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
2008/12/30 1,968 2,020 1,968 2,020 16,700
2008/12/29 1,987 2,005 1,960 1,998 27,300
2008/12/26 1,976 1,987 1,968 1,987 21,100
2008/12/25 1,979 1,979 1,945 1,960 25,300
2008/12/24 1,940 1,943 1,905 1,920 48,500
2008/12/22 1,911 1,958 1,911 1,952 21,100
2008/12/19 1,911 1,947 1,908 1,915 44,000
2008/12/18 1,910 1,953 1,909 1,917 38,100
2008/12/17 1,899 1,955 1,893 1,954 92,100
2008/12/16 1,859 1,917 1,829 1,890 71,100
2008/12/15 1,831 1,860 1,826 1,848 30,900
2008/12/12 1,859 1,884 1,785 1,791 43,800
2008/12/11 1,825 1,860 1,780 1,859 51,500
2008/12/10 1,818 1,828 1,769 1,818 43,200
2008/12/09 1,833 1,879 1,790 1,817 76,800
2008/12/08 1,819 1,888 1,800 1,863 62,900
2008/12/05 1,851 1,859 1,783 1,789 77,100
2008/12/04 1,956 1,974 1,853 1,861 67,700
2008/12/03 1,998 2,010 1,942 1,956 44,800
2008/12/02 1,980 2,020 1,926 1,926 91,400
2008/12/01 2,055 2,075 2,020 2,060 26,800
2008/11/28 2,085 2,085 2,020 2,050 51,600
2008/11/27 2,060 2,105 2,030 2,065 57,800
2008/11/26 2,060 2,120 2,060 2,100 41,100
2008/11/25 2,100 2,120 2,075 2,100 109,800
2008/11/21 1,960 2,110 1,951 2,070 93,900
2008/11/20 2,015 2,055 1,980 1,990 76,900
2008/11/19 2,060 2,090 2,020 2,045 52,400
2008/11/18 2,070 2,080 2,035 2,040 44,300
2008/11/17 2,075 2,130 2,025 2,090 66,100
2008/11/14 2,125 2,135 2,065 2,075 59,800
2008/11/13 2,100 2,105 2,035 2,045 46,900
2008/11/12 2,175 2,190 2,125 2,140 37,500
2008/11/11 2,235 2,235 2,150 2,190 46,200
2008/11/10 2,195 2,240 2,170 2,200 58,100
2008/11/07 2,110 2,185 2,080 2,115 90,700
2008/11/06 2,285 2,285 2,190 2,230 63,900
2008/11/05 2,280 2,345 2,260 2,340 140,400
2008/11/04 2,240 2,270 2,190 2,240 60,800
2008/10/31 2,210 2,225 2,140 2,150 122,800
2008/10/30 2,150 2,220 2,070 2,175 138,600
2008/10/29 2,245 2,245 2,050 2,125 107,400
2008/10/28 1,800 2,050 1,750 2,050 97,100
2008/10/27 1,901 1,976 1,806 1,820 81,400
2008/10/24 2,050 2,070 1,930 1,952 238,000
2008/10/23 2,050 2,070 1,931 2,050 141,700
2008/10/22 2,100 2,135 2,080 2,105 69,300
2008/10/21 2,135 2,155 2,095 2,125 71,000
2008/10/20 1,950 2,085 1,950 2,080 63,600
2008/10/17 1,915 1,990 1,901 1,950 129,300
2008/10/16 1,860 1,941 1,860 1,885 155,900
2008/10/15 1,999 2,115 1,960 2,100 102,700
2008/10/14 2,030 2,030 1,949 1,997 76,500
2008/10/10 1,701 1,750 1,670 1,727 120,100
2008/10/09 1,782 1,874 1,766 1,789 115,700
2008/10/08 1,870 1,915 1,750 1,782 210,400
2008/10/07 1,841 1,991 1,829 1,930 227,100
2008/10/06 2,115 2,120 1,980 2,000 221,500
2008/10/03 2,210 2,220 2,155 2,160 86,500
2008/10/02 2,425 2,440 2,180 2,210 175,200
2008/10/01 2,455 2,495 2,400 2,405 105,600
2008/09/30 2,455 2,535 2,420 2,455 115,100
2008/09/29 2,675 2,720 2,555 2,555 62,900
2008/09/26 2,810 2,820 2,695 2,710 40,900
2008/09/25 2,765 2,840 2,735 2,815 89,400
2008/09/24 2,710 2,760 2,680 2,760 52,100
2008/09/22 2,775 2,780 2,660 2,720 110,400
2008/09/19 2,695 2,715 2,685 2,705 84,700
2008/09/18 2,540 2,695 2,525 2,695 103,100
2008/09/17 2,745 2,745 2,585 2,600 126,500
2008/09/16 2,455 2,640 2,445 2,625 147,400
2008/09/12 2,585 2,585 2,530 2,575 49,500
2008/09/11 2,550 2,570 2,535 2,550 61,500
2008/09/10 2,555 2,570 2,505 2,540 50,800
2008/09/09 2,625 2,625 2,585 2,620 76,000
2008/09/08 2,600 2,625 2,585 2,620 66,600
2008/09/05 2,455 2,510 2,455 2,500 90,200
2008/09/04 2,490 2,505 2,440 2,505 105,700
2008/09/03 2,545 2,560 2,495 2,515 89,500
2008/09/02 2,595 2,605 2,505 2,505 80,500
2008/09/01 2,615 2,630 2,590 2,590 54,200
2008/08/29 2,645 2,660 2,610 2,640 78,100
2008/08/28 2,665 2,670 2,615 2,625 58,100
2008/08/27 2,700 2,700 2,650 2,660 35,300
2008/08/26 2,665 2,665 2,615 2,660 53,200
2008/08/25 2,720 2,725 2,665 2,675 74,100
2008/08/22 2,655 2,665 2,620 2,640 66,600
2008/08/21 2,730 2,730 2,605 2,670 173,200
2008/08/20 2,805 2,845 2,730 2,740 206,200
2008/08/19 2,855 2,870 2,825 2,835 43,400
2008/08/18 2,900 2,965 2,900 2,930 58,700
2008/08/15 2,855 2,880 2,815 2,870 62,400
2008/08/14 2,830 2,880 2,800 2,825 39,500
2008/08/13 2,815 2,865 2,815 2,825 58,000
2008/08/12 2,935 2,955 2,890 2,895 56,300
2008/08/11 2,940 2,950 2,905 2,930 46,300
2008/08/08 2,790 2,890 2,775 2,860 65,000
2008/08/07 2,855 2,870 2,810 2,870 49,200
2008/08/06 2,755 2,855 2,740 2,845 91,300
2008/08/05 2,730 2,745 2,685 2,700 87,300
2008/08/04 2,790 2,820 2,700 2,700 88,800
2008/08/01 2,895 2,900 2,790 2,790 68,400
2008/07/31 2,930 2,930 2,875 2,905 76,700
2008/07/30 2,890 2,930 2,870 2,915 137,400
2008/07/29 2,800 2,820 2,775 2,810 86,700
2008/07/28 2,850 2,890 2,815 2,825 66,400
2008/07/25 2,895 2,900 2,875 2,875 72,200
2008/07/24 2,865 2,920 2,860 2,920 70,800
2008/07/23 2,775 2,870 2,775 2,840 92,800
2008/07/22 2,735 2,870 2,730 2,855 111,700
2008/07/18 2,830 2,835 2,710 2,730 156,500
2008/07/17 2,830 2,835 2,760 2,810 305,500
2008/07/16 2,995 3,030 2,935 2,990 150,400
2008/07/15 2,920 2,940 2,865 2,900 79,300
2008/07/14 2,885 3,040 2,865 2,960 102,100
2008/07/11 2,895 2,900 2,860 2,875 144,000
2008/07/10 2,880 2,925 2,880 2,895 119,500
2008/07/09 2,940 2,965 2,845 2,850 96,800
2008/07/08 2,950 2,965 2,835 2,860 76,100
2008/07/07 2,980 3,010 2,920 2,950 65,100
2008/07/04 2,975 3,030 2,945 2,950 76,600
2008/07/03 2,965 2,985 2,920 2,925 145,800
2008/07/02 3,040 3,070 3,020 3,040 104,000
2008/07/01 3,060 3,080 3,020 3,040 74,200
2008/06/30 3,060 3,110 3,050 3,090 82,300
2008/06/27 3,220 3,230 3,070 3,090 131,800
2008/06/26 3,320 3,330 3,260 3,270 51,500
2008/06/25 3,380 3,390 3,300 3,340 55,300
2008/06/24 3,320 3,360 3,310 3,330 47,300
2008/06/23 3,340 3,380 3,320 3,360 76,800
2008/06/20 3,460 3,470 3,390 3,400 46,400
2008/06/19 3,550 3,550 3,450 3,470 57,800
2008/06/18 3,420 3,550 3,410 3,550 131,700
2008/06/17 3,410 3,420 3,370 3,380 23,900
2008/06/16 3,350 3,410 3,350 3,390 33,800
2008/06/13 3,360 3,390 3,330 3,350 63,500
2008/06/12 3,420 3,440 3,350 3,360 69,800
2008/06/11 3,470 3,480 3,410 3,440 60,400
2008/06/10 3,440 3,490 3,380 3,390 47,800
2008/06/09 3,420 3,460 3,410 3,420 43,900
2008/06/06 3,480 3,500 3,470 3,470 88,500
2008/06/05 3,470 3,480 3,410 3,450 109,200
2008/06/04 3,500 3,510 3,460 3,480 126,600
2008/06/03 3,540 3,600 3,510 3,540 54,100
2008/06/02 3,600 3,610 3,510 3,550 57,400
2008/05/30 3,590 3,610 3,530 3,590 49,900
2008/05/29 3,430 3,520 3,430 3,520 34,300
2008/05/28 3,520 3,520 3,420 3,420 26,500
2008/05/27 3,470 3,500 3,450 3,500 52,300
2008/05/26 3,530 3,570 3,480 3,480 73,500
2008/05/23 3,620 3,640 3,550 3,630 94,300
2008/05/22 3,560 3,660 3,500 3,660 67,500
2008/05/21 3,650 3,660 3,580 3,600 46,800
2008/05/20 3,720 3,720 3,660 3,680 45,400
2008/05/19 3,720 3,720 3,660 3,680 38,400
2008/05/16 3,770 3,820 3,660 3,710 57,900
2008/05/15 3,740 3,810 3,740 3,760 64,700
2008/05/14 3,730 3,730 3,660 3,710 68,100
2008/05/13 3,750 3,750 3,670 3,680 56,700
2008/05/12 3,670 3,780 3,670 3,730 54,000
2008/05/09 3,920 3,920 3,710 3,720 70,200
2008/05/08 3,960 3,960 3,870 3,870 50,600
2008/05/07 3,900 4,050 3,800 4,010 145,800
2008/05/02 3,840 3,870 3,700 3,770 174,900
2008/05/01 3,810 3,900 3,720 3,740 119,800
2008/04/30 3,920 3,970 3,810 3,820 128,600
2008/04/28 3,850 4,010 3,850 3,950 111,200
2008/04/25 3,790 3,870 3,770 3,840 91,500
2008/04/24 3,760 3,770 3,670 3,730 107,100
2008/04/23 3,660 3,820 3,660 3,770 194,600
2008/04/22 3,750 3,790 3,650 3,760 191,200
2008/04/21 3,680 3,850 3,660 3,850 321,800
2008/04/18 3,470 3,640 3,470 3,630 214,300
2008/04/17 3,420 3,470 3,370 3,460 175,300
2008/04/16 3,320 3,340 3,260 3,330 110,600
2008/04/15 3,350 3,350 3,280 3,310 81,000
2008/04/14 3,330 3,330 3,270 3,320 65,700
2008/04/11 3,390 3,390 3,340 3,390 68,400
2008/04/10 3,420 3,420 3,310 3,340 106,100
2008/04/09 3,590 3,590 3,420 3,420 125,000
2008/04/08 3,650 3,650 3,580 3,590 93,000
2008/04/07 3,520 3,620 3,510 3,620 85,100
2008/04/04 3,570 3,610 3,510 3,520 180,100
2008/04/03 3,610 3,640 3,550 3,560 200,700
2008/04/02 3,690 3,750 3,580 3,600 153,400
2008/04/01 3,730 3,790 3,600 3,610 145,600
2008/03/31 3,860 3,890 3,700 3,740 224,200
2008/03/28 3,620 4,000 3,610 3,940 343,200
2008/03/27 3,900 3,900 3,670 3,720 205,600
2008/03/26 4,080 4,100 3,880 3,910 184,800
2008/03/25 4,080 4,150 4,070 4,130 82,100
2008/03/24 4,030 4,090 4,030 4,030 32,900
2008/03/21 3,980 4,120 3,980 4,080 106,300
2008/03/19 4,060 4,070 3,950 4,010 67,100
2008/03/18 3,960 3,990 3,840 3,950 116,300
2008/03/17 4,000 4,120 3,840 4,010 156,700
2008/03/14 4,120 4,130 4,030 4,070 135,700
2008/03/13 4,090 4,130 4,020 4,110 82,000
2008/03/12 4,200 4,200 4,030 4,110 92,400
2008/03/11 3,850 4,080 3,810 4,050 164,100
2008/03/10 3,790 3,920 3,720 3,900 117,800
2008/03/07 3,710 3,920 3,620 3,840 230,200
2008/03/06 3,660 3,820 3,630 3,760 115,700
2008/03/05 3,490 3,620 3,480 3,590 120,200
2008/03/04 3,520 3,520 3,410 3,490 96,600
2008/03/03 3,700 3,700 3,490 3,520 117,000
2008/02/29 3,730 3,800 3,730 3,770 75,900
2008/02/28 3,850 3,890 3,790 3,830 63,200
2008/02/27 3,860 3,930 3,860 3,890 63,600
2008/02/26 3,920 3,920 3,810 3,810 69,900
2008/02/25 3,740 3,860 3,680 3,830 79,500
2008/02/22 3,700 3,780 3,680 3,720 69,300
2008/02/21 3,680 3,790 3,680 3,770 89,700
2008/02/20 3,720 3,720 3,620 3,630 79,400
2008/02/19 3,780 3,780 3,660 3,710 120,800
2008/02/18 3,890 3,940 3,710 3,730 169,400
2008/02/15 3,770 3,930 3,700 3,900 124,500
2008/02/14 3,670 3,810 3,630 3,810 76,400
2008/02/13 3,640 3,670 3,600 3,620 88,500
2008/02/12 3,650 3,700 3,590 3,590 68,800
2008/02/08 3,820 3,840 3,640 3,660 135,500
2008/02/07 3,890 3,890 3,700 3,840 207,300
2008/02/06 4,010 4,040 3,930 3,950 79,800
2008/02/05 4,080 4,240 4,080 4,210 113,400
2008/02/04 4,180 4,190 4,110 4,130 66,900
2008/02/01 4,070 4,130 3,960 4,100 100,100
2008/01/31 3,940 4,070 3,830 4,060 97,200
2008/01/30 3,970 4,090 3,900 3,940 134,500
2008/01/29 4,090 4,150 3,850 3,960 229,100
2008/01/28 4,200 4,250 4,050 4,070 169,400
2008/01/25 3,990 4,310 3,990 4,300 230,400
2008/01/24 3,730 4,040 3,720 3,920 258,500
2008/01/23 3,690 3,750 3,580 3,680 144,200
2008/01/22 3,550 3,750 3,550 3,640 187,500
2008/01/21 3,770 3,770 3,580 3,690 317,300
2008/01/18 3,600 3,780 3,540 3,770 294,600
2008/01/17 3,410 3,750 3,410 3,710 289,300
2008/01/16 3,530 3,530 3,210 3,380 323,100
2008/01/15 3,640 3,670 3,540 3,580 301,200
2008/01/11 3,630 3,660 3,530 3,590 144,800
2008/01/10 3,610 3,630 3,550 3,580 130,800
2008/01/09 3,440 3,680 3,440 3,600 171,700
2008/01/08 3,580 3,600 3,430 3,450 181,200
2008/01/07 3,560 3,670 3,430 3,630 190,600
2008/01/04 3,610 3,630 3,530 3,580 96,200

このページの先頭へ