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 |
|---|---|---|---|---|---|
| 2001/12/28 | 4,840 | 4,960 | 4,770 | 4,790 | 15,100 |
| 2001/12/27 | 4,850 | 4,900 | 4,770 | 4,790 | 36,300 |
| 2001/12/26 | 4,860 | 5,100 | 4,850 | 4,900 | 14,600 |
| 2001/12/25 | 4,870 | 4,880 | 4,820 | 4,850 | 36,700 |
| 2001/12/21 | 5,140 | 5,140 | 4,830 | 4,870 | 51,000 |
| 2001/12/20 | 5,100 | 5,200 | 5,090 | 5,150 | 58,300 |
| 2001/12/19 | 5,390 | 5,390 | 5,060 | 5,100 | 35,000 |
| 2001/12/18 | 5,300 | 5,420 | 5,300 | 5,350 | 85,900 |
| 2001/12/17 | 5,270 | 5,310 | 5,180 | 5,220 | 42,400 |
| 2001/12/14 | 5,260 | 5,380 | 5,180 | 5,200 | 127,500 |
| 2001/12/13 | 5,750 | 5,750 | 5,450 | 5,500 | 25,000 |
| 2001/12/12 | 5,600 | 5,750 | 5,520 | 5,700 | 40,600 |
| 2001/12/11 | 5,440 | 5,440 | 5,330 | 5,400 | 55,700 |
| 2001/12/10 | 5,810 | 5,810 | 5,590 | 5,650 | 69,400 |
| 2001/12/07 | 5,630 | 6,000 | 5,630 | 5,810 | 60,800 |
| 2001/12/06 | 5,800 | 6,200 | 5,800 | 5,800 | 220,200 |
| 2001/12/05 | 5,210 | 5,330 | 5,210 | 5,310 | 88,100 |
| 2001/12/04 | 4,840 | 4,950 | 4,800 | 4,860 | 63,200 |
| 2001/12/03 | 5,310 | 5,310 | 4,920 | 4,940 | 53,000 |
| 2001/11/30 | 5,340 | 5,380 | 5,210 | 5,210 | 96,700 |
| 2001/11/29 | 5,200 | 5,620 | 5,200 | 5,590 | 59,100 |
| 2001/11/28 | 5,510 | 5,510 | 5,180 | 5,250 | 44,600 |
| 2001/11/27 | 5,600 | 5,800 | 5,560 | 5,690 | 31,600 |
| 2001/11/26 | 5,640 | 5,770 | 5,600 | 5,640 | 42,000 |
| 2001/11/22 | 5,530 | 5,740 | 5,440 | 5,740 | 28,900 |
| 2001/11/21 | 5,320 | 5,600 | 5,320 | 5,540 | 48,500 |
| 2001/11/20 | 5,850 | 5,870 | 5,550 | 5,600 | 37,500 |
| 2001/11/19 | 5,810 | 6,000 | 5,700 | 5,950 | 72,200 |
| 2001/11/16 | 5,520 | 5,800 | 5,510 | 5,790 | 86,100 |
| 2001/11/15 | 5,370 | 5,500 | 5,330 | 5,500 | 63,800 |
| 2001/11/14 | 5,200 | 5,320 | 5,160 | 5,290 | 70,500 |
| 2001/11/13 | 4,980 | 5,040 | 4,940 | 5,000 | 41,600 |
| 2001/11/12 | 5,000 | 5,020 | 4,930 | 4,980 | 43,900 |
| 2001/11/09 | 4,980 | 5,120 | 4,950 | 5,070 | 116,300 |
| 2001/11/08 | 4,630 | 4,890 | 4,550 | 4,850 | 79,000 |
| 2001/11/07 | 4,600 | 4,620 | 4,480 | 4,500 | 33,900 |
| 2001/11/06 | 4,430 | 4,570 | 4,400 | 4,550 | 35,400 |
| 2001/11/05 | 4,280 | 4,400 | 4,160 | 4,400 | 40,300 |
| 2001/11/02 | 4,340 | 4,340 | 4,250 | 4,290 | 34,700 |
| 2001/11/01 | 4,100 | 4,190 | 4,060 | 4,100 | 25,300 |
| 2001/10/31 | 4,090 | 4,190 | 3,950 | 3,950 | 73,500 |
| 2001/10/30 | 4,400 | 4,400 | 4,310 | 4,340 | 19,200 |
| 2001/10/29 | 4,550 | 4,590 | 4,430 | 4,460 | 23,100 |
| 2001/10/26 | 4,630 | 4,650 | 4,490 | 4,550 | 33,500 |
| 2001/10/25 | 4,660 | 4,660 | 4,520 | 4,580 | 38,900 |
| 2001/10/24 | 4,840 | 4,890 | 4,700 | 4,730 | 44,300 |
| 2001/10/23 | 4,560 | 4,800 | 4,560 | 4,800 | 37,000 |
| 2001/10/22 | 4,630 | 4,670 | 4,470 | 4,600 | 48,800 |
| 2001/10/19 | 4,480 | 4,550 | 4,430 | 4,540 | 12,100 |
| 2001/10/18 | 4,490 | 4,490 | 4,370 | 4,490 | 35,000 |
| 2001/10/17 | 4,370 | 4,470 | 4,370 | 4,440 | 20,700 |
| 2001/10/16 | 4,050 | 4,270 | 4,050 | 4,270 | 34,800 |
| 2001/10/15 | 4,440 | 4,490 | 4,190 | 4,190 | 36,300 |
| 2001/10/12 | 4,400 | 4,690 | 4,360 | 4,690 | 52,200 |
| 2001/10/11 | 4,110 | 4,350 | 4,050 | 4,350 | 17,100 |
| 2001/10/10 | 4,100 | 4,100 | 3,990 | 4,020 | 20,600 |
| 2001/10/09 | 4,180 | 4,190 | 4,090 | 4,110 | 19,100 |
| 2001/10/05 | 3,880 | 4,140 | 3,870 | 4,140 | 23,600 |
| 2001/10/04 | 4,100 | 4,140 | 3,860 | 4,000 | 31,900 |
| 2001/10/03 | 4,210 | 4,300 | 4,020 | 4,050 | 17,400 |
| 2001/10/02 | 3,940 | 4,350 | 3,930 | 4,200 | 37,400 |
| 2001/10/01 | 3,590 | 3,940 | 3,580 | 3,940 | 31,600 |
| 2001/09/28 | 3,600 | 3,700 | 3,580 | 3,600 | 24,300 |
| 2001/09/27 | 3,650 | 3,740 | 3,650 | 3,710 | 30,300 |
| 2001/09/26 | 3,580 | 3,700 | 3,480 | 3,700 | 20,400 |
| 2001/09/25 | 3,600 | 3,700 | 3,460 | 3,700 | 32,800 |
| 2001/09/21 | 3,300 | 3,320 | 3,200 | 3,250 | 27,900 |
| 2001/09/20 | 3,240 | 3,350 | 3,170 | 3,350 | 22,900 |
| 2001/09/19 | 3,150 | 3,390 | 3,150 | 3,320 | 35,200 |
| 2001/09/18 | 3,040 | 3,350 | 3,040 | 3,300 | 25,200 |
| 2001/09/17 | 3,120 | 3,150 | 3,000 | 3,020 | 39,400 |
| 2001/09/14 | 3,150 | 3,450 | 3,100 | 3,370 | 48,300 |
| 2001/09/13 | 3,250 | 3,260 | 3,250 | 3,250 | 28,600 |
| 2001/09/12 | 3,500 | 3,500 | 3,500 | 3,500 | 30,400 |
| 2001/09/11 | 3,780 | 3,830 | 3,700 | 3,750 | 17,600 |
| 2001/09/10 | 3,750 | 3,900 | 3,620 | 3,800 | 25,500 |
| 2001/09/07 | 3,660 | 3,870 | 3,660 | 3,760 | 9,500 |
| 2001/09/06 | 3,760 | 3,790 | 3,730 | 3,760 | 30,600 |
| 2001/09/05 | 3,750 | 3,800 | 3,660 | 3,740 | 33,000 |
| 2001/09/04 | 3,710 | 3,800 | 3,630 | 3,710 | 68,500 |
| 2001/09/03 | 4,220 | 4,220 | 3,860 | 3,860 | 38,000 |
| 2001/08/31 | 4,230 | 4,290 | 4,110 | 4,230 | 31,800 |
| 2001/08/30 | 4,400 | 4,400 | 4,290 | 4,340 | 20,600 |
| 2001/08/29 | 4,270 | 4,560 | 4,270 | 4,450 | 20,300 |
| 2001/08/28 | 4,410 | 4,450 | 4,320 | 4,370 | 25,900 |
| 2001/08/27 | 4,530 | 4,610 | 4,480 | 4,530 | 17,600 |
| 2001/08/24 | 4,520 | 4,530 | 4,470 | 4,530 | 27,000 |
| 2001/08/23 | 4,460 | 4,550 | 4,450 | 4,500 | 46,300 |
| 2001/08/22 | 4,220 | 4,430 | 4,210 | 4,310 | 26,000 |
| 2001/08/21 | 4,400 | 4,500 | 4,220 | 4,280 | 53,500 |
| 2001/08/20 | 4,590 | 4,590 | 4,470 | 4,480 | 48,400 |
| 2001/08/17 | 4,850 | 4,850 | 4,600 | 4,650 | 21,500 |
| 2001/08/16 | 4,850 | 5,150 | 4,760 | 4,800 | 73,500 |
| 2001/08/15 | 4,940 | 4,940 | 4,800 | 4,800 | 4,600 |
| 2001/08/14 | 4,820 | 4,930 | 4,810 | 4,930 | 33,900 |
| 2001/08/13 | 4,900 | 4,910 | 4,820 | 4,820 | 28,400 |
| 2001/08/10 | 4,730 | 5,010 | 4,730 | 5,000 | 62,900 |
| 2001/08/09 | 4,700 | 4,740 | 4,600 | 4,710 | 50,600 |
| 2001/08/08 | 4,740 | 4,800 | 4,700 | 4,750 | 22,900 |
| 2001/08/07 | 4,710 | 4,750 | 4,580 | 4,690 | 41,800 |
| 2001/08/06 | 4,800 | 4,960 | 4,740 | 4,840 | 15,500 |
| 2001/08/03 | 5,000 | 5,050 | 4,920 | 4,980 | 49,800 |
| 2001/08/02 | 4,760 | 5,040 | 4,690 | 4,980 | 65,400 |
| 2001/08/01 | 4,540 | 4,680 | 4,530 | 4,560 | 20,300 |
| 2001/07/31 | 4,560 | 4,560 | 4,460 | 4,530 | 14,200 |
| 2001/07/30 | 4,600 | 4,600 | 4,450 | 4,560 | 24,000 |
| 2001/07/27 | 4,250 | 4,510 | 4,250 | 4,450 | 46,500 |
| 2001/07/26 | 4,220 | 4,220 | 4,170 | 4,200 | 19,700 |
| 2001/07/25 | 4,310 | 4,370 | 4,210 | 4,300 | 37,000 |
| 2001/07/24 | 4,350 | 4,390 | 4,320 | 4,360 | 23,600 |
| 2001/07/23 | 4,390 | 4,410 | 4,250 | 4,350 | 28,600 |
| 2001/07/19 | 4,150 | 4,340 | 4,150 | 4,340 | 26,400 |
| 2001/07/18 | 4,230 | 4,230 | 4,070 | 4,080 | 16,500 |
| 2001/07/17 | 4,240 | 4,240 | 4,060 | 4,180 | 15,500 |
| 2001/07/16 | 4,300 | 4,400 | 4,250 | 4,260 | 14,100 |
| 2001/07/13 | 4,580 | 4,580 | 4,210 | 4,240 | 57,400 |
| 2001/07/12 | 4,380 | 4,590 | 4,370 | 4,570 | 23,500 |
| 2001/07/11 | 4,380 | 4,400 | 4,360 | 4,400 | 24,700 |
| 2001/07/10 | 4,380 | 4,490 | 4,350 | 4,420 | 17,200 |
| 2001/07/09 | 4,380 | 4,460 | 4,230 | 4,330 | 35,100 |
| 2001/07/06 | 4,600 | 4,780 | 4,550 | 4,730 | 18,500 |
| 2001/07/05 | 4,810 | 4,830 | 4,730 | 4,740 | 24,600 |
| 2001/07/04 | 4,970 | 5,080 | 4,900 | 4,910 | 18,200 |
| 2001/07/03 | 5,250 | 5,250 | 4,950 | 5,000 | 16,500 |
| 2001/07/02 | 5,300 | 5,300 | 5,050 | 5,120 | 52,400 |
| 2001/06/29 | 5,240 | 5,250 | 5,100 | 5,150 | 31,200 |
| 2001/06/28 | 5,010 | 5,100 | 5,010 | 5,040 | 20,900 |
| 2001/06/27 | 5,130 | 5,140 | 4,950 | 4,980 | 18,900 |
| 2001/06/26 | 5,090 | 5,170 | 5,020 | 5,140 | 14,300 |
| 2001/06/25 | 5,100 | 5,180 | 4,990 | 5,060 | 29,600 |
| 2001/06/22 | 5,010 | 5,100 | 4,930 | 4,990 | 77,500 |
| 2001/06/21 | 5,040 | 5,120 | 4,930 | 5,000 | 71,600 |
| 2001/06/20 | 5,020 | 5,040 | 4,950 | 5,020 | 29,200 |
| 2001/06/19 | 5,000 | 5,080 | 4,920 | 4,970 | 53,600 |
| 2001/06/18 | 5,160 | 5,260 | 5,010 | 5,020 | 25,400 |
| 2001/06/15 | 5,080 | 5,280 | 4,990 | 5,260 | 91,500 |
| 2001/06/14 | 5,560 | 5,560 | 5,100 | 5,130 | 170,100 |
| 2001/06/13 | 5,760 | 5,940 | 5,760 | 5,900 | 31,500 |
| 2001/06/12 | 6,000 | 6,060 | 5,770 | 5,830 | 53,000 |
| 2001/06/11 | 6,200 | 6,200 | 6,100 | 6,170 | 30,100 |
| 2001/06/08 | 6,090 | 6,160 | 6,040 | 6,040 | 51,700 |
| 2001/06/07 | 5,990 | 6,090 | 5,950 | 6,090 | 29,400 |
| 2001/06/06 | 6,020 | 6,100 | 6,000 | 6,000 | 21,900 |
| 2001/06/05 | 6,030 | 6,030 | 5,930 | 6,000 | 26,500 |
| 2001/06/04 | 6,200 | 6,200 | 5,970 | 6,090 | 22,100 |
| 2001/06/01 | 6,250 | 6,300 | 6,100 | 6,170 | 30,400 |
| 2001/05/31 | 6,300 | 6,340 | 6,080 | 6,100 | 35,400 |
| 2001/05/30 | 6,550 | 6,550 | 6,440 | 6,440 | 11,900 |
| 2001/05/29 | 6,620 | 6,670 | 6,590 | 6,670 | 18,800 |
| 2001/05/28 | 6,600 | 6,750 | 6,600 | 6,740 | 25,100 |
| 2001/05/25 | 6,500 | 6,660 | 6,500 | 6,590 | 30,300 |
| 2001/05/24 | 6,730 | 6,740 | 6,490 | 6,500 | 56,300 |
| 2001/05/23 | 7,000 | 7,000 | 6,750 | 6,760 | 18,800 |
| 2001/05/22 | 7,260 | 7,300 | 6,890 | 6,950 | 76,500 |
| 2001/05/21 | 6,800 | 7,100 | 6,800 | 7,060 | 38,000 |
| 2001/05/18 | 6,510 | 6,710 | 6,460 | 6,600 | 31,900 |
| 2001/05/17 | 6,620 | 6,650 | 6,450 | 6,500 | 34,400 |
| 2001/05/16 | 6,600 | 6,630 | 6,510 | 6,520 | 27,200 |
| 2001/05/15 | 6,800 | 6,810 | 6,700 | 6,730 | 44,300 |
| 2001/05/14 | 6,840 | 6,890 | 6,830 | 6,830 | 11,700 |
| 2001/05/11 | 6,940 | 6,950 | 6,850 | 6,870 | 32,200 |
| 2001/05/10 | 6,910 | 7,000 | 6,820 | 6,820 | 34,100 |
| 2001/05/09 | 7,300 | 7,310 | 7,000 | 7,190 | 30,300 |
| 2001/05/08 | 7,500 | 7,500 | 7,080 | 7,400 | 30,700 |
| 2001/05/07 | 7,190 | 7,490 | 7,110 | 7,450 | 60,300 |
| 2001/05/02 | 7,040 | 7,170 | 7,000 | 7,160 | 46,600 |
| 2001/05/01 | 6,900 | 7,000 | 6,900 | 7,000 | 37,700 |
| 2001/04/27 | 6,900 | 6,990 | 6,800 | 6,900 | 18,300 |
| 2001/04/26 | 6,640 | 6,850 | 6,640 | 6,850 | 25,500 |
| 2001/04/25 | 6,840 | 6,840 | 6,580 | 6,640 | 41,500 |
| 2001/04/24 | 6,540 | 6,850 | 6,540 | 6,740 | 14,200 |
| 2001/04/23 | 6,750 | 6,850 | 6,640 | 6,740 | 53,400 |
| 2001/04/20 | 6,880 | 6,930 | 6,830 | 6,890 | 80,700 |
| 2001/04/19 | 6,610 | 6,780 | 6,500 | 6,780 | 59,300 |
| 2001/04/18 | 6,100 | 6,410 | 6,100 | 6,400 | 33,300 |
| 2001/04/17 | 6,300 | 6,300 | 6,050 | 6,090 | 27,600 |
| 2001/04/16 | 6,260 | 6,490 | 6,260 | 6,410 | 24,600 |
| 2001/04/13 | 6,290 | 6,290 | 6,000 | 6,060 | 79,800 |
| 2001/04/12 | 6,330 | 6,460 | 6,230 | 6,270 | 104,800 |
| 2001/04/11 | 6,200 | 6,430 | 6,200 | 6,430 | 172,500 |
| 2001/04/10 | 6,600 | 6,770 | 6,500 | 6,700 | 44,200 |
| 2001/04/09 | 6,620 | 6,800 | 6,620 | 6,760 | 18,300 |
| 2001/04/06 | 7,000 | 7,300 | 6,830 | 6,900 | 52,000 |
| 2001/04/05 | 6,800 | 7,060 | 6,760 | 6,920 | 35,600 |
| 2001/04/04 | 6,600 | 6,840 | 6,530 | 6,760 | 17,100 |
| 2001/04/03 | 6,500 | 6,700 | 6,450 | 6,700 | 36,400 |
| 2001/04/02 | 6,700 | 6,800 | 6,400 | 6,560 | 40,100 |
| 2001/03/30 | 6,600 | 6,650 | 6,400 | 6,500 | 29,400 |
| 2001/03/29 | 6,500 | 6,570 | 6,400 | 6,400 | 51,300 |
| 2001/03/28 | 6,700 | 6,800 | 6,650 | 6,760 | 37,400 |
| 2001/03/27 | 6,820 | 6,900 | 6,560 | 6,740 | 41,100 |
| 2001/03/26 | 6,110 | 7,020 | 6,110 | 7,020 | 121,200 |
| 2001/03/23 | 6,000 | 6,060 | 6,000 | 6,020 | 30,100 |
| 2001/03/22 | 5,770 | 5,950 | 5,700 | 5,860 | 55,600 |
| 2001/03/21 | 5,480 | 5,850 | 5,480 | 5,800 | 56,100 |
| 2001/03/19 | 5,590 | 5,900 | 5,500 | 5,550 | 74,900 |
| 2001/03/16 | 5,500 | 5,600 | 5,480 | 5,510 | 60,000 |
| 2001/03/15 | 5,250 | 5,460 | 5,200 | 5,440 | 44,000 |
| 2001/03/14 | 5,360 | 5,600 | 5,300 | 5,400 | 67,600 |
| 2001/03/13 | 5,220 | 5,340 | 5,210 | 5,250 | 93,600 |
| 2001/03/12 | 5,600 | 5,800 | 5,470 | 5,790 | 90,400 |
| 2001/03/09 | 5,900 | 5,910 | 5,800 | 5,860 | 94,900 |
| 2001/03/08 | 6,200 | 6,210 | 6,040 | 6,100 | 89,400 |
| 2001/03/07 | 6,320 | 6,500 | 6,070 | 6,140 | 89,100 |
| 2001/03/06 | 6,050 | 6,120 | 5,990 | 6,120 | 84,600 |
| 2001/03/05 | 5,810 | 6,000 | 5,810 | 5,860 | 83,300 |
| 2001/03/02 | 5,900 | 5,900 | 5,800 | 5,810 | 88,100 |
| 2001/03/01 | 5,750 | 5,900 | 5,700 | 5,800 | 41,300 |
| 2001/02/28 | 6,190 | 6,190 | 5,640 | 5,640 | 50,900 |
| 2001/02/27 | 6,300 | 6,350 | 6,110 | 6,250 | 31,700 |
| 2001/02/26 | 6,400 | 6,410 | 6,160 | 6,160 | 47,300 |
| 2001/02/23 | 6,600 | 6,600 | 6,450 | 6,450 | 25,000 |
| 2001/02/22 | 6,800 | 6,800 | 6,500 | 6,500 | 23,900 |
| 2001/02/21 | 6,810 | 6,950 | 6,810 | 6,940 | 9,000 |
| 2001/02/20 | 7,000 | 7,030 | 6,900 | 6,970 | 10,100 |
| 2001/02/19 | 7,050 | 7,050 | 6,900 | 6,980 | 5,800 |
| 2001/02/16 | 7,110 | 7,260 | 7,110 | 7,250 | 11,800 |
| 2001/02/15 | 7,050 | 7,200 | 7,050 | 7,100 | 19,600 |
| 2001/02/14 | 7,090 | 7,150 | 6,950 | 6,980 | 10,700 |
| 2001/02/13 | 7,100 | 7,190 | 7,100 | 7,190 | 5,400 |
| 2001/02/09 | 6,810 | 7,200 | 6,810 | 7,200 | 8,700 |
| 2001/02/08 | 6,970 | 6,970 | 6,810 | 6,820 | 10,100 |
| 2001/02/07 | 6,910 | 6,990 | 6,910 | 6,960 | 5,000 |
| 2001/02/06 | 6,990 | 6,990 | 6,910 | 6,920 | 8,400 |
| 2001/02/05 | 6,900 | 7,000 | 6,700 | 6,850 | 50,300 |
| 2001/02/02 | 7,290 | 7,300 | 7,140 | 7,140 | 7,900 |
| 2001/02/01 | 6,890 | 7,410 | 6,890 | 7,410 | 18,900 |
| 2001/01/31 | 7,300 | 7,330 | 7,220 | 7,290 | 9,200 |
| 2001/01/30 | 7,010 | 7,250 | 6,860 | 7,200 | 22,700 |
| 2001/01/29 | 7,440 | 7,440 | 7,210 | 7,250 | 5,300 |
| 2001/01/26 | 7,200 | 7,440 | 6,960 | 7,440 | 40,400 |
| 2001/01/25 | 7,120 | 7,360 | 7,110 | 7,220 | 49,100 |
| 2001/01/24 | 6,790 | 7,050 | 6,790 | 7,010 | 16,300 |
| 2001/01/23 | 6,720 | 6,930 | 6,720 | 6,800 | 15,100 |
| 2001/01/22 | 7,060 | 7,060 | 6,900 | 6,920 | 16,800 |
| 2001/01/19 | 6,960 | 7,080 | 6,700 | 6,950 | 24,300 |
| 2001/01/18 | 6,800 | 7,000 | 6,800 | 6,830 | 25,600 |
| 2001/01/17 | 6,500 | 6,710 | 6,500 | 6,690 | 26,200 |
| 2001/01/16 | 6,300 | 6,550 | 6,300 | 6,510 | 52,500 |
| 2001/01/15 | 5,900 | 6,300 | 5,900 | 6,200 | 29,600 |
| 2001/01/12 | 5,750 | 5,970 | 5,750 | 5,870 | 38,900 |
| 2001/01/11 | 5,800 | 5,880 | 5,200 | 5,680 | 65,800 |
| 2001/01/10 | 6,250 | 6,290 | 5,820 | 5,950 | 25,000 |
| 2001/01/09 | 6,410 | 6,520 | 6,250 | 6,300 | 10,200 |
| 2001/01/05 | 6,800 | 6,800 | 6,500 | 6,610 | 15,700 |
| 2001/01/04 | 7,080 | 7,080 | 6,200 | 6,300 | 13,000 |