020-05-21	2,778	2,819	2,771	2,798	15,000	2,798
2020-05-20	2,801	2,810	2,770	2,771	14,100	2,771
2020-05-19	2,868	2,870	2,792	2,811	17,300	2,811
2020-05-18	2,876	2,884	2,813	2,838	21,800	2,838
2020-05-15	2,830	2,877	2,790	2,863	19,500	2,863
2020-05-14	2,870	2,894	2,810	2,810	19,200	2,810
2020-05-13	2,908	2,981	2,880	2,923	27,500	2,923
2020-05-12	2,888	2,932	2,858	2,908	22,800	2,908
2020-05-11	2,811	2,883	2,806	2,866	21,800	2,866
2020-05-08	2,735	2,778	2,732	2,769	29,000	2,769
2020-05-07	2,675	2,691	2,650	2,691	19,600	2,691
2020-05-01	2,752	2,752	2,667	2,669	26,800	2,669
2020-04-30	2,787	2,795	2,752	2,752	19,200	2,752
2020-04-28	2,769	2,769	2,720	2,728	13,800	2,728
2020-04-27	2,782	2,788	2,733	2,758	19,600	2,758
2020-04-24	2,780	2,799	2,743	2,788	34,900	2,788
2020-04-23	2,685	2,750	2,685	2,750	39,400	2,750
2020-04-22	2,580	2,683	2,579	2,650	42,000	2,650
2020-04-21	2,585	2,627	2,575	2,616	14,000	2,616
2020-04-20	2,628	2,651	2,609	2,635	20,700	2,635
2020-04-17	2,645	2,700	2,624	2,624	27,400	2,624
2020-04-16	2,560	2,600	2,538	2,600	29,300	2,600
2020-04-15	2,596	2,622	2,564	2,579	27,300	2,579
2020-04-14	2,640	2,640	2,572	2,625	38,700	2,625
2020-04-13	2,745	2,745	2,580	2,591	40,400	2,591
2020-04-10	2,731	2,751	2,675	2,745	25,400	2,745
2020-04-09	2,725	2,780	2,677	2,681	35,100	2,681
2020-04-08	2,676	2,818	2,676	2,725	44,200	2,725
2020-04-07	2,583	2,693	2,583	2,666	47,600	2,666
2020-04-06	2,453	2,547	2,452	2,533	34,600	2,533
2020-04-03	2,522	2,561	2,436	2,476	26,500	2,476
2020-04-02	2,459	2,512	2,422	2,472	35,500	2,472
2020-04-01	2,528	2,584	2,450	2,461	28,700	2,461
2020-03-31	2,688	2,688	2,466	2,533	42,100	2,533
2020-03-30	2,629	2,680	2,582	2,659	49,900	2,659
2020-03-27	2,585	2,644	2,527	2,644	59,800	2,644
2020-03-26	2,512	2,548	2,441	2,510	32,400	2,510
2020-03-25	2,497	2,513	2,427	2,513	39,500	2,513
2020-03-24	2,384	2,442	2,343	2,401	25,300	2,401
2020-03-23	2,280	2,390	2,258	2,323	48,300	2,323
2020-03-19	2,265	2,330	2,265	2,275	33,400	2,275
2020-03-18	2,390	2,488	2,264	2,265	32,100	2,265
2020-03-17	2,102	2,383	2,055	2,327	55,100	2,327
2020-03-16	2,120	2,254	2,107	2,127	32,900	2,127
2020-03-13	2,142	2,215	2,002	2,112	68,200	2,112
2020-03-12	2,340	2,400	2,279	2,292	31,600	2,292
2020-03-11	2,395	2,448	2,363	2,363	31,300	2,363
2020-03-10	2,262	2,405	2,257	2,386	40,700	2,386
2020-03-09	2,450	2,500	2,370	2,385	36,400	2,385
2020-03-06	2,580	2,587	2,493	2,511	32,000	2,511
2020-03-05	2,608	2,615	2,587	2,598	21,700	2,598
2020-03-04	2,585	2,640	2,563	2,608	31,900	2,608
2020-03-03	2,763	2,774	2,610	2,633	53,300	2,633
2020-03-02	2,600	2,748	2,581	2,686	39,500	2,686
2020-02-28	2,810	2,810	2,638	2,648	31,300	2,648
2020-02-27	2,844	2,865	2,787	2,838	29,900	2,838
2020-02-26	2,790	2,850	2,738	2,838	23,100	2,838
2020-02-25	2,820	2,870	2,814	2,821	37,600	2,821
2020-02-21	2,986	3,015	2,981	2,985	9,500	2,985
2020-02-20	3,040	3,045	2,957	2,986	35,700	2,986
2020-02-19	3,025	3,045	2,998	3,040	13,100	3,040
2020-02-18	3,070	3,080	3,000	3,025	17,000	3,025
2020-02-17	3,155	3,155	3,095	3,100	11,400	3,100
2020-02-14	3,170	3,190	3,130	3,170	17,700	3,170
2020-02-13	3,235	3,240	3,175	3,200	21,000	3,200
2020-02-12	3,265	3,295	3,205	3,255	48,600	3,255
2020-02-10	3,180	3,240	3,120	3,195	52,300	3,195
2020-02-07	3,090	3,090	3,035	3,040	13,400	3,040
2020-02-06	3,035	3,105	3,035	3,090	20,800	3,090
2020-02-05	3,070	3,085	3,020	3,020	25,600	3,020
2020-02-04	3,065	3,095	3,020	3,075	20,800	3,075
2020-02-03	3,035	3,090	3,035	3,065	18,800	3,065
2020-01-31	3,065	3,150	3,065	3,135	23,200	3,135
2020-01-30	3,135	3,140	3,050	3,065	25,200	3,065
2020-01-29	3,170	3,185	3,145	3,180	18,200	3,180
2020-01-28	3,110	3,195	3,110	3,185	22,000	3,185
2020-01-27	3,185	3,215	3,140	3,180	23,600	3,180
2020-01-24	3,225	3,255	3,190	3,245	28,400	3,245
2020-01-23	3,250	3,285	3,230	3,245	18,500	3,245
2020-01-22	3,250	3,305	3,240	3,295	19,200	3,295
2020-01-21	3,275	3,310	3,255	3,285	8,900	3,285
2020-01-20	3,295	3,310	3,285	3,300	6,500	3,300
2020-01-17	3,305	3,305	3,280	3,300	6,400	3,300
2020-01-16	3,340	3,340	3,270	3,280	16,200	3,280
2020-01-15	3,320	3,330	3,305	3,325	10,200	3,325
2020-01-14	3,360	3,360	3,290	3,320	13,500	3,320
2020-01-10	3,335	3,345	3,305	3,340	18,200	3,340
2020-01-09	3,340	3,355	3,295	3,330	19,000	3,330
2020-01-08	3,345	3,355	3,305	3,340	21,200	3,340
2020-01-07	3,350	3,385	3,350	3,365	17,800	3,365
2020-01-06	3,375	3,380	3,345	3,345	11,700	3,345

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

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