日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユニオンツール(6278)の株価時系列情報

ユニオンツール(6278)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 6,950 6,960 6,860 6,920 2,800
2000/12/28 6,940 6,950 6,880 6,940 6,100
2000/12/27 6,850 6,980 6,780 6,930 23,700
2000/12/26 6,690 6,900 6,690 6,820 12,400
2000/12/25 7,150 7,150 6,900 6,990 8,100
2000/12/22 6,600 6,670 6,500 6,500 9,400
2000/12/21 6,610 6,650 6,270 6,400 25,500
2000/12/20 6,900 7,210 6,610 6,650 34,500
2000/12/19 7,200 7,200 6,980 6,980 36,100
2000/12/18 7,620 7,620 7,360 7,400 14,000
2000/12/15 7,700 7,700 7,630 7,690 26,700
2000/12/14 7,900 7,900 7,800 7,800 8,300
2000/12/13 8,050 8,050 7,940 8,000 11,000
2000/12/12 8,290 8,290 7,950 8,150 15,800
2000/12/11 8,030 8,130 8,030 8,100 5,500
2000/12/08 8,000 8,100 7,910 7,980 19,800
2000/12/07 8,300 8,400 8,040 8,400 28,300
2000/12/06 8,250 8,250 7,650 8,200 52,300
2000/12/05 8,150 8,400 8,010 8,150 68,100
2000/12/04 7,500 7,750 7,420 7,750 21,100
2000/12/01 7,200 7,400 7,200 7,300 13,300
2000/11/30 7,170 7,300 7,070 7,200 30,800
2000/11/29 7,210 7,310 7,050 7,070 28,400
2000/11/28 7,600 7,600 7,100 7,110 29,000
2000/11/27 7,000 7,440 6,990 7,400 46,100
2000/11/27 1 -> 1.10 分割
2000/11/24 7,700 7,850 7,550 7,600 37,300
2000/11/22 7,750 7,900 7,610 7,700 20,500
2000/11/21 8,000 8,000 7,650 7,700 20,600
2000/11/20 8,000 8,100 7,900 8,040 35,600
2000/11/17 7,750 7,960 7,720 7,950 29,900
2000/11/16 7,750 8,000 7,750 8,000 25,100
2000/11/15 8,190 8,380 8,000 8,050 22,100
2000/11/14 8,130 8,130 7,970 8,000 15,200
2000/11/13 7,510 8,300 7,510 8,250 26,600
2000/11/10 8,490 8,490 8,400 8,470 15,200
2000/11/09 9,030 9,030 8,800 8,800 23,100
2000/11/08 8,800 9,120 8,800 9,120 35,600
2000/11/07 8,690 8,880 8,610 8,870 42,400
2000/11/06 7,700 8,700 7,700 8,690 42,000
2000/11/02 7,800 7,990 7,790 7,950 17,700
2000/11/01 7,700 8,100 7,700 8,100 41,000
2000/10/31 7,690 7,710 7,400 7,500 33,700
2000/10/30 8,500 8,500 8,000 8,090 13,800
2000/10/27 8,400 8,600 8,400 8,530 37,200
2000/10/26 7,770 8,400 7,750 8,400 38,200
2000/10/25 8,390 8,390 8,150 8,150 19,200
2000/10/24 8,600 8,600 8,350 8,350 17,100
2000/10/23 8,850 8,850 8,600 8,610 15,100
2000/10/20 8,600 8,900 8,600 8,850 29,000
2000/10/19 8,400 8,440 8,300 8,400 34,700
2000/10/18 8,980 8,980 8,500 8,500 27,200
2000/10/17 9,250 9,260 9,000 9,090 38,300
2000/10/16 9,500 9,500 9,350 9,450 13,600
2000/10/13 9,300 9,500 9,080 9,500 15,000
2000/10/12 9,360 9,500 9,350 9,480 23,500
2000/10/11 9,680 9,680 9,280 9,600 20,500
2000/10/10 9,640 9,820 9,640 9,820 6,300
2000/10/06 9,970 10,000 9,700 9,940 16,600
2000/10/05 9,890 10,090 9,800 10,010 35,100
2000/10/04 9,730 9,860 9,630 9,850 8,800
2000/10/03 9,690 9,900 9,690 9,880 18,100
2000/10/02 9,920 9,920 9,600 9,650 36,200
2000/09/29 9,600 9,990 9,600 9,920 62,200
2000/09/28 9,250 9,550 9,250 9,550 31,900
2000/09/27 9,400 9,400 9,210 9,250 18,200
2000/09/26 9,400 9,600 9,350 9,540 15,900
2000/09/25 9,580 9,780 9,350 9,400 15,300
2000/09/22 9,500 9,660 9,360 9,500 11,900
2000/09/21 9,560 9,890 9,560 9,890 31,900
2000/09/20 9,600 9,800 9,580 9,580 20,000
2000/09/19 9,150 9,500 9,100 9,500 18,100
2000/09/18 9,250 9,250 9,100 9,160 16,900
2000/09/14 9,500 9,640 9,250 9,250 30,000
2000/09/13 9,390 9,560 9,300 9,340 11,100
2000/09/12 9,320 9,550 9,250 9,400 13,100
2000/09/11 10,020 10,020 9,500 9,500 23,600
2000/09/08 9,800 10,000 9,790 10,000 25,200
2000/09/07 9,400 9,700 9,300 9,600 23,400
2000/09/06 9,110 9,300 9,110 9,300 37,000
2000/09/05 9,350 9,400 9,300 9,380 11,400
2000/09/04 9,500 9,580 9,500 9,570 22,500
2000/09/01 9,600 9,660 9,350 9,580 65,000
2000/08/31 9,770 9,900 9,650 9,690 24,400
2000/08/30 10,090 10,090 9,910 10,000 23,500
2000/08/29 10,390 10,390 10,100 10,200 31,400
2000/08/28 10,240 10,400 10,050 10,190 45,600
2000/08/25 9,880 10,150 9,750 10,040 105,000
2000/08/24 9,500 9,880 9,500 9,650 105,000
2000/08/23 9,360 9,560 9,360 9,470 20,900
2000/08/22 9,500 9,540 9,270 9,360 67,400
2000/08/21 9,710 9,930 9,660 9,830 54,200
2000/08/18 9,400 9,640 9,400 9,610 45,300
2000/08/17 9,370 9,400 9,180 9,350 34,200
2000/08/16 9,460 9,460 9,170 9,270 27,000
2000/08/15 9,300 9,470 9,300 9,460 44,000
2000/08/14 9,060 9,290 9,050 9,280 65,400
2000/08/11 8,740 9,070 8,740 9,020 88,500
2000/08/10 8,570 8,750 8,350 8,740 60,500
2000/08/09 8,470 8,650 8,470 8,570 78,300
2000/08/08 8,500 8,630 8,380 8,450 100,000
2000/08/07 8,250 8,420 8,020 8,400 70,400
2000/08/04 8,000 8,200 7,910 8,150 88,900
2000/08/03 8,750 8,750 8,100 8,100 121,000
2000/08/02 8,200 8,980 8,120 8,850 114,900
2000/08/01 7,900 8,300 7,790 8,200 140,900
2000/07/31 7,800 8,000 7,490 8,000 103,200
2000/07/28 8,700 8,700 7,850 8,200 149,600
2000/07/27 9,450 9,450 8,850 8,850 82,400
2000/07/26 9,750 9,750 9,290 9,450 160,800
2000/07/25 9,890 9,890 9,600 9,820 47,400
2000/07/24 10,000 10,000 9,860 9,890 18,800
2000/07/21 10,400 10,400 10,000 10,000 15,300
2000/07/19 9,860 10,100 9,860 10,060 31,000
2000/07/18 10,550 10,560 9,970 10,100 51,500
2000/07/17 10,830 10,900 10,750 10,750 9,000
2000/07/14 10,880 10,920 10,780 10,830 10,500
2000/07/13 10,990 11,000 10,750 10,880 15,200
2000/07/12 11,190 11,190 10,960 11,000 14,000
2000/07/11 11,500 11,580 11,000 11,280 14,300
2000/07/10 11,610 11,650 11,560 11,580 17,200
2000/07/07 11,900 11,900 11,580 11,610 15,200
2000/07/06 11,650 11,840 11,650 11,750 20,500
2000/07/05 12,000 12,000 11,650 11,650 22,300
2000/07/04 11,700 11,850 11,700 11,790 27,100
2000/07/03 11,500 11,600 11,450 11,580 23,300
2000/06/30 11,300 11,500 11,210 11,500 10,300
2000/06/29 11,390 11,390 11,300 11,370 20,400
2000/06/28 11,350 11,400 11,220 11,330 18,400
2000/06/27 11,200 11,250 11,030 11,100 31,300
2000/06/26 11,120 11,120 10,810 11,020 13,400
2000/06/23 11,260 11,290 11,100 11,150 22,800
2000/06/22 11,300 11,400 11,060 11,060 15,500
2000/06/21 10,700 11,500 10,700 10,900 42,600
2000/06/20 10,700 10,700 10,570 10,650 12,400
2000/06/19 10,500 10,500 10,300 10,500 7,300
2000/06/16 10,300 10,550 10,270 10,500 9,300
2000/06/15 10,500 10,550 10,500 10,500 7,700
2000/06/14 10,990 11,000 10,010 10,970 28,900
2000/06/13 11,150 11,220 10,500 11,030 18,400
2000/06/12 11,000 11,150 11,000 11,150 12,500
2000/06/09 11,100 11,300 11,010 11,150 26,500
2000/06/08 11,200 11,500 11,200 11,300 45,900
2000/06/07 11,400 11,400 10,910 11,000 106,700
2000/06/06 11,000 11,000 10,600 10,800 41,600
2000/06/05 10,400 11,000 10,400 10,900 93,500
2000/06/02 10,500 10,550 10,000 10,200 57,400
2000/06/01 10,200 10,270 9,930 10,080 37,700
2000/05/31 10,400 10,600 9,870 10,350 84,300
2000/05/30 10,600 10,700 9,990 10,000 48,800
2000/05/29 10,850 10,850 10,310 10,500 34,300
2000/05/26 9,920 9,950 9,800 9,850 43,500
2000/05/25 10,400 10,430 9,710 9,940 86,200
2000/05/24 9,900 10,500 9,800 10,200 40,100
2000/05/23 10,800 11,000 10,010 10,200 42,300
2000/05/22 10,330 10,800 10,300 10,780 27,800
2000/05/19 12,000 12,000 11,100 11,730 78,600
2000/05/18 12,200 12,410 12,020 12,120 35,700
2000/05/17 12,200 12,390 12,000 12,000 71,700
2000/05/16 12,300 12,300 11,900 12,000 70,500
2000/05/15 13,200 13,200 12,200 12,600 64,900
2000/05/12 12,010 13,450 12,010 13,200 121,400
2000/05/11 11,900 12,390 11,800 11,950 66,800
2000/05/10 13,060 13,270 12,700 12,900 97,300
2000/05/09 14,300 14,450 14,000 14,060 41,100
2000/05/08 14,500 14,900 14,200 14,230 42,800
2000/05/02 14,550 14,700 14,400 14,400 62,300
2000/05/01 14,700 14,700 14,400 14,500 56,300
2000/04/28 14,800 14,800 14,600 14,660 73,900
2000/04/27 15,000 15,190 14,810 14,860 42,000
2000/04/26 15,790 15,790 15,350 15,400 26,200
2000/04/25 15,800 15,800 15,690 15,800 20,100
2000/04/24 16,700 16,800 15,790 15,900 47,500
2000/04/21 16,770 16,770 16,500 16,500 12,000
2000/04/20 16,500 16,950 16,300 16,930 32,000
2000/04/19 15,860 16,380 15,800 15,900 20,200
2000/04/18 15,120 15,300 14,040 14,650 32,600
2000/04/17 14,520 14,520 14,520 14,520 18,100
2000/04/14 16,490 16,600 16,000 16,520 21,800
2000/04/13 16,500 16,500 15,200 16,500 22,100
2000/04/12 16,410 16,890 16,410 16,600 12,800
2000/04/11 16,450 17,000 16,450 16,760 24,600
2000/04/10 16,710 16,990 16,500 16,600 21,800
2000/04/07 16,700 16,800 16,460 16,460 23,400
2000/04/06 16,450 17,400 16,450 17,300 20,800
2000/04/05 17,100 17,100 16,450 16,800 13,500
2000/04/04 17,570 17,580 17,000 17,120 30,000
2000/04/03 16,800 17,650 16,700 17,600 68,500
2000/03/31 16,620 16,800 16,420 16,800 22,700
2000/03/30 16,500 16,750 16,300 16,620 18,900
2000/03/29 16,150 16,600 16,150 16,600 10,800
2000/03/28 15,600 16,300 15,600 16,160 21,700
2000/03/27 15,890 15,890 15,300 15,330 24,700
2000/03/24 17,000 17,000 15,800 15,870 12,600
2000/03/23 16,900 17,100 16,500 16,980 7,200
2000/03/22 17,400 17,400 16,500 17,300 22,600
2000/03/21 17,000 17,300 16,780 17,300 42,600
2000/03/17 15,800 16,980 15,800 16,980 42,500
2000/03/16 15,600 15,800 15,310 15,800 12,400
2000/03/15 15,800 15,990 15,470 15,800 18,700
2000/03/14 16,000 16,200 15,600 16,200 40,700
2000/03/13 16,000 16,200 15,300 16,200 59,500
2000/03/10 15,100 16,100 15,100 15,800 35,500
2000/03/09 15,100 15,240 14,700 15,090 35,500
2000/03/08 15,430 15,540 15,020 15,240 62,100
2000/03/07 15,440 15,800 15,230 15,230 19,400
2000/03/06 16,200 16,400 15,090 15,230 19,600
2000/03/03 16,000 16,200 15,700 16,090 30,500
2000/03/02 16,900 16,900 16,000 16,000 38,800
2000/03/01 17,300 17,300 16,300 16,300 34,200
2000/02/29 16,580 16,980 16,300 16,300 21,600
2000/02/28 17,000 17,390 16,900 16,980 45,100
2000/02/25 16,800 17,000 16,600 17,000 42,200
2000/02/24 16,000 16,700 16,000 16,500 30,700
2000/02/23 15,600 16,200 15,600 15,950 48,000
2000/02/22 17,200 17,900 15,330 15,330 169,700
2000/02/21 16,000 17,400 15,800 16,700 118,700
2000/02/18 16,950 16,950 15,110 15,400 59,100
2000/02/17 15,150 16,550 15,020 16,550 32,100
2000/02/16 14,800 14,800 14,300 14,550 51,300
2000/02/15 15,000 15,500 14,500 14,600 38,600
2000/02/14 15,310 15,310 15,000 15,000 36,600
2000/02/10 15,300 15,500 15,200 15,200 26,600
2000/02/09 16,000 16,190 15,300 15,300 31,300
2000/02/08 16,700 16,700 15,850 16,200 46,300
2000/02/07 16,000 17,000 15,910 16,900 53,700
2000/02/04 15,950 16,150 15,600 15,800 70,100
2000/02/03 16,400 16,410 15,200 15,220 52,000
2000/02/02 16,830 17,000 16,310 16,310 54,600
2000/02/01 17,550 17,600 16,800 16,800 34,400
2000/01/31 17,500 18,000 17,400 17,420 34,800
2000/01/28 17,900 18,100 17,400 17,400 57,300
2000/01/27 16,400 17,400 16,400 17,400 43,000
2000/01/26 16,500 17,200 16,500 17,200 40,700
2000/01/25 16,820 16,990 16,000 16,500 51,800
2000/01/24 16,800 16,900 16,710 16,820 86,600
2000/01/21 17,200 17,200 16,800 17,000 48,300
2000/01/20 16,720 17,500 16,720 17,400 33,400
2000/01/19 16,600 17,000 16,600 16,810 34,300
2000/01/18 18,800 19,000 17,450 18,200 30,600
2000/01/17 18,010 18,300 17,700 18,300 11,800
2000/01/14 19,000 19,500 17,210 17,210 22,300
2000/01/13 18,200 18,650 17,500 18,650 22,000
2000/01/12 18,700 19,500 18,200 18,450 13,200
2000/01/11 18,100 19,700 18,100 19,700 37,600
2000/01/07 17,500 17,700 16,400 17,700 21,900
2000/01/06 17,940 17,990 17,500 17,800 88,300
2000/01/05 16,000 17,990 15,600 17,990 35,900
2000/01/04 17,400 17,400 17,000 17,400 26,500

このページの先頭へ