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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,290 | 3,350 | 3,270 | 3,350 | 3,500 |
| 1997/12/29 | 3,230 | 3,290 | 3,200 | 3,290 | 9,600 |
| 1997/12/26 | 3,150 | 3,230 | 3,150 | 3,200 | 5,000 |
| 1997/12/25 | 3,230 | 3,230 | 3,230 | 3,230 | 3,500 |
| 1997/12/24 | 2,740 | 2,840 | 2,740 | 2,830 | 8,800 |
| 1997/12/22 | 2,770 | 2,800 | 2,760 | 2,780 | 36,900 |
| 1997/12/19 | 2,950 | 2,950 | 2,850 | 2,850 | 26,900 |
| 1997/12/18 | 2,920 | 2,950 | 2,920 | 2,930 | 24,700 |
| 1997/12/17 | 2,850 | 2,900 | 2,780 | 2,900 | 40,200 |
| 1997/12/16 | 2,980 | 2,990 | 2,800 | 2,850 | 24,300 |
| 1997/12/15 | 3,120 | 3,120 | 2,980 | 2,980 | 31,600 |
| 1997/12/12 | 3,310 | 3,310 | 3,200 | 3,200 | 21,700 |
| 1997/12/11 | 3,450 | 3,470 | 3,390 | 3,390 | 5,500 |
| 1997/12/10 | 3,510 | 3,550 | 3,510 | 3,530 | 22,700 |
| 1997/12/09 | 3,530 | 3,530 | 3,470 | 3,500 | 4,000 |
| 1997/12/08 | 3,540 | 3,540 | 3,500 | 3,540 | 10,900 |
| 1997/12/05 | 3,470 | 3,600 | 3,470 | 3,540 | 16,800 |
| 1997/12/04 | 3,550 | 3,550 | 3,430 | 3,430 | 9,900 |
| 1997/12/03 | 3,610 | 3,680 | 3,610 | 3,650 | 19,800 |
| 1997/12/02 | 3,550 | 3,600 | 3,520 | 3,600 | 30,000 |
| 1997/12/01 | 3,500 | 3,550 | 3,490 | 3,500 | 19,300 |
| 1997/11/28 | 3,350 | 3,400 | 3,340 | 3,400 | 14,700 |
| 1997/11/27 | 3,310 | 3,340 | 3,310 | 3,340 | 2,600 |
| 1997/11/26 | 3,200 | 3,300 | 3,200 | 3,300 | 7,400 |
| 1997/11/25 | 3,110 | 3,110 | 3,110 | 3,110 | 43,100 |
| 1997/11/21 | 3,550 | 3,620 | 3,550 | 3,620 | 29,300 |
| 1997/11/20 | 3,460 | 3,550 | 3,460 | 3,550 | 18,500 |
| 1997/11/19 | 3,500 | 3,500 | 3,450 | 3,450 | 4,600 |
| 1997/11/18 | 3,560 | 3,600 | 3,500 | 3,550 | 9,600 |
| 1997/11/17 | 3,160 | 3,350 | 3,160 | 3,350 | 27,900 |
| 1997/11/14 | 3,190 | 3,190 | 3,150 | 3,190 | 10,400 |
| 1997/11/13 | 3,360 | 3,360 | 3,200 | 3,200 | 23,800 |
| 1997/11/12 | 3,520 | 3,560 | 3,370 | 3,370 | 9,200 |
| 1997/11/11 | 3,600 | 3,600 | 3,500 | 3,500 | 8,400 |
| 1997/11/10 | 3,610 | 3,630 | 3,580 | 3,600 | 23,400 |
| 1997/11/07 | 3,680 | 3,690 | 3,660 | 3,660 | 10,400 |
| 1997/11/06 | 3,740 | 3,740 | 3,690 | 3,690 | 3,300 |
| 1997/11/05 | 3,790 | 3,790 | 3,700 | 3,740 | 6,900 |
| 1997/11/04 | 3,750 | 3,750 | 3,650 | 3,750 | 26,800 |
| 1997/10/31 | 3,750 | 3,790 | 3,700 | 3,750 | 19,000 |
| 1997/10/30 | 3,950 | 3,950 | 3,750 | 3,850 | 16,800 |
| 1997/10/29 | 3,850 | 4,000 | 3,850 | 3,910 | 41,800 |
| 1997/10/27 | 4,070 | 4,070 | 3,980 | 4,030 | 16,300 |
| 1997/10/24 | 3,900 | 4,080 | 3,900 | 4,070 | 9,500 |
| 1997/10/23 | 4,090 | 4,100 | 3,960 | 3,990 | 37,700 |
| 1997/10/22 | 3,950 | 4,160 | 3,950 | 4,100 | 50,300 |
| 1997/10/21 | 3,730 | 3,850 | 3,730 | 3,850 | 25,900 |
| 1997/10/20 | 3,850 | 3,850 | 3,700 | 3,700 | 14,300 |
| 1997/10/17 | 3,850 | 3,890 | 3,800 | 3,820 | 25,300 |
| 1997/10/16 | 3,740 | 3,890 | 3,740 | 3,890 | 54,400 |
| 1997/10/15 | 3,550 | 3,720 | 3,510 | 3,700 | 79,700 |
| 1997/10/14 | 3,400 | 3,480 | 3,380 | 3,460 | 53,900 |
| 1997/10/13 | 3,460 | 3,460 | 3,380 | 3,440 | 12,700 |
| 1997/10/09 | 3,400 | 3,520 | 3,380 | 3,490 | 33,700 |
| 1997/10/08 | 3,370 | 3,400 | 3,360 | 3,400 | 28,900 |
| 1997/10/07 | 3,420 | 3,480 | 3,360 | 3,370 | 31,200 |
| 1997/10/06 | 3,300 | 3,400 | 3,300 | 3,370 | 11,100 |
| 1997/10/03 | 3,350 | 3,350 | 3,200 | 3,200 | 37,000 |
| 1997/10/02 | 3,260 | 3,400 | 3,260 | 3,390 | 19,100 |
| 1997/10/01 | 3,160 | 3,260 | 3,020 | 3,260 | 8,600 |
| 1997/09/30 | 3,260 | 3,260 | 3,210 | 3,210 | 3,000 |
| 1997/09/29 | 3,260 | 3,260 | 3,260 | 3,260 | 15,000 |
| 1997/09/26 | 3,310 | 3,310 | 3,260 | 3,260 | 3,000 |
| 1997/09/25 | 3,310 | 3,310 | 3,310 | 3,310 | 3,000 |
| 1997/09/24 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 |
| 1997/09/22 | 3,540 | 3,540 | 3,450 | 3,450 | 10,000 |
| 1997/09/19 | 3,550 | 3,550 | 3,520 | 3,520 | 362,000 |
| 1997/09/18 | 3,640 | 3,640 | 3,550 | 3,550 | 357,000 |
| 1997/09/17 | 3,700 | 3,700 | 3,600 | 3,600 | 19,000 |
| 1997/09/16 | 3,700 | 3,700 | 3,680 | 3,700 | 9,000 |
| 1997/09/11 | 3,640 | 3,700 | 3,640 | 3,700 | 254,000 |
| 1997/09/10 | 3,600 | 3,640 | 3,600 | 3,640 | 254,000 |
| 1997/09/09 | 3,570 | 3,640 | 3,570 | 3,600 | 16,000 |
| 1997/09/08 | 3,590 | 3,600 | 3,580 | 3,600 | 7,000 |
| 1997/09/05 | 3,470 | 3,540 | 3,470 | 3,540 | 4,000 |
| 1997/09/04 | 3,500 | 3,500 | 3,470 | 3,470 | 4,000 |
| 1997/09/03 | 3,480 | 3,480 | 3,400 | 3,400 | 10,000 |
| 1997/09/02 | 3,460 | 3,480 | 3,450 | 3,450 | 13,000 |
| 1997/09/01 | 3,450 | 3,460 | 3,450 | 3,460 | 5,000 |
| 1997/08/29 | 3,520 | 3,520 | 3,450 | 3,450 | 7,000 |
| 1997/08/28 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 |
| 1997/08/27 | 3,550 | 3,560 | 3,550 | 3,550 | 10,000 |
| 1997/08/26 | 3,550 | 3,550 | 3,520 | 3,520 | 7,000 |
| 1997/08/25 | 3,630 | 3,630 | 3,570 | 3,570 | 6,000 |
| 1997/08/22 | 3,730 | 3,730 | 3,660 | 3,660 | 25,000 |
| 1997/08/21 | 3,740 | 3,750 | 3,730 | 3,750 | 8,000 |
| 1997/08/20 | 3,740 | 3,750 | 3,740 | 3,750 | 8,000 |
| 1997/08/19 | 3,750 | 3,750 | 3,710 | 3,730 | 23,000 |
| 1997/08/18 | 3,750 | 3,750 | 3,700 | 3,750 | 28,000 |
| 1997/08/15 | 3,590 | 3,750 | 3,590 | 3,750 | 19,000 |
| 1997/08/14 | 3,470 | 3,550 | 3,470 | 3,550 | 12,000 |
| 1997/08/13 | 3,460 | 3,460 | 3,450 | 3,450 | 4,000 |
| 1997/08/12 | 3,480 | 3,500 | 3,480 | 3,480 | 7,000 |
| 1997/08/11 | 3,530 | 3,530 | 3,510 | 3,510 | 8,000 |
| 1997/08/08 | 3,510 | 3,530 | 3,500 | 3,530 | 16,000 |
| 1997/08/07 | 3,520 | 3,530 | 3,510 | 3,510 | 8,000 |
| 1997/08/06 | 3,540 | 3,540 | 3,490 | 3,540 | 7,000 |
| 1997/08/05 | 3,590 | 3,590 | 3,550 | 3,590 | 22,000 |
| 1997/08/04 | 3,650 | 3,650 | 3,570 | 3,590 | 38,000 |
| 1997/08/01 | 3,550 | 3,570 | 3,550 | 3,570 | 36,000 |
| 1997/07/31 | 3,160 | 3,450 | 3,160 | 3,450 | 65,000 |
| 1997/07/30 | 3,110 | 3,200 | 3,110 | 3,200 | 26,000 |
| 1997/07/29 | 3,090 | 3,100 | 3,080 | 3,100 | 11,000 |
| 1997/07/28 | 3,200 | 3,200 | 3,000 | 3,150 | 15,000 |
| 1997/07/25 | 3,170 | 3,200 | 3,170 | 3,190 | 5,000 |
| 1997/07/24 | 2,990 | 3,190 | 2,990 | 3,160 | 27,000 |
| 1997/07/22 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 |
| 1997/07/18 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 |
| 1997/07/17 | 3,340 | 3,340 | 3,340 | 3,340 | 5,000 |
| 1997/07/16 | 3,370 | 3,400 | 3,350 | 3,380 | 14,000 |
| 1997/07/15 | 3,380 | 3,380 | 3,380 | 3,380 | 3,000 |
| 1997/07/14 | 3,360 | 3,390 | 3,360 | 3,380 | 9,000 |
| 1997/07/11 | 3,410 | 3,410 | 3,400 | 3,400 | 7,000 |
| 1997/07/10 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 |
| 1997/07/09 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 1997/07/07 | 3,360 | 3,360 | 3,360 | 3,360 | 2,000 |
| 1997/07/04 | 3,360 | 3,360 | 3,360 | 3,360 | 11,000 |
| 1997/07/03 | 3,300 | 3,350 | 3,300 | 3,350 | 5,000 |
| 1997/07/02 | 3,360 | 3,370 | 3,330 | 3,350 | 33,000 |
| 1997/07/01 | 3,360 | 3,380 | 3,360 | 3,380 | 8,000 |
| 1997/06/30 | 3,330 | 3,350 | 3,320 | 3,350 | 13,000 |
| 1997/06/27 | 3,290 | 3,300 | 3,290 | 3,300 | 7,000 |
| 1997/06/26 | 3,310 | 3,310 | 3,300 | 3,300 | 17,000 |
| 1997/06/25 | 3,250 | 3,300 | 3,250 | 3,290 | 7,000 |
| 1997/06/24 | 3,230 | 3,240 | 3,200 | 3,240 | 12,000 |
| 1997/06/23 | 3,240 | 3,240 | 3,210 | 3,210 | 6,000 |
| 1997/06/20 | 3,310 | 3,310 | 3,250 | 3,250 | 4,000 |
| 1997/06/19 | 3,320 | 3,330 | 3,280 | 3,320 | 8,000 |
| 1997/06/18 | 3,300 | 3,320 | 3,300 | 3,300 | 18,000 |
| 1997/06/17 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 1997/06/16 | 3,300 | 3,300 | 3,280 | 3,300 | 17,000 |
| 1997/06/13 | 3,170 | 3,240 | 3,170 | 3,230 | 11,000 |
| 1997/06/12 | 3,090 | 3,140 | 3,090 | 3,120 | 21,000 |
| 1997/06/11 | 3,110 | 3,120 | 3,110 | 3,110 | 14,000 |
| 1997/06/10 | 3,050 | 3,110 | 3,050 | 3,110 | 4,000 |
| 1997/06/09 | 3,080 | 3,080 | 3,080 | 3,080 | 6,000 |
| 1997/06/06 | 3,150 | 3,150 | 3,080 | 3,080 | 11,000 |
| 1997/06/05 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 |
| 1997/06/04 | 3,180 | 3,250 | 3,180 | 3,250 | 21,000 |
| 1997/06/03 | 3,200 | 3,200 | 3,160 | 3,200 | 29,000 |
| 1997/06/02 | 3,190 | 3,200 | 3,150 | 3,150 | 13,000 |
| 1997/05/30 | 3,100 | 3,200 | 3,100 | 3,180 | 33,000 |
| 1997/05/29 | 3,070 | 3,070 | 3,000 | 3,040 | 17,000 |
| 1997/05/28 | 2,890 | 3,070 | 2,890 | 3,070 | 7,000 |
| 1997/05/27 | 2,910 | 2,910 | 2,900 | 2,900 | 2,000 |
| 1997/05/27 | 1 -> 1.10 分割 | ||||
| 1997/05/26 | 3,360 | 3,360 | 3,250 | 3,250 | 24,000 |
| 1997/05/23 | 3,390 | 3,400 | 3,350 | 3,400 | 23,000 |
| 1997/05/22 | 3,300 | 3,350 | 3,300 | 3,350 | 2,000 |
| 1997/05/21 | 3,380 | 3,380 | 3,350 | 3,350 | 26,000 |
| 1997/05/20 | 3,450 | 3,450 | 3,400 | 3,400 | 4,000 |
| 1997/05/19 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1997/05/16 | 3,290 | 3,360 | 3,290 | 3,350 | 19,000 |
| 1997/05/15 | 3,300 | 3,360 | 3,300 | 3,300 | 6,000 |
| 1997/05/14 | 3,300 | 3,300 | 3,300 | 3,300 | 25,000 |
| 1997/05/13 | 3,210 | 3,260 | 3,200 | 3,250 | 44,000 |
| 1997/05/12 | 3,200 | 3,220 | 3,200 | 3,210 | 16,000 |
| 1997/05/09 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 |
| 1997/05/08 | 3,100 | 3,200 | 3,100 | 3,200 | 19,000 |
| 1997/05/07 | 3,000 | 3,070 | 3,000 | 3,070 | 5,000 |
| 1997/05/06 | 3,020 | 3,030 | 3,020 | 3,030 | 5,000 |
| 1997/05/02 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 |
| 1997/05/01 | 3,000 | 3,000 | 3,000 | 3,000 | 10,000 |
| 1997/04/30 | 3,000 | 3,000 | 2,950 | 2,980 | 14,000 |
| 1997/04/28 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1997/04/25 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1997/04/24 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 |
| 1997/04/23 | 2,850 | 3,000 | 2,850 | 3,000 | 25,000 |
| 1997/04/22 | 2,800 | 2,850 | 2,800 | 2,850 | 13,000 |
| 1997/04/21 | 2,810 | 2,810 | 2,800 | 2,800 | 13,000 |
| 1997/04/18 | 2,850 | 2,850 | 2,840 | 2,850 | 16,000 |
| 1997/04/17 | 2,850 | 2,850 | 2,840 | 2,850 | 13,000 |
| 1997/04/16 | 2,840 | 2,840 | 2,810 | 2,840 | 9,000 |
| 1997/04/15 | 2,850 | 2,860 | 2,850 | 2,850 | 35,000 |
| 1997/04/14 | 2,870 | 2,880 | 2,860 | 2,870 | 9,000 |
| 1997/04/11 | 2,900 | 2,900 | 2,870 | 2,880 | 14,000 |
| 1997/04/10 | 2,860 | 2,900 | 2,860 | 2,900 | 20,000 |
| 1997/04/09 | 2,860 | 2,890 | 2,850 | 2,860 | 18,000 |
| 1997/04/08 | 2,860 | 2,860 | 2,840 | 2,860 | 20,000 |
| 1997/04/07 | 2,860 | 2,860 | 2,850 | 2,860 | 34,000 |
| 1997/04/04 | 2,830 | 2,860 | 2,800 | 2,860 | 22,000 |
| 1997/04/03 | 2,800 | 2,850 | 2,800 | 2,840 | 38,000 |
| 1997/04/02 | 2,740 | 2,830 | 2,720 | 2,830 | 32,000 |
| 1997/04/01 | 2,690 | 2,700 | 2,690 | 2,700 | 9,000 |
| 1997/03/31 | 2,700 | 2,700 | 2,680 | 2,680 | 7,000 |
| 1997/03/28 | 2,680 | 2,790 | 2,670 | 2,700 | 32,000 |
| 1997/03/27 | 2,600 | 2,650 | 2,600 | 2,640 | 12,000 |
| 1997/03/26 | 2,640 | 2,640 | 2,600 | 2,600 | 17,000 |
| 1997/03/25 | 2,640 | 2,640 | 2,600 | 2,640 | 13,000 |
| 1997/03/24 | 2,600 | 2,600 | 2,590 | 2,600 | 14,000 |
| 1997/03/21 | 2,600 | 2,600 | 2,600 | 2,600 | 9,000 |
| 1997/03/19 | 2,600 | 2,640 | 2,590 | 2,640 | 40,000 |
| 1997/03/18 | 2,600 | 2,600 | 2,590 | 2,600 | 18,000 |
| 1997/03/17 | 2,520 | 2,610 | 2,520 | 2,600 | 17,000 |
| 1997/03/14 | 2,440 | 2,480 | 2,420 | 2,480 | 56,000 |
| 1997/03/13 | 2,500 | 2,550 | 2,500 | 2,520 | 34,000 |
| 1997/03/12 | 2,530 | 2,530 | 2,500 | 2,520 | 17,000 |
| 1997/03/11 | 2,540 | 2,540 | 2,530 | 2,530 | 9,000 |
| 1997/03/10 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 |
| 1997/03/07 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 1997/03/06 | 2,580 | 2,610 | 2,580 | 2,610 | 25,000 |
| 1997/03/05 | 2,590 | 2,600 | 2,580 | 2,590 | 25,000 |
| 1997/03/04 | 2,560 | 2,600 | 2,560 | 2,600 | 28,000 |
| 1997/03/03 | 2,590 | 2,590 | 2,580 | 2,580 | 4,000 |
| 1997/02/28 | 2,580 | 2,640 | 2,580 | 2,600 | 30,000 |
| 1997/02/27 | 2,550 | 2,560 | 2,550 | 2,560 | 27,000 |
| 1997/02/26 | 2,500 | 2,520 | 2,480 | 2,520 | 3,000 |
| 1997/02/25 | 2,490 | 2,540 | 2,470 | 2,470 | 30,000 |
| 1997/02/24 | 2,490 | 2,500 | 2,470 | 2,490 | 24,000 |
| 1997/02/21 | 2,520 | 2,520 | 2,490 | 2,490 | 23,000 |
| 1997/02/20 | 2,500 | 2,530 | 2,500 | 2,530 | 15,000 |
| 1997/02/19 | 2,510 | 2,510 | 2,500 | 2,500 | 3,000 |
| 1997/02/18 | 2,520 | 2,520 | 2,520 | 2,520 | 3,000 |
| 1997/02/17 | 2,520 | 2,520 | 2,470 | 2,480 | 18,000 |
| 1997/02/14 | 2,690 | 2,690 | 2,600 | 2,600 | 15,000 |
| 1997/02/13 | 2,750 | 2,750 | 2,690 | 2,710 | 49,000 |
| 1997/02/12 | 2,660 | 2,750 | 2,660 | 2,720 | 57,000 |
| 1997/02/10 | 2,530 | 2,650 | 2,520 | 2,620 | 61,000 |
| 1997/02/07 | 2,430 | 2,520 | 2,430 | 2,500 | 33,000 |
| 1997/02/06 | 2,350 | 2,430 | 2,350 | 2,410 | 60,000 |
| 1997/02/05 | 2,270 | 2,300 | 2,230 | 2,300 | 22,000 |
| 1997/02/04 | 2,270 | 2,270 | 2,230 | 2,270 | 27,000 |
| 1997/02/03 | 2,270 | 2,270 | 2,270 | 2,270 | 11,000 |
| 1997/01/31 | 2,260 | 2,290 | 2,250 | 2,290 | 11,000 |
| 1997/01/30 | 2,260 | 2,260 | 2,250 | 2,260 | 11,000 |
| 1997/01/29 | 2,240 | 2,250 | 2,240 | 2,250 | 9,000 |
| 1997/01/28 | 2,240 | 2,240 | 2,230 | 2,240 | 32,000 |
| 1997/01/27 | 2,220 | 2,240 | 2,220 | 2,240 | 10,000 |
| 1997/01/24 | 2,210 | 2,220 | 2,210 | 2,220 | 15,000 |
| 1997/01/22 | 2,210 | 2,210 | 2,210 | 2,210 | 26,000 |
| 1997/01/21 | 2,210 | 2,210 | 2,210 | 2,210 | 77,000 |
| 1997/01/20 | 2,220 | 2,220 | 2,210 | 2,210 | 5,000 |
| 1997/01/14 | 2,210 | 2,220 | 2,210 | 2,220 | 9,000 |
| 1997/01/10 | 2,210 | 2,210 | 2,210 | 2,210 | 10,000 |
| 1997/01/09 | 2,220 | 2,220 | 2,220 | 2,220 | 3,000 |
| 1997/01/08 | 2,210 | 2,220 | 2,210 | 2,210 | 32,000 |
| 1997/01/07 | 2,260 | 2,260 | 2,240 | 2,250 | 11,000 |
| 1997/01/06 | 2,220 | 2,260 | 2,220 | 2,260 | 12,000 |