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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,530 | 3,540 | 3,500 | 3,530 | 9,400 |
| 2003/12/29 | 3,470 | 3,510 | 3,430 | 3,490 | 21,800 |
| 2003/12/26 | 3,450 | 3,460 | 3,430 | 3,440 | 9,300 |
| 2003/12/25 | 3,430 | 3,470 | 3,410 | 3,420 | 36,300 |
| 2003/12/24 | 3,380 | 3,430 | 3,380 | 3,410 | 26,000 |
| 2003/12/22 | 3,330 | 3,390 | 3,330 | 3,380 | 32,500 |
| 2003/12/19 | 3,350 | 3,350 | 3,300 | 3,330 | 15,500 |
| 2003/12/18 | 3,370 | 3,370 | 3,300 | 3,320 | 32,400 |
| 2003/12/17 | 3,410 | 3,430 | 3,310 | 3,320 | 179,300 |
| 2003/12/16 | 3,500 | 3,530 | 3,480 | 3,500 | 34,200 |
| 2003/12/15 | 3,600 | 3,620 | 3,570 | 3,600 | 34,000 |
| 2003/12/12 | 3,370 | 3,550 | 3,370 | 3,510 | 107,700 |
| 2003/12/11 | 3,410 | 3,440 | 3,400 | 3,420 | 10,900 |
| 2003/12/10 | 3,440 | 3,460 | 3,380 | 3,420 | 48,100 |
| 2003/12/09 | 3,490 | 3,490 | 3,440 | 3,440 | 53,200 |
| 2003/12/08 | 3,550 | 3,560 | 3,450 | 3,470 | 46,200 |
| 2003/12/05 | 3,720 | 3,720 | 3,580 | 3,650 | 48,500 |
| 2003/12/04 | 3,700 | 3,720 | 3,670 | 3,690 | 19,200 |
| 2003/12/03 | 3,700 | 3,740 | 3,680 | 3,700 | 60,000 |
| 2003/12/02 | 3,600 | 3,680 | 3,580 | 3,660 | 71,200 |
| 2003/12/01 | 3,450 | 3,570 | 3,430 | 3,530 | 29,500 |
| 2003/11/28 | 3,480 | 3,520 | 3,470 | 3,500 | 35,200 |
| 2003/11/27 | 3,510 | 3,510 | 3,450 | 3,470 | 26,400 |
| 2003/11/26 | 3,520 | 3,550 | 3,460 | 3,540 | 39,500 |
| 2003/11/25 | 3,510 | 3,680 | 3,470 | 3,560 | 40,800 |
| 2003/11/21 | 3,450 | 3,490 | 3,400 | 3,420 | 52,700 |
| 2003/11/20 | 3,540 | 3,580 | 3,390 | 3,500 | 87,400 |
| 2003/11/19 | 3,500 | 3,520 | 3,480 | 3,490 | 45,800 |
| 2003/11/18 | 3,510 | 3,550 | 3,470 | 3,550 | 53,000 |
| 2003/11/17 | 3,740 | 3,750 | 3,580 | 3,610 | 60,000 |
| 2003/11/14 | 3,850 | 3,850 | 3,780 | 3,780 | 37,100 |
| 2003/11/13 | 3,780 | 3,830 | 3,740 | 3,800 | 31,700 |
| 2003/11/12 | 3,760 | 3,810 | 3,700 | 3,710 | 41,100 |
| 2003/11/11 | 3,880 | 3,880 | 3,680 | 3,710 | 61,200 |
| 2003/11/10 | 3,920 | 3,940 | 3,880 | 3,900 | 28,900 |
| 2003/11/07 | 3,910 | 3,910 | 3,860 | 3,870 | 22,200 |
| 2003/11/06 | 3,910 | 3,940 | 3,860 | 3,860 | 30,500 |
| 2003/11/05 | 3,900 | 3,910 | 3,830 | 3,880 | 27,200 |
| 2003/11/04 | 3,910 | 3,970 | 3,830 | 3,910 | 32,100 |
| 2003/10/31 | 3,880 | 3,900 | 3,790 | 3,820 | 41,300 |
| 2003/10/30 | 3,930 | 3,930 | 3,880 | 3,880 | 15,200 |
| 2003/10/29 | 3,860 | 3,930 | 3,860 | 3,930 | 18,300 |
| 2003/10/28 | 3,800 | 3,830 | 3,790 | 3,820 | 16,200 |
| 2003/10/27 | 3,770 | 3,820 | 3,770 | 3,780 | 19,700 |
| 2003/10/24 | 3,840 | 3,870 | 3,750 | 3,760 | 34,100 |
| 2003/10/23 | 3,820 | 3,830 | 3,750 | 3,750 | 76,000 |
| 2003/10/22 | 3,960 | 3,990 | 3,890 | 3,900 | 41,600 |
| 2003/10/21 | 4,100 | 4,110 | 3,960 | 3,960 | 64,800 |
| 2003/10/20 | 4,020 | 4,080 | 3,960 | 4,050 | 60,000 |
| 2003/10/17 | 3,960 | 4,020 | 3,940 | 4,010 | 57,100 |
| 2003/10/16 | 3,960 | 3,980 | 3,930 | 3,960 | 45,800 |
| 2003/10/15 | 3,920 | 3,950 | 3,900 | 3,930 | 64,500 |
| 2003/10/14 | 3,850 | 3,890 | 3,820 | 3,860 | 50,100 |
| 2003/10/10 | 3,750 | 3,820 | 3,750 | 3,810 | 58,600 |
| 2003/10/09 | 3,840 | 3,850 | 3,750 | 3,780 | 60,300 |
| 2003/10/08 | 3,930 | 3,930 | 3,840 | 3,840 | 76,700 |
| 2003/10/07 | 3,800 | 3,900 | 3,800 | 3,880 | 115,200 |
| 2003/10/06 | 3,850 | 3,910 | 3,730 | 3,750 | 94,800 |
| 2003/10/03 | 3,710 | 3,800 | 3,650 | 3,800 | 154,500 |
| 2003/10/02 | 3,710 | 3,710 | 3,650 | 3,670 | 80,500 |
| 2003/10/01 | 3,750 | 3,750 | 3,630 | 3,640 | 142,500 |
| 2003/09/30 | 3,780 | 3,860 | 3,720 | 3,810 | 96,100 |
| 2003/09/29 | 3,830 | 3,850 | 3,780 | 3,820 | 27,400 |
| 2003/09/26 | 3,760 | 3,880 | 3,760 | 3,830 | 63,800 |
| 2003/09/25 | 3,830 | 3,850 | 3,760 | 3,790 | 34,600 |
| 2003/09/24 | 3,840 | 3,930 | 3,810 | 3,830 | 65,500 |
| 2003/09/22 | 3,930 | 3,930 | 3,740 | 3,790 | 92,000 |
| 2003/09/19 | 4,000 | 4,000 | 3,960 | 3,970 | 46,200 |
| 2003/09/18 | 4,030 | 4,080 | 4,000 | 4,040 | 47,200 |
| 2003/09/17 | 4,110 | 4,140 | 4,070 | 4,080 | 38,700 |
| 2003/09/16 | 4,180 | 4,180 | 4,100 | 4,100 | 32,300 |
| 2003/09/12 | 4,180 | 4,180 | 4,050 | 4,130 | 63,200 |
| 2003/09/11 | 4,110 | 4,250 | 4,100 | 4,110 | 78,700 |
| 2003/09/10 | 4,050 | 4,110 | 4,000 | 4,010 | 23,400 |
| 2003/09/09 | 4,090 | 4,170 | 4,050 | 4,080 | 39,200 |
| 2003/09/08 | 4,030 | 4,100 | 4,030 | 4,040 | 29,200 |
| 2003/09/05 | 4,200 | 4,200 | 4,010 | 4,010 | 59,800 |
| 2003/09/04 | 4,220 | 4,220 | 4,080 | 4,200 | 26,800 |
| 2003/09/03 | 4,370 | 4,390 | 4,170 | 4,180 | 31,900 |
| 2003/09/02 | 4,350 | 4,390 | 4,260 | 4,280 | 61,600 |
| 2003/09/01 | 4,130 | 4,340 | 4,130 | 4,320 | 89,600 |
| 2003/08/29 | 3,960 | 4,050 | 3,950 | 4,020 | 31,300 |
| 2003/08/28 | 3,890 | 3,930 | 3,850 | 3,890 | 30,800 |
| 2003/08/27 | 3,950 | 3,960 | 3,930 | 3,950 | 30,200 |
| 2003/08/26 | 3,880 | 3,950 | 3,880 | 3,930 | 20,100 |
| 2003/08/25 | 3,970 | 3,970 | 3,880 | 3,880 | 21,300 |
| 2003/08/22 | 3,960 | 3,960 | 3,860 | 3,870 | 17,800 |
| 2003/08/21 | 3,930 | 3,980 | 3,910 | 3,950 | 38,600 |
| 2003/08/20 | 3,900 | 3,960 | 3,900 | 3,950 | 36,600 |
| 2003/08/19 | 3,920 | 3,920 | 3,860 | 3,890 | 30,000 |
| 2003/08/18 | 3,850 | 3,930 | 3,840 | 3,900 | 13,200 |
| 2003/08/15 | 3,950 | 3,960 | 3,860 | 3,870 | 40,600 |
| 2003/08/14 | 3,910 | 3,950 | 3,850 | 3,910 | 51,100 |
| 2003/08/13 | 3,770 | 3,900 | 3,770 | 3,860 | 81,100 |
| 2003/08/12 | 3,640 | 3,690 | 3,620 | 3,670 | 29,900 |
| 2003/08/11 | 3,570 | 3,590 | 3,530 | 3,560 | 15,800 |
| 2003/08/08 | 3,470 | 3,530 | 3,430 | 3,470 | 31,900 |
| 2003/08/07 | 3,540 | 3,570 | 3,470 | 3,470 | 32,900 |
| 2003/08/06 | 3,570 | 3,660 | 3,540 | 3,590 | 35,200 |
| 2003/08/05 | 3,610 | 3,610 | 3,480 | 3,520 | 25,700 |
| 2003/08/04 | 3,660 | 3,660 | 3,610 | 3,620 | 35,200 |
| 2003/08/01 | 3,660 | 3,720 | 3,640 | 3,660 | 49,600 |
| 2003/07/31 | 3,700 | 3,720 | 3,620 | 3,620 | 28,300 |
| 2003/07/30 | 3,700 | 3,760 | 3,630 | 3,660 | 60,900 |
| 2003/07/29 | 3,850 | 3,860 | 3,710 | 3,730 | 61,100 |
| 2003/07/28 | 3,770 | 3,890 | 3,770 | 3,850 | 48,800 |
| 2003/07/25 | 3,840 | 3,840 | 3,700 | 3,820 | 63,500 |
| 2003/07/24 | 3,850 | 3,850 | 3,750 | 3,790 | 49,900 |
| 2003/07/23 | 3,800 | 3,850 | 3,730 | 3,800 | 59,600 |
| 2003/07/22 | 3,810 | 3,870 | 3,740 | 3,750 | 55,100 |
| 2003/07/18 | 3,930 | 3,980 | 3,780 | 3,810 | 145,700 |
| 2003/07/17 | 3,910 | 4,100 | 3,840 | 4,080 | 511,200 |
| 2003/07/16 | 3,750 | 3,870 | 3,710 | 3,860 | 429,400 |
| 2003/07/15 | 3,490 | 3,640 | 3,450 | 3,620 | 184,400 |
| 2003/07/14 | 3,390 | 3,430 | 3,320 | 3,390 | 32,400 |
| 2003/07/11 | 3,480 | 3,520 | 3,360 | 3,370 | 47,200 |
| 2003/07/10 | 3,510 | 3,580 | 3,510 | 3,530 | 27,100 |
| 2003/07/09 | 3,620 | 3,650 | 3,470 | 3,510 | 43,500 |
| 2003/07/08 | 3,600 | 3,620 | 3,540 | 3,580 | 105,500 |
| 2003/07/07 | 3,430 | 3,530 | 3,420 | 3,500 | 83,000 |
| 2003/07/04 | 3,300 | 3,450 | 3,300 | 3,430 | 67,800 |
| 2003/07/03 | 3,660 | 3,670 | 3,440 | 3,450 | 107,500 |
| 2003/07/02 | 3,560 | 3,610 | 3,500 | 3,550 | 148,100 |
| 2003/07/01 | 3,370 | 3,480 | 3,320 | 3,460 | 207,600 |
| 2003/06/30 | 3,180 | 3,290 | 3,170 | 3,230 | 63,900 |
| 2003/06/27 | 3,170 | 3,170 | 3,120 | 3,160 | 68,400 |
| 2003/06/26 | 3,170 | 3,180 | 3,110 | 3,140 | 40,700 |
| 2003/06/25 | 3,130 | 3,200 | 3,130 | 3,170 | 44,400 |
| 2003/06/24 | 3,150 | 3,180 | 3,120 | 3,120 | 23,100 |
| 2003/06/23 | 3,180 | 3,180 | 3,130 | 3,150 | 36,500 |
| 2003/06/20 | 3,160 | 3,180 | 3,110 | 3,120 | 65,100 |
| 2003/06/19 | 3,200 | 3,240 | 3,180 | 3,190 | 39,400 |
| 2003/06/18 | 3,220 | 3,260 | 3,200 | 3,200 | 41,700 |
| 2003/06/17 | 3,300 | 3,330 | 3,190 | 3,210 | 56,700 |
| 2003/06/16 | 3,280 | 3,290 | 3,210 | 3,230 | 35,100 |
| 2003/06/13 | 3,350 | 3,400 | 3,320 | 3,350 | 82,000 |
| 2003/06/12 | 3,460 | 3,480 | 3,400 | 3,400 | 20,300 |
| 2003/06/11 | 3,450 | 3,460 | 3,400 | 3,400 | 16,900 |
| 2003/06/10 | 3,410 | 3,420 | 3,380 | 3,380 | 32,300 |
| 2003/06/09 | 3,430 | 3,500 | 3,430 | 3,460 | 30,100 |
| 2003/06/06 | 3,400 | 3,530 | 3,400 | 3,530 | 28,200 |
| 2003/06/05 | 3,430 | 3,490 | 3,410 | 3,450 | 30,600 |
| 2003/06/04 | 3,440 | 3,460 | 3,370 | 3,430 | 42,200 |
| 2003/06/03 | 3,470 | 3,470 | 3,360 | 3,440 | 27,500 |
| 2003/06/02 | 3,400 | 3,520 | 3,390 | 3,470 | 123,900 |
| 2003/05/30 | 3,270 | 3,400 | 3,150 | 3,350 | 143,800 |
| 2003/05/29 | 3,330 | 3,370 | 3,290 | 3,310 | 44,300 |
| 2003/05/28 | 3,350 | 3,490 | 3,310 | 3,310 | 105,400 |
| 2003/05/27 | 3,510 | 3,520 | 3,300 | 3,300 | 61,100 |
| 2003/05/26 | 3,610 | 3,650 | 3,560 | 3,560 | 16,100 |
| 2003/05/23 | 3,580 | 3,620 | 3,560 | 3,560 | 15,800 |
| 2003/05/22 | 3,530 | 3,570 | 3,500 | 3,510 | 16,800 |
| 2003/05/21 | 3,470 | 3,550 | 3,460 | 3,520 | 31,700 |
| 2003/05/20 | 3,500 | 3,520 | 3,440 | 3,460 | 60,200 |
| 2003/05/19 | 3,630 | 3,700 | 3,550 | 3,620 | 76,100 |
| 2003/05/16 | 3,430 | 3,630 | 3,430 | 3,580 | 62,900 |
| 2003/05/15 | 3,440 | 3,500 | 3,420 | 3,450 | 51,800 |
| 2003/05/14 | 3,450 | 3,460 | 3,440 | 3,440 | 43,100 |
| 2003/05/13 | 3,490 | 3,580 | 3,480 | 3,480 | 126,200 |
| 2003/05/12 | 3,490 | 3,500 | 3,440 | 3,470 | 42,200 |
| 2003/05/09 | 3,450 | 3,470 | 3,430 | 3,460 | 43,200 |
| 2003/05/08 | 3,450 | 3,520 | 3,450 | 3,490 | 59,000 |
| 2003/05/07 | 3,500 | 3,570 | 3,490 | 3,550 | 52,600 |
| 2003/05/06 | 3,470 | 3,550 | 3,470 | 3,500 | 54,900 |
| 2003/05/02 | 3,440 | 3,500 | 3,370 | 3,470 | 81,500 |
| 2003/05/01 | 3,300 | 3,460 | 3,300 | 3,430 | 86,500 |
| 2003/04/30 | 3,380 | 3,390 | 3,250 | 3,310 | 58,700 |
| 2003/04/28 | 3,380 | 3,390 | 3,370 | 3,390 | 24,200 |
| 2003/04/25 | 3,280 | 3,400 | 3,250 | 3,390 | 36,600 |
| 2003/04/24 | 3,370 | 3,400 | 3,230 | 3,230 | 51,100 |
| 2003/04/23 | 3,360 | 3,370 | 3,320 | 3,320 | 26,100 |
| 2003/04/22 | 3,340 | 3,340 | 3,230 | 3,270 | 29,600 |
| 2003/04/21 | 3,370 | 3,370 | 3,280 | 3,340 | 27,800 |
| 2003/04/18 | 3,390 | 3,440 | 3,360 | 3,400 | 46,300 |
| 2003/04/17 | 3,410 | 3,410 | 3,300 | 3,360 | 20,100 |
| 2003/04/16 | 3,310 | 3,420 | 3,270 | 3,420 | 47,500 |
| 2003/04/15 | 3,140 | 3,310 | 3,130 | 3,310 | 75,500 |
| 2003/04/14 | 3,100 | 3,190 | 3,100 | 3,110 | 31,000 |
| 2003/04/11 | 3,100 | 3,100 | 3,030 | 3,050 | 34,400 |
| 2003/04/10 | 3,150 | 3,150 | 2,955 | 3,060 | 54,400 |
| 2003/04/09 | 3,290 | 3,290 | 3,080 | 3,150 | 74,200 |
| 2003/04/08 | 3,110 | 3,240 | 3,080 | 3,200 | 55,700 |
| 2003/04/07 | 3,040 | 3,100 | 3,020 | 3,080 | 25,600 |
| 2003/04/04 | 3,020 | 3,020 | 2,940 | 2,995 | 43,300 |
| 2003/04/03 | 3,040 | 3,090 | 2,990 | 3,020 | 26,600 |
| 2003/04/02 | 2,990 | 3,000 | 2,950 | 2,975 | 42,400 |
| 2003/04/01 | 2,900 | 2,965 | 2,870 | 2,930 | 26,500 |
| 2003/03/31 | 3,070 | 3,090 | 2,940 | 2,940 | 57,100 |
| 2003/03/28 | 3,250 | 3,250 | 3,180 | 3,180 | 16,500 |
| 2003/03/27 | 3,200 | 3,260 | 3,200 | 3,240 | 39,900 |
| 2003/03/26 | 3,340 | 3,340 | 3,230 | 3,250 | 29,700 |
| 2003/03/25 | 3,210 | 3,400 | 3,180 | 3,290 | 54,300 |
| 2003/03/24 | 3,230 | 3,270 | 3,210 | 3,240 | 52,600 |
| 2003/03/20 | 3,200 | 3,230 | 3,140 | 3,160 | 28,900 |
| 2003/03/19 | 3,150 | 3,190 | 3,080 | 3,130 | 24,000 |
| 2003/03/18 | 3,160 | 3,240 | 3,120 | 3,120 | 48,700 |
| 2003/03/17 | 3,160 | 3,170 | 3,100 | 3,110 | 41,800 |
| 2003/03/14 | 3,020 | 3,150 | 3,020 | 3,140 | 109,500 |
| 2003/03/13 | 2,950 | 3,010 | 2,940 | 3,000 | 30,600 |
| 2003/03/12 | 2,995 | 3,020 | 2,950 | 2,980 | 48,900 |
| 2003/03/11 | 3,010 | 3,070 | 2,945 | 2,995 | 65,500 |
| 2003/03/10 | 3,050 | 3,050 | 2,985 | 3,040 | 57,500 |
| 2003/03/07 | 3,090 | 3,090 | 2,965 | 3,000 | 59,500 |
| 2003/03/06 | 3,070 | 3,100 | 3,050 | 3,090 | 45,100 |
| 2003/03/05 | 3,060 | 3,140 | 3,060 | 3,070 | 39,800 |
| 2003/03/04 | 3,010 | 3,090 | 3,010 | 3,050 | 42,700 |
| 2003/03/03 | 2,930 | 2,965 | 2,920 | 2,965 | 13,000 |
| 2003/02/28 | 2,935 | 3,010 | 2,925 | 2,935 | 13,800 |
| 2003/02/27 | 2,880 | 2,955 | 2,880 | 2,950 | 12,500 |
| 2003/02/26 | 2,990 | 3,000 | 2,875 | 2,945 | 124,200 |
| 2003/02/25 | 3,050 | 3,050 | 2,950 | 2,950 | 31,500 |
| 2003/02/24 | 3,030 | 3,060 | 3,010 | 3,030 | 15,400 |
| 2003/02/21 | 2,990 | 3,080 | 2,990 | 3,080 | 20,200 |
| 2003/02/20 | 3,050 | 3,050 | 2,995 | 3,020 | 12,900 |
| 2003/02/19 | 3,120 | 3,120 | 3,080 | 3,100 | 20,400 |
| 2003/02/18 | 3,060 | 3,120 | 3,010 | 3,110 | 38,000 |
| 2003/02/17 | 3,040 | 3,090 | 3,020 | 3,060 | 36,800 |
| 2003/02/14 | 2,970 | 2,990 | 2,955 | 2,975 | 86,000 |
| 2003/02/13 | 2,930 | 2,970 | 2,930 | 2,950 | 88,600 |
| 2003/02/12 | 2,905 | 2,930 | 2,885 | 2,900 | 37,400 |
| 2003/02/10 | 2,880 | 2,935 | 2,880 | 2,900 | 80,000 |
| 2003/02/07 | 2,975 | 2,975 | 2,865 | 2,875 | 31,800 |
| 2003/02/06 | 3,040 | 3,040 | 2,900 | 2,965 | 57,700 |
| 2003/02/05 | 2,915 | 3,000 | 2,885 | 2,985 | 66,200 |
| 2003/02/04 | 2,865 | 2,865 | 2,805 | 2,835 | 19,100 |
| 2003/02/03 | 2,655 | 2,805 | 2,650 | 2,785 | 38,900 |
| 2003/01/31 | 2,700 | 2,700 | 2,650 | 2,650 | 32,900 |
| 2003/01/30 | 2,740 | 2,790 | 2,720 | 2,730 | 19,300 |
| 2003/01/29 | 2,855 | 2,855 | 2,735 | 2,740 | 20,200 |
| 2003/01/28 | 2,910 | 2,915 | 2,860 | 2,860 | 12,700 |
| 2003/01/27 | 2,980 | 2,990 | 2,945 | 2,950 | 31,300 |
| 2003/01/24 | 3,030 | 3,060 | 2,990 | 2,990 | 56,200 |
| 2003/01/23 | 2,990 | 2,990 | 2,940 | 2,985 | 29,100 |
| 2003/01/22 | 3,000 | 3,010 | 2,910 | 3,000 | 31,600 |
| 2003/01/21 | 2,950 | 3,040 | 2,950 | 3,000 | 36,900 |
| 2003/01/20 | 2,945 | 2,985 | 2,915 | 2,985 | 20,600 |
| 2003/01/17 | 2,960 | 3,040 | 2,960 | 2,985 | 23,200 |
| 2003/01/16 | 2,955 | 3,030 | 2,955 | 3,010 | 35,900 |
| 2003/01/15 | 2,970 | 3,040 | 2,940 | 2,995 | 41,800 |
| 2003/01/14 | 2,830 | 2,970 | 2,825 | 2,930 | 23,000 |
| 2003/01/10 | 2,950 | 2,980 | 2,850 | 2,870 | 46,000 |
| 2003/01/09 | 3,000 | 3,020 | 2,965 | 3,000 | 46,600 |
| 2003/01/08 | 3,060 | 3,090 | 3,050 | 3,090 | 51,700 |
| 2003/01/07 | 3,090 | 3,120 | 3,000 | 3,050 | 65,000 |
| 2003/01/06 | 3,030 | 3,090 | 3,030 | 3,070 | 9,500 |