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
2010/12/30 2,302 2,336 2,283 2,336 71,300
2010/12/29 2,325 2,333 2,316 2,326 29,600
2010/12/28 2,321 2,338 2,295 2,325 45,300
2010/12/27 2,282 2,330 2,282 2,321 53,700
2010/12/24 2,333 2,333 2,274 2,293 81,100
2010/12/22 2,384 2,384 2,320 2,332 91,700
2010/12/21 2,361 2,399 2,354 2,383 85,900
2010/12/20 2,336 2,390 2,336 2,361 120,200
2010/12/17 2,340 2,362 2,308 2,325 92,500
2010/12/16 2,348 2,362 2,323 2,338 89,500
2010/12/15 2,322 2,373 2,307 2,348 192,600
2010/12/14 2,200 2,297 2,190 2,293 201,500
2010/12/13 2,136 2,192 2,130 2,190 112,100
2010/12/10 2,129 2,140 2,115 2,121 50,400
2010/12/09 2,142 2,163 2,121 2,122 100,100
2010/12/08 2,134 2,147 2,108 2,135 55,500
2010/12/07 2,129 2,134 2,112 2,131 50,100
2010/12/06 2,106 2,127 2,106 2,124 46,100
2010/12/03 2,132 2,143 2,121 2,134 38,600
2010/12/02 2,124 2,145 2,106 2,132 71,400
2010/12/01 2,062 2,110 2,061 2,110 50,100
2010/11/30 2,130 2,130 2,080 2,080 68,100
2010/11/29 2,100 2,130 2,100 2,125 48,900
2010/11/26 2,136 2,144 2,102 2,109 110,700
2010/11/25 2,173 2,177 2,148 2,151 212,900
2010/11/24 2,170 2,179 2,151 2,170 72,900
2010/11/22 2,196 2,197 2,173 2,176 71,700
2010/11/19 2,186 2,187 2,167 2,180 29,700
2010/11/18 2,133 2,180 2,129 2,176 58,900
2010/11/17 2,121 2,138 2,110 2,135 40,100
2010/11/16 2,126 2,148 2,104 2,120 50,600
2010/11/15 2,128 2,133 2,105 2,126 63,800
2010/11/12 2,179 2,183 2,124 2,128 153,100
2010/11/11 2,190 2,195 2,166 2,179 76,000
2010/11/10 2,179 2,205 2,175 2,185 63,400
2010/11/09 2,189 2,190 2,170 2,175 56,700
2010/11/08 2,186 2,190 2,159 2,189 54,700
2010/11/05 2,100 2,147 2,100 2,141 56,900
2010/11/04 2,052 2,092 2,041 2,082 56,600
2010/11/02 2,053 2,057 2,015 2,029 102,300
2010/11/01 2,064 2,081 2,046 2,053 122,600
2010/10/29 2,089 2,089 2,052 2,063 140,300
2010/10/28 2,151 2,151 2,089 2,089 189,500
2010/10/27 2,175 2,181 2,141 2,150 103,600
2010/10/26 2,165 2,183 2,165 2,167 46,400
2010/10/25 2,205 2,213 2,178 2,180 99,200
2010/10/22 2,167 2,202 2,166 2,201 90,200
2010/10/21 2,152 2,165 2,115 2,161 103,100
2010/10/20 2,180 2,180 2,135 2,152 97,800
2010/10/19 2,158 2,186 2,157 2,182 90,400
2010/10/18 2,091 2,158 2,091 2,157 103,000
2010/10/15 2,120 2,126 2,081 2,082 116,000
2010/10/14 2,153 2,158 2,110 2,116 160,700
2010/10/13 2,211 2,212 2,138 2,153 168,400
2010/10/12 2,200 2,286 2,159 2,210 290,300
2010/10/08 2,103 2,125 2,073 2,073 36,700
2010/10/07 2,062 2,101 2,059 2,095 31,000
2010/10/06 2,077 2,091 2,052 2,090 39,700
2010/10/05 2,047 2,087 2,019 2,066 51,200
2010/10/04 2,058 2,118 2,047 2,054 41,800
2010/10/01 2,091 2,093 2,047 2,065 53,400
2010/09/30 2,097 2,105 2,079 2,093 70,100
2010/09/29 2,084 2,099 2,060 2,085 47,800
2010/09/28 2,055 2,083 2,040 2,069 45,600
2010/09/27 1,987 2,048 1,985 2,048 50,900
2010/09/24 2,018 2,029 1,978 1,986 111,700
2010/09/22 2,004 2,050 2,004 2,017 33,200
2010/09/21 2,094 2,094 2,015 2,015 44,700
2010/09/17 2,075 2,085 2,055 2,070 66,600
2010/09/16 2,050 2,075 2,041 2,062 131,400
2010/09/15 1,915 2,020 1,915 2,005 113,400
2010/09/14 1,916 1,940 1,905 1,925 43,900
2010/09/13 1,987 1,987 1,911 1,916 79,100
2010/09/10 1,944 1,981 1,934 1,955 76,300
2010/09/09 1,928 1,938 1,890 1,904 54,000
2010/09/08 1,929 1,945 1,903 1,927 63,200
2010/09/07 1,922 1,971 1,918 1,933 47,500
2010/09/06 1,918 1,939 1,904 1,922 50,600
2010/09/03 1,868 1,899 1,852 1,886 45,100
2010/09/02 1,835 1,863 1,809 1,844 49,800
2010/09/01 1,824 1,887 1,791 1,815 46,900
2010/08/31 1,882 1,889 1,816 1,816 43,300
2010/08/30 1,909 1,924 1,873 1,881 29,800
2010/08/27 1,805 1,887 1,805 1,868 54,600
2010/08/26 1,845 1,849 1,824 1,830 39,900
2010/08/25 1,826 1,859 1,824 1,844 42,900
2010/08/24 1,852 1,870 1,851 1,859 37,700
2010/08/23 1,943 1,943 1,881 1,883 89,900
2010/08/20 1,983 1,989 1,945 1,945 62,500
2010/08/19 2,002 2,015 1,982 2,003 51,800
2010/08/18 2,025 2,026 1,987 2,000 46,400
2010/08/17 1,981 2,027 1,981 2,000 35,300
2010/08/16 2,022 2,027 1,990 2,000 40,500
2010/08/13 2,044 2,044 1,991 2,024 66,300
2010/08/12 2,006 2,053 2,006 2,050 50,500
2010/08/11 2,101 2,111 2,051 2,056 65,500
2010/08/10 2,098 2,131 2,098 2,123 68,700
2010/08/09 2,136 2,142 2,098 2,108 35,600
2010/08/06 2,117 2,145 2,116 2,135 22,300
2010/08/05 2,133 2,150 2,115 2,134 32,300
2010/08/04 2,177 2,177 2,116 2,122 46,000
2010/08/03 2,165 2,192 2,160 2,177 48,800
2010/08/02 2,168 2,178 2,137 2,140 42,200
2010/07/30 2,200 2,202 2,159 2,168 54,200
2010/07/29 2,236 2,250 2,223 2,226 31,000
2010/07/28 2,252 2,253 2,226 2,236 50,200
2010/07/27 2,253 2,253 2,223 2,225 41,500
2010/07/26 2,264 2,271 2,243 2,244 41,500
2010/07/23 2,235 2,255 2,201 2,235 57,100
2010/07/22 2,189 2,199 2,163 2,185 64,600
2010/07/21 2,229 2,240 2,196 2,216 29,900
2010/07/20 2,194 2,240 2,184 2,218 46,700
2010/07/16 2,198 2,236 2,184 2,205 76,300
2010/07/15 2,262 2,269 2,210 2,212 37,700
2010/07/14 2,260 2,282 2,233 2,259 48,700
2010/07/13 2,315 2,315 2,202 2,229 117,300
2010/07/12 2,300 2,348 2,295 2,316 42,400
2010/07/09 2,280 2,314 2,252 2,295 47,900
2010/07/08 2,245 2,273 2,214 2,257 62,900
2010/07/07 2,229 2,235 2,157 2,196 130,900
2010/07/06 2,181 2,221 2,175 2,215 57,300
2010/07/05 2,199 2,232 2,185 2,218 55,500
2010/07/02 2,229 2,229 2,198 2,207 41,000
2010/07/01 2,221 2,243 2,188 2,209 75,400
2010/06/30 2,231 2,260 2,218 2,260 54,400
2010/06/29 2,256 2,284 2,251 2,256 39,700
2010/06/28 2,308 2,317 2,255 2,258 44,600
2010/06/25 2,349 2,357 2,303 2,316 48,900
2010/06/24 2,303 2,361 2,300 2,348 61,500
2010/06/23 2,325 2,326 2,282 2,298 51,300
2010/06/22 2,397 2,423 2,344 2,359 89,700
2010/06/21 2,387 2,389 2,366 2,378 48,400
2010/06/18 2,308 2,345 2,297 2,316 45,300
2010/06/17 2,311 2,329 2,281 2,289 57,200
2010/06/16 2,380 2,380 2,325 2,326 101,800
2010/06/15 2,415 2,415 2,370 2,373 50,200
2010/06/14 2,355 2,418 2,348 2,414 65,000
2010/06/11 2,290 2,315 2,274 2,305 107,300
2010/06/10 2,245 2,266 2,230 2,255 85,100
2010/06/09 2,295 2,295 2,241 2,261 62,400
2010/06/08 2,254 2,301 2,250 2,295 64,800
2010/06/07 2,308 2,311 2,254 2,254 62,100
2010/06/04 2,356 2,373 2,350 2,358 57,900
2010/06/03 2,305 2,379 2,305 2,375 40,200
2010/06/02 2,316 2,352 2,282 2,296 48,500
2010/06/01 2,340 2,361 2,335 2,345 40,000
2010/05/31 2,350 2,380 2,332 2,370 50,800
2010/05/28 2,321 2,343 2,304 2,332 71,800
2010/05/27 2,270 2,332 2,250 2,291 99,200
2010/05/26 2,320 2,341 2,252 2,285 83,600
2010/05/25 2,449 2,449 2,310 2,332 84,200
2010/05/24 2,401 2,443 2,376 2,434 101,700
2010/05/21 2,356 2,440 2,341 2,400 58,100
2010/05/20 2,425 2,466 2,414 2,442 99,300
2010/05/19 2,405 2,471 2,405 2,448 95,600
2010/05/18 2,585 2,609 2,451 2,490 160,200
2010/05/17 2,612 2,640 2,558 2,581 130,300
2010/05/14 2,730 2,730 2,654 2,665 90,500
2010/05/13 2,730 2,762 2,703 2,734 61,900
2010/05/12 2,705 2,735 2,662 2,688 75,800
2010/05/11 2,700 2,734 2,664 2,679 106,000
2010/05/10 2,690 2,768 2,650 2,681 66,900
2010/05/07 2,719 2,729 2,660 2,684 87,100
2010/05/06 2,763 2,774 2,717 2,769 109,500
2010/04/30 2,745 2,823 2,725 2,813 171,000
2010/04/28 2,725 2,773 2,690 2,705 143,700
2010/04/27 2,787 2,798 2,770 2,786 76,100
2010/04/26 2,775 2,803 2,769 2,783 90,900
2010/04/23 2,739 2,768 2,716 2,749 87,400
2010/04/22 2,749 2,749 2,700 2,735 85,800
2010/04/21 2,758 2,761 2,725 2,749 84,000
2010/04/20 2,736 2,763 2,725 2,731 58,300
2010/04/19 2,680 2,758 2,680 2,733 101,400
2010/04/16 2,720 2,734 2,701 2,728 87,300
2010/04/15 2,700 2,725 2,687 2,701 63,200
2010/04/14 2,687 2,696 2,669 2,687 54,000
2010/04/13 2,704 2,704 2,641 2,670 65,500
2010/04/12 2,707 2,714 2,696 2,703 56,300
2010/04/09 2,700 2,728 2,679 2,707 35,900
2010/04/08 2,700 2,726 2,690 2,701 80,000
2010/04/07 2,803 2,803 2,681 2,715 115,700
2010/04/06 2,744 2,813 2,744 2,805 111,000
2010/04/05 2,705 2,742 2,705 2,741 57,900
2010/04/02 2,690 2,697 2,653 2,686 90,700
2010/04/01 2,617 2,663 2,599 2,652 168,000
2010/03/31 2,595 2,632 2,593 2,615 119,200
2010/03/30 2,579 2,610 2,569 2,593 99,000
2010/03/29 2,565 2,590 2,557 2,566 64,400
2010/03/26 2,530 2,570 2,530 2,563 66,100
2010/03/25 2,546 2,546 2,527 2,531 62,900
2010/03/24 2,555 2,569 2,542 2,547 40,200
2010/03/23 2,565 2,595 2,552 2,558 56,400
2010/03/19 2,590 2,590 2,561 2,572 25,100
2010/03/18 2,590 2,591 2,556 2,556 30,400
2010/03/17 2,537 2,582 2,537 2,577 46,400
2010/03/16 2,557 2,569 2,533 2,535 26,000
2010/03/15 2,535 2,580 2,535 2,556 34,300
2010/03/12 2,536 2,537 2,518 2,530 43,500
2010/03/11 2,564 2,564 2,521 2,535 55,900
2010/03/10 2,520 2,535 2,509 2,530 42,600
2010/03/09 2,526 2,541 2,526 2,533 56,300
2010/03/08 2,561 2,570 2,535 2,553 55,900
2010/03/05 2,533 2,560 2,524 2,550 41,700
2010/03/04 2,512 2,526 2,507 2,520 32,200
2010/03/03 2,502 2,544 2,502 2,528 19,200
2010/03/02 2,512 2,530 2,496 2,530 29,000
2010/03/01 2,505 2,538 2,501 2,523 20,200
2010/02/26 2,500 2,512 2,469 2,500 42,400
2010/02/25 2,555 2,555 2,491 2,500 26,300
2010/02/24 2,555 2,555 2,490 2,523 50,300
2010/02/23 2,579 2,579 2,528 2,570 27,300
2010/02/22 2,552 2,591 2,510 2,582 63,200
2010/02/19 2,598 2,600 2,502 2,502 54,300
2010/02/18 2,530 2,554 2,509 2,553 26,200
2010/02/17 2,561 2,561 2,514 2,555 24,900
2010/02/16 2,519 2,527 2,499 2,511 18,500
2010/02/15 2,528 2,541 2,481 2,495 42,200
2010/02/12 2,507 2,540 2,484 2,527 29,600
2010/02/10 2,528 2,539 2,500 2,500 25,700
2010/02/09 2,462 2,498 2,457 2,491 50,300
2010/02/08 2,501 2,555 2,491 2,497 36,300
2010/02/05 2,550 2,569 2,510 2,535 65,100
2010/02/04 2,645 2,645 2,563 2,601 45,300
2010/02/03 2,620 2,655 2,576 2,597 63,300
2010/02/02 2,526 2,596 2,500 2,586 79,000
2010/02/01 2,580 2,580 2,460 2,476 80,400
2010/01/29 2,571 2,572 2,527 2,530 36,800
2010/01/28 2,532 2,583 2,532 2,570 69,700
2010/01/27 2,629 2,633 2,545 2,547 69,000
2010/01/26 2,728 2,737 2,626 2,633 63,600
2010/01/25 2,713 2,750 2,713 2,725 61,000
2010/01/22 2,710 2,767 2,704 2,763 107,000
2010/01/21 2,753 2,834 2,703 2,797 120,000
2010/01/20 2,750 2,769 2,698 2,703 70,200
2010/01/19 2,791 2,791 2,725 2,749 66,900
2010/01/18 2,643 2,869 2,621 2,791 147,700
2010/01/15 2,650 2,650 2,574 2,593 42,700
2010/01/14 2,573 2,616 2,540 2,616 72,000
2010/01/13 2,591 2,640 2,533 2,533 75,300
2010/01/12 2,630 2,630 2,574 2,590 78,100
2010/01/08 2,599 2,617 2,595 2,612 63,400
2010/01/07 2,570 2,620 2,565 2,599 75,900
2010/01/06 2,540 2,560 2,497 2,560 38,000
2010/01/05 2,524 2,525 2,474 2,524 44,600
2010/01/04 2,495 2,507 2,471 2,489 51,000

このページの先頭へ