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 |
|---|---|---|---|---|---|
| 2002/12/30 | 3,000 | 3,020 | 2,975 | 3,010 | 19,400 |
| 2002/12/27 | 2,990 | 3,040 | 2,970 | 3,010 | 49,500 |
| 2002/12/26 | 2,875 | 2,965 | 2,875 | 2,950 | 15,500 |
| 2002/12/25 | 2,890 | 2,940 | 2,865 | 2,875 | 41,400 |
| 2002/12/24 | 2,785 | 2,900 | 2,785 | 2,850 | 49,200 |
| 2002/12/20 | 2,715 | 2,750 | 2,690 | 2,735 | 58,900 |
| 2002/12/19 | 2,585 | 2,675 | 2,550 | 2,675 | 37,300 |
| 2002/12/18 | 2,630 | 2,640 | 2,575 | 2,585 | 26,400 |
| 2002/12/17 | 2,645 | 2,690 | 2,645 | 2,660 | 52,600 |
| 2002/12/16 | 2,620 | 2,635 | 2,540 | 2,580 | 27,000 |
| 2002/12/13 | 2,695 | 2,695 | 2,640 | 2,655 | 49,700 |
| 2002/12/12 | 2,800 | 2,805 | 2,760 | 2,775 | 29,000 |
| 2002/12/11 | 2,805 | 2,830 | 2,760 | 2,785 | 69,400 |
| 2002/12/10 | 2,760 | 2,830 | 2,760 | 2,810 | 39,900 |
| 2002/12/09 | 2,825 | 2,870 | 2,825 | 2,840 | 34,600 |
| 2002/12/06 | 2,915 | 2,930 | 2,850 | 2,870 | 46,200 |
| 2002/12/05 | 3,080 | 3,080 | 2,905 | 2,955 | 47,700 |
| 2002/12/04 | 3,130 | 3,150 | 3,100 | 3,100 | 52,100 |
| 2002/12/03 | 3,170 | 3,220 | 3,110 | 3,200 | 67,900 |
| 2002/12/02 | 3,140 | 3,160 | 3,030 | 3,130 | 66,700 |
| 2002/11/29 | 3,000 | 3,130 | 2,990 | 3,070 | 81,400 |
| 2002/11/28 | 2,840 | 2,970 | 2,840 | 2,950 | 39,500 |
| 2002/11/27 | 2,770 | 2,825 | 2,770 | 2,805 | 33,700 |
| 2002/11/26 | 2,810 | 2,815 | 2,765 | 2,775 | 27,700 |
| 2002/11/25 | 2,800 | 2,845 | 2,755 | 2,815 | 37,800 |
| 2002/11/22 | 2,765 | 2,850 | 2,700 | 2,785 | 31,300 |
| 2002/11/21 | 2,665 | 2,710 | 2,640 | 2,700 | 18,100 |
| 2002/11/20 | 2,520 | 2,610 | 2,520 | 2,585 | 23,700 |
| 2002/11/19 | 2,505 | 2,565 | 2,460 | 2,520 | 33,800 |
| 2002/11/18 | 2,600 | 2,650 | 2,505 | 2,545 | 32,500 |
| 2002/11/15 | 2,500 | 2,790 | 2,480 | 2,785 | 103,000 |
| 2002/11/14 | 2,410 | 2,440 | 2,350 | 2,390 | 31,100 |
| 2002/11/13 | 2,500 | 2,525 | 2,380 | 2,410 | 63,100 |
| 2002/11/12 | 2,560 | 2,620 | 2,550 | 2,570 | 51,500 |
| 2002/11/11 | 2,750 | 2,750 | 2,650 | 2,680 | 24,600 |
| 2002/11/08 | 2,810 | 2,840 | 2,760 | 2,800 | 18,900 |
| 2002/11/07 | 2,920 | 2,925 | 2,850 | 2,890 | 16,400 |
| 2002/11/06 | 2,930 | 2,980 | 2,895 | 2,900 | 49,900 |
| 2002/11/05 | 2,825 | 2,930 | 2,810 | 2,920 | 50,200 |
| 2002/11/01 | 2,910 | 2,910 | 2,790 | 2,805 | 28,200 |
| 2002/10/31 | 2,950 | 2,950 | 2,835 | 2,850 | 32,800 |
| 2002/10/30 | 2,905 | 2,930 | 2,840 | 2,895 | 67,600 |
| 2002/10/29 | 2,860 | 2,950 | 2,820 | 2,905 | 76,100 |
| 2002/10/28 | 2,830 | 2,865 | 2,800 | 2,865 | 38,800 |
| 2002/10/25 | 2,700 | 2,765 | 2,695 | 2,750 | 73,700 |
| 2002/10/24 | 2,755 | 2,800 | 2,700 | 2,710 | 53,000 |
| 2002/10/23 | 2,800 | 2,800 | 2,615 | 2,715 | 127,900 |
| 2002/10/22 | 3,030 | 3,040 | 2,850 | 2,875 | 120,600 |
| 2002/10/21 | 2,930 | 3,040 | 2,910 | 2,990 | 178,900 |
| 2002/10/18 | 2,810 | 2,870 | 2,770 | 2,815 | 138,400 |
| 2002/10/17 | 2,645 | 2,790 | 2,600 | 2,790 | 172,100 |
| 2002/10/16 | 2,440 | 2,570 | 2,430 | 2,545 | 103,600 |
| 2002/10/15 | 2,400 | 2,500 | 2,375 | 2,440 | 94,900 |
| 2002/10/11 | 2,365 | 2,430 | 2,360 | 2,365 | 71,000 |
| 2002/10/10 | 2,400 | 2,430 | 2,250 | 2,325 | 123,200 |
| 2002/10/09 | 2,385 | 2,475 | 2,320 | 2,440 | 174,100 |
| 2002/10/08 | 2,200 | 2,305 | 2,200 | 2,265 | 210,200 |
| 2002/10/07 | 2,400 | 2,405 | 2,190 | 2,195 | 235,400 |
| 2002/10/04 | 2,750 | 2,890 | 2,515 | 2,590 | 218,900 |
| 2002/10/03 | 2,740 | 2,785 | 2,655 | 2,745 | 140,100 |
| 2002/10/02 | 2,940 | 2,995 | 2,855 | 2,860 | 84,500 |
| 2002/10/01 | 2,950 | 2,970 | 2,855 | 2,860 | 155,300 |
| 2002/09/30 | 2,950 | 3,110 | 2,910 | 3,100 | 384,900 |
| 2002/09/27 | 3,250 | 3,290 | 3,250 | 3,250 | 85,900 |
| 2002/09/26 | 3,910 | 4,050 | 3,720 | 3,750 | 117,100 |
| 2002/09/25 | 4,150 | 4,160 | 3,860 | 3,860 | 151,400 |
| 2002/09/24 | 4,230 | 4,240 | 4,170 | 4,200 | 150,500 |
| 2002/09/20 | 4,330 | 4,440 | 4,310 | 4,330 | 61,800 |
| 2002/09/19 | 4,400 | 4,460 | 4,300 | 4,310 | 32,300 |
| 2002/09/18 | 4,220 | 4,270 | 4,190 | 4,250 | 33,900 |
| 2002/09/17 | 4,300 | 4,350 | 4,290 | 4,310 | 38,900 |
| 2002/09/13 | 4,190 | 4,190 | 4,100 | 4,190 | 76,400 |
| 2002/09/12 | 4,120 | 4,240 | 4,040 | 4,140 | 14,600 |
| 2002/09/11 | 4,180 | 4,240 | 4,100 | 4,130 | 43,800 |
| 2002/09/10 | 4,170 | 4,270 | 4,170 | 4,230 | 51,200 |
| 2002/09/09 | 4,000 | 4,090 | 3,960 | 4,020 | 35,600 |
| 2002/09/06 | 3,990 | 4,000 | 3,890 | 3,940 | 66,300 |
| 2002/09/05 | 3,920 | 3,990 | 3,920 | 3,990 | 102,000 |
| 2002/09/04 | 3,950 | 4,050 | 3,890 | 3,900 | 61,500 |
| 2002/09/03 | 4,150 | 4,170 | 4,070 | 4,100 | 47,500 |
| 2002/09/02 | 4,220 | 4,220 | 4,130 | 4,180 | 15,300 |
| 2002/08/30 | 4,170 | 4,230 | 4,170 | 4,170 | 15,700 |
| 2002/08/29 | 4,250 | 4,260 | 4,210 | 4,220 | 33,000 |
| 2002/08/28 | 4,330 | 4,380 | 4,260 | 4,310 | 38,700 |
| 2002/08/27 | 4,370 | 4,370 | 4,290 | 4,340 | 34,700 |
| 2002/08/26 | 4,300 | 4,440 | 4,270 | 4,340 | 29,800 |
| 2002/08/23 | 4,370 | 4,450 | 4,300 | 4,300 | 30,200 |
| 2002/08/22 | 4,140 | 4,370 | 4,120 | 4,300 | 57,500 |
| 2002/08/21 | 4,070 | 4,180 | 4,030 | 4,110 | 17,100 |
| 2002/08/20 | 4,120 | 4,160 | 4,100 | 4,120 | 28,200 |
| 2002/08/19 | 4,060 | 4,170 | 4,060 | 4,120 | 20,100 |
| 2002/08/16 | 4,130 | 4,150 | 4,060 | 4,060 | 12,700 |
| 2002/08/15 | 4,140 | 4,140 | 4,030 | 4,100 | 10,800 |
| 2002/08/14 | 4,000 | 4,200 | 4,000 | 4,130 | 17,400 |
| 2002/08/13 | 3,960 | 4,050 | 3,960 | 4,050 | 13,500 |
| 2002/08/12 | 4,080 | 4,100 | 3,920 | 4,060 | 20,900 |
| 2002/08/09 | 4,040 | 4,090 | 4,010 | 4,090 | 35,400 |
| 2002/08/08 | 4,110 | 4,150 | 3,990 | 3,990 | 12,500 |
| 2002/08/07 | 4,020 | 4,240 | 4,020 | 4,100 | 21,700 |
| 2002/08/06 | 3,990 | 4,060 | 3,920 | 4,020 | 32,500 |
| 2002/08/05 | 4,040 | 4,120 | 4,010 | 4,040 | 54,400 |
| 2002/08/02 | 4,170 | 4,180 | 4,100 | 4,140 | 57,000 |
| 2002/08/01 | 4,390 | 4,430 | 4,210 | 4,220 | 62,200 |
| 2002/07/31 | 4,350 | 4,390 | 4,310 | 4,340 | 81,900 |
| 2002/07/30 | 4,330 | 4,380 | 4,240 | 4,270 | 71,900 |
| 2002/07/29 | 4,270 | 4,290 | 4,180 | 4,240 | 55,200 |
| 2002/07/26 | 4,200 | 4,420 | 4,120 | 4,370 | 199,400 |
| 2002/07/25 | 4,000 | 4,160 | 3,970 | 4,150 | 169,800 |
| 2002/07/24 | 4,320 | 4,390 | 3,810 | 3,850 | 396,800 |
| 2002/07/23 | 4,410 | 4,410 | 4,260 | 4,310 | 190,100 |
| 2002/07/22 | 4,690 | 4,790 | 4,650 | 4,760 | 56,100 |
| 2002/07/19 | 4,930 | 4,970 | 4,770 | 4,840 | 60,700 |
| 2002/07/18 | 5,080 | 5,160 | 5,000 | 5,050 | 31,900 |
| 2002/07/17 | 5,200 | 5,200 | 4,950 | 5,070 | 21,300 |
| 2002/07/16 | 5,100 | 5,230 | 5,100 | 5,100 | 17,600 |
| 2002/07/15 | 5,260 | 5,280 | 5,120 | 5,120 | 11,400 |
| 2002/07/12 | 5,310 | 5,390 | 5,300 | 5,330 | 29,100 |
| 2002/07/11 | 5,350 | 5,400 | 5,310 | 5,360 | 30,600 |
| 2002/07/10 | 5,440 | 5,510 | 5,350 | 5,420 | 31,500 |
| 2002/07/09 | 5,380 | 5,490 | 5,290 | 5,490 | 23,200 |
| 2002/07/08 | 5,540 | 5,540 | 5,280 | 5,280 | 63,000 |
| 2002/07/05 | 5,280 | 5,390 | 5,280 | 5,340 | 30,100 |
| 2002/07/04 | 5,470 | 5,470 | 5,360 | 5,380 | 15,300 |
| 2002/07/03 | 5,300 | 5,440 | 5,270 | 5,380 | 53,500 |
| 2002/07/02 | 5,480 | 5,480 | 5,270 | 5,360 | 29,600 |
| 2002/07/01 | 5,540 | 5,640 | 5,480 | 5,570 | 35,700 |
| 2002/06/28 | 5,290 | 5,430 | 5,210 | 5,370 | 32,400 |
| 2002/06/27 | 5,200 | 5,300 | 5,080 | 5,100 | 15,700 |
| 2002/06/26 | 5,300 | 5,300 | 5,070 | 5,070 | 31,100 |
| 2002/06/25 | 5,390 | 5,500 | 5,330 | 5,360 | 33,700 |
| 2002/06/24 | 5,100 | 5,260 | 4,960 | 5,240 | 58,100 |
| 2002/06/21 | 5,210 | 5,300 | 5,130 | 5,150 | 52,500 |
| 2002/06/20 | 5,290 | 5,450 | 5,220 | 5,450 | 43,800 |
| 2002/06/19 | 5,500 | 5,500 | 5,290 | 5,290 | 53,200 |
| 2002/06/18 | 5,460 | 5,610 | 5,420 | 5,500 | 39,300 |
| 2002/06/17 | 5,410 | 5,410 | 5,220 | 5,290 | 32,700 |
| 2002/06/14 | 5,310 | 5,480 | 5,260 | 5,400 | 126,200 |
| 2002/06/13 | 5,660 | 5,710 | 5,420 | 5,510 | 66,000 |
| 2002/06/12 | 5,800 | 5,810 | 5,630 | 5,650 | 43,500 |
| 2002/06/11 | 5,790 | 6,010 | 5,790 | 5,870 | 30,700 |
| 2002/06/10 | 5,940 | 6,000 | 5,800 | 5,800 | 33,400 |
| 2002/06/07 | 5,810 | 5,920 | 5,800 | 5,840 | 73,300 |
| 2002/06/06 | 6,130 | 6,190 | 5,980 | 6,010 | 47,300 |
| 2002/06/05 | 6,300 | 6,310 | 6,120 | 6,120 | 32,500 |
| 2002/06/04 | 6,280 | 6,290 | 6,200 | 6,290 | 38,300 |
| 2002/06/03 | 6,500 | 6,500 | 6,350 | 6,380 | 26,900 |
| 2002/05/31 | 6,390 | 6,450 | 6,260 | 6,380 | 37,600 |
| 2002/05/30 | 6,380 | 6,530 | 6,200 | 6,490 | 32,200 |
| 2002/05/29 | 6,580 | 6,600 | 6,470 | 6,480 | 32,000 |
| 2002/05/28 | 6,670 | 6,670 | 6,480 | 6,610 | 24,800 |
| 2002/05/27 | 6,520 | 6,620 | 6,440 | 6,600 | 51,700 |
| 2002/05/24 | 6,490 | 6,500 | 6,340 | 6,410 | 36,900 |
| 2002/05/23 | 6,500 | 6,590 | 6,400 | 6,510 | 30,800 |
| 2002/05/22 | 6,490 | 6,490 | 6,420 | 6,430 | 33,800 |
| 2002/05/21 | 6,490 | 6,560 | 6,400 | 6,520 | 38,800 |
| 2002/05/20 | 6,400 | 6,590 | 6,310 | 6,530 | 87,600 |
| 2002/05/17 | 6,500 | 6,610 | 6,290 | 6,410 | 113,300 |
| 2002/05/16 | 6,370 | 6,550 | 6,360 | 6,500 | 38,000 |
| 2002/05/15 | 6,270 | 6,400 | 6,270 | 6,400 | 73,400 |
| 2002/05/14 | 6,360 | 6,420 | 6,200 | 6,200 | 32,600 |
| 2002/05/13 | 6,500 | 6,500 | 6,330 | 6,330 | 24,500 |
| 2002/05/10 | 6,480 | 6,500 | 6,380 | 6,450 | 47,700 |
| 2002/05/09 | 6,680 | 6,680 | 6,460 | 6,530 | 35,200 |
| 2002/05/08 | 6,390 | 6,650 | 6,390 | 6,460 | 99,900 |
| 2002/05/07 | 6,700 | 6,700 | 6,450 | 6,490 | 92,800 |
| 2002/05/02 | 6,450 | 6,710 | 6,430 | 6,640 | 105,800 |
| 2002/05/01 | 6,500 | 6,560 | 6,400 | 6,520 | 65,800 |
| 2002/04/30 | 6,530 | 6,700 | 6,470 | 6,500 | 71,400 |
| 2002/04/26 | 6,770 | 6,850 | 6,640 | 6,830 | 68,700 |
| 2002/04/25 | 6,590 | 6,850 | 6,500 | 6,740 | 194,200 |
| 2002/04/24 | 6,500 | 6,700 | 6,410 | 6,410 | 118,000 |
| 2002/04/23 | 6,500 | 6,550 | 6,410 | 6,470 | 106,500 |
| 2002/04/22 | 6,300 | 6,580 | 6,250 | 6,580 | 171,700 |
| 2002/04/19 | 6,000 | 6,250 | 6,000 | 6,200 | 138,700 |
| 2002/04/18 | 6,100 | 6,100 | 5,920 | 5,950 | 50,500 |
| 2002/04/17 | 6,100 | 6,100 | 5,940 | 6,080 | 85,200 |
| 2002/04/16 | 5,800 | 6,010 | 5,710 | 6,000 | 102,700 |
| 2002/04/15 | 5,550 | 5,800 | 5,550 | 5,800 | 29,400 |
| 2002/04/12 | 5,600 | 5,750 | 5,540 | 5,650 | 101,200 |
| 2002/04/11 | 5,660 | 5,880 | 5,630 | 5,700 | 102,300 |
| 2002/04/10 | 5,650 | 5,690 | 5,500 | 5,650 | 82,900 |
| 2002/04/09 | 5,840 | 5,840 | 5,650 | 5,670 | 52,500 |
| 2002/04/08 | 5,950 | 5,950 | 5,670 | 5,700 | 88,100 |
| 2002/04/05 | 6,100 | 6,200 | 5,800 | 5,850 | 99,000 |
| 2002/04/04 | 5,900 | 6,270 | 5,900 | 6,200 | 97,900 |
| 2002/04/03 | 5,890 | 6,030 | 5,860 | 5,880 | 48,900 |
| 2002/04/02 | 5,900 | 5,970 | 5,800 | 5,950 | 30,300 |
| 2002/04/01 | 5,890 | 5,960 | 5,780 | 5,800 | 28,500 |
| 2002/03/29 | 6,150 | 6,150 | 5,760 | 5,780 | 77,300 |
| 2002/03/28 | 6,210 | 6,360 | 6,150 | 6,160 | 24,400 |
| 2002/03/27 | 5,980 | 6,220 | 5,980 | 6,110 | 29,500 |
| 2002/03/26 | 6,100 | 6,130 | 6,010 | 6,080 | 24,500 |
| 2002/03/25 | 6,150 | 6,160 | 5,920 | 6,010 | 32,500 |
| 2002/03/22 | 6,310 | 6,310 | 6,040 | 6,050 | 15,700 |
| 2002/03/20 | 6,490 | 6,490 | 6,060 | 6,320 | 43,500 |
| 2002/03/19 | 6,320 | 6,390 | 6,230 | 6,390 | 13,300 |
| 2002/03/18 | 6,300 | 6,440 | 6,220 | 6,220 | 23,000 |
| 2002/03/15 | 6,150 | 6,290 | 6,150 | 6,290 | 37,400 |
| 2002/03/14 | 6,060 | 6,220 | 6,040 | 6,110 | 75,000 |
| 2002/03/13 | 6,130 | 6,200 | 6,060 | 6,060 | 50,200 |
| 2002/03/12 | 6,250 | 6,250 | 6,000 | 6,230 | 47,100 |
| 2002/03/11 | 6,190 | 6,320 | 6,120 | 6,290 | 44,300 |
| 2002/03/08 | 6,400 | 6,520 | 6,300 | 6,390 | 120,200 |
| 2002/03/07 | 6,530 | 6,600 | 6,420 | 6,600 | 28,600 |
| 2002/03/06 | 6,400 | 6,550 | 6,390 | 6,480 | 58,500 |
| 2002/03/05 | 6,580 | 6,600 | 6,400 | 6,520 | 76,600 |
| 2002/03/04 | 6,400 | 6,520 | 6,390 | 6,510 | 112,500 |
| 2002/03/01 | 6,280 | 6,300 | 6,160 | 6,300 | 31,200 |
| 2002/02/28 | 6,280 | 6,400 | 6,250 | 6,280 | 60,500 |
| 2002/02/27 | 6,350 | 6,380 | 6,010 | 6,280 | 47,000 |
| 2002/02/26 | 6,380 | 6,390 | 6,220 | 6,330 | 32,400 |
| 2002/02/25 | 6,450 | 6,450 | 6,320 | 6,380 | 89,400 |
| 2002/02/22 | 6,100 | 6,350 | 6,030 | 6,280 | 94,400 |
| 2002/02/21 | 5,900 | 6,100 | 5,900 | 6,060 | 63,700 |
| 2002/02/20 | 6,100 | 6,100 | 5,830 | 5,870 | 52,200 |
| 2002/02/19 | 6,100 | 6,150 | 5,970 | 6,070 | 50,400 |
| 2002/02/18 | 5,900 | 6,150 | 5,900 | 6,090 | 59,900 |
| 2002/02/15 | 5,750 | 6,120 | 5,680 | 6,000 | 118,600 |
| 2002/02/14 | 5,700 | 5,850 | 5,700 | 5,830 | 99,500 |
| 2002/02/13 | 5,320 | 5,700 | 5,320 | 5,670 | 122,500 |
| 2002/02/12 | 5,190 | 5,260 | 5,190 | 5,220 | 70,100 |
| 2002/02/08 | 5,040 | 5,150 | 5,000 | 5,130 | 54,600 |
| 2002/02/07 | 5,050 | 5,150 | 5,020 | 5,090 | 63,200 |
| 2002/02/06 | 4,980 | 5,040 | 4,950 | 4,980 | 43,200 |
| 2002/02/05 | 5,050 | 5,100 | 4,980 | 5,000 | 42,400 |
| 2002/02/04 | 5,150 | 5,150 | 5,000 | 5,050 | 34,200 |
| 2002/02/01 | 5,360 | 5,440 | 5,210 | 5,250 | 44,900 |
| 2002/01/31 | 5,250 | 5,380 | 5,220 | 5,360 | 39,000 |
| 2002/01/30 | 5,110 | 5,250 | 5,110 | 5,220 | 35,500 |
| 2002/01/29 | 5,280 | 5,350 | 5,260 | 5,310 | 54,000 |
| 2002/01/28 | 5,250 | 5,450 | 5,150 | 5,240 | 45,300 |
| 2002/01/25 | 5,240 | 5,260 | 5,060 | 5,200 | 56,300 |
| 2002/01/24 | 4,870 | 5,040 | 4,870 | 5,040 | 52,600 |
| 2002/01/23 | 4,990 | 5,050 | 4,950 | 5,020 | 30,400 |
| 2002/01/22 | 5,140 | 5,170 | 4,980 | 5,170 | 25,500 |
| 2002/01/21 | 5,070 | 5,270 | 5,010 | 5,140 | 26,000 |
| 2002/01/18 | 5,010 | 5,070 | 4,960 | 5,070 | 48,300 |
| 2002/01/17 | 5,000 | 5,060 | 4,960 | 4,960 | 44,300 |
| 2002/01/16 | 4,860 | 5,050 | 4,830 | 4,950 | 44,900 |
| 2002/01/15 | 5,080 | 5,300 | 5,070 | 5,110 | 34,600 |
| 2002/01/11 | 5,680 | 5,700 | 5,380 | 5,380 | 82,600 |
| 2002/01/10 | 5,180 | 5,410 | 5,070 | 5,380 | 58,900 |
| 2002/01/09 | 5,150 | 5,180 | 5,100 | 5,150 | 32,000 |
| 2002/01/08 | 5,040 | 5,200 | 5,040 | 5,110 | 24,700 |
| 2002/01/07 | 5,040 | 5,150 | 5,040 | 5,140 | 57,100 |
| 2002/01/04 | 5,130 | 5,210 | 5,020 | 5,140 | 28,500 |