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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,610 | 3,620 | 3,600 | 3,620 | 12,200 |
| 2004/12/29 | 3,630 | 3,630 | 3,590 | 3,610 | 24,400 |
| 2004/12/28 | 3,630 | 3,630 | 3,600 | 3,620 | 19,000 |
| 2004/12/27 | 3,600 | 3,630 | 3,580 | 3,610 | 32,400 |
| 2004/12/24 | 3,600 | 3,650 | 3,600 | 3,630 | 43,800 |
| 2004/12/22 | 3,590 | 3,610 | 3,560 | 3,590 | 43,300 |
| 2004/12/21 | 3,540 | 3,560 | 3,530 | 3,560 | 42,100 |
| 2004/12/20 | 3,540 | 3,550 | 3,530 | 3,530 | 35,100 |
| 2004/12/17 | 3,490 | 3,530 | 3,470 | 3,530 | 31,800 |
| 2004/12/16 | 3,440 | 3,490 | 3,440 | 3,470 | 16,700 |
| 2004/12/15 | 3,480 | 3,510 | 3,400 | 3,470 | 49,100 |
| 2004/12/14 | 3,440 | 3,460 | 3,410 | 3,460 | 17,600 |
| 2004/12/13 | 3,410 | 3,440 | 3,390 | 3,400 | 27,500 |
| 2004/12/10 | 3,450 | 3,450 | 3,420 | 3,450 | 45,000 |
| 2004/12/09 | 3,420 | 3,430 | 3,410 | 3,410 | 33,400 |
| 2004/12/08 | 3,410 | 3,460 | 3,410 | 3,440 | 12,400 |
| 2004/12/07 | 3,460 | 3,500 | 3,450 | 3,450 | 23,800 |
| 2004/12/06 | 3,470 | 3,490 | 3,470 | 3,490 | 19,600 |
| 2004/12/03 | 3,480 | 3,500 | 3,460 | 3,490 | 27,000 |
| 2004/12/02 | 3,480 | 3,480 | 3,440 | 3,480 | 34,400 |
| 2004/12/01 | 3,450 | 3,480 | 3,440 | 3,460 | 40,700 |
| 2004/11/30 | 3,480 | 3,490 | 3,450 | 3,460 | 33,100 |
| 2004/11/29 | 3,450 | 3,480 | 3,430 | 3,470 | 32,600 |
| 2004/11/26 | 3,420 | 3,430 | 3,400 | 3,400 | 14,000 |
| 2004/11/25 | 3,430 | 3,430 | 3,370 | 3,430 | 52,900 |
| 2004/11/24 | 3,450 | 3,470 | 3,440 | 3,450 | 32,400 |
| 2004/11/22 | 3,460 | 3,470 | 3,420 | 3,430 | 45,500 |
| 2004/11/19 | 3,490 | 3,500 | 3,460 | 3,480 | 45,600 |
| 2004/11/18 | 3,490 | 3,510 | 3,480 | 3,480 | 49,700 |
| 2004/11/17 | 3,490 | 3,510 | 3,470 | 3,480 | 44,300 |
| 2004/11/16 | 3,530 | 3,530 | 3,490 | 3,490 | 30,100 |
| 2004/11/15 | 3,500 | 3,530 | 3,490 | 3,530 | 42,100 |
| 2004/11/12 | 3,450 | 3,490 | 3,450 | 3,480 | 63,400 |
| 2004/11/11 | 3,520 | 3,520 | 3,460 | 3,490 | 88,200 |
| 2004/11/10 | 3,520 | 3,540 | 3,510 | 3,520 | 42,700 |
| 2004/11/09 | 3,520 | 3,540 | 3,500 | 3,510 | 26,000 |
| 2004/11/08 | 3,510 | 3,560 | 3,510 | 3,520 | 79,700 |
| 2004/11/05 | 3,500 | 3,500 | 3,470 | 3,490 | 42,600 |
| 2004/11/04 | 3,450 | 3,530 | 3,430 | 3,500 | 120,600 |
| 2004/11/02 | 3,350 | 3,430 | 3,330 | 3,430 | 81,600 |
| 2004/11/01 | 3,310 | 3,340 | 3,300 | 3,320 | 26,700 |
| 2004/10/29 | 3,290 | 3,320 | 3,280 | 3,320 | 61,700 |
| 2004/10/28 | 3,310 | 3,360 | 3,300 | 3,310 | 66,000 |
| 2004/10/27 | 3,330 | 3,350 | 3,280 | 3,300 | 64,900 |
| 2004/10/26 | 3,310 | 3,330 | 3,240 | 3,330 | 75,700 |
| 2004/10/25 | 3,260 | 3,340 | 3,190 | 3,310 | 96,800 |
| 2004/10/22 | 3,390 | 3,420 | 3,380 | 3,410 | 42,100 |
| 2004/10/21 | 3,410 | 3,420 | 3,370 | 3,390 | 41,200 |
| 2004/10/20 | 3,430 | 3,430 | 3,400 | 3,420 | 45,200 |
| 2004/10/19 | 3,410 | 3,440 | 3,390 | 3,430 | 51,100 |
| 2004/10/18 | 3,370 | 3,390 | 3,360 | 3,380 | 36,200 |
| 2004/10/15 | 3,350 | 3,380 | 3,340 | 3,370 | 38,600 |
| 2004/10/14 | 3,370 | 3,390 | 3,340 | 3,350 | 52,400 |
| 2004/10/13 | 3,400 | 3,400 | 3,370 | 3,380 | 17,200 |
| 2004/10/12 | 3,390 | 3,420 | 3,370 | 3,390 | 64,600 |
| 2004/10/08 | 3,450 | 3,480 | 3,360 | 3,400 | 68,700 |
| 2004/10/07 | 3,460 | 3,470 | 3,440 | 3,450 | 49,300 |
| 2004/10/06 | 3,400 | 3,470 | 3,390 | 3,460 | 101,000 |
| 2004/10/05 | 3,400 | 3,440 | 3,400 | 3,410 | 48,300 |
| 2004/10/04 | 3,420 | 3,460 | 3,370 | 3,390 | 115,300 |
| 2004/10/01 | 3,340 | 3,410 | 3,330 | 3,380 | 63,400 |
| 2004/09/30 | 3,340 | 3,340 | 3,300 | 3,310 | 33,300 |
| 2004/09/29 | 3,330 | 3,340 | 3,280 | 3,290 | 42,400 |
| 2004/09/28 | 3,320 | 3,340 | 3,290 | 3,330 | 41,200 |
| 2004/09/27 | 3,300 | 3,360 | 3,300 | 3,330 | 43,200 |
| 2004/09/24 | 3,300 | 3,350 | 3,250 | 3,290 | 72,300 |
| 2004/09/22 | 3,330 | 3,370 | 3,240 | 3,270 | 75,800 |
| 2004/09/21 | 3,350 | 3,370 | 3,320 | 3,320 | 40,800 |
| 2004/09/17 | 3,370 | 3,400 | 3,350 | 3,380 | 67,000 |
| 2004/09/16 | 3,380 | 3,400 | 3,360 | 3,370 | 40,600 |
| 2004/09/15 | 3,420 | 3,420 | 3,380 | 3,390 | 60,200 |
| 2004/09/14 | 3,460 | 3,530 | 3,450 | 3,460 | 62,000 |
| 2004/09/13 | 3,400 | 3,440 | 3,380 | 3,420 | 21,900 |
| 2004/09/10 | 3,400 | 3,400 | 3,340 | 3,350 | 72,600 |
| 2004/09/09 | 3,410 | 3,450 | 3,390 | 3,390 | 45,900 |
| 2004/09/08 | 3,430 | 3,450 | 3,420 | 3,420 | 45,600 |
| 2004/09/07 | 3,450 | 3,460 | 3,380 | 3,390 | 91,400 |
| 2004/09/06 | 3,430 | 3,460 | 3,410 | 3,440 | 37,900 |
| 2004/09/03 | 3,520 | 3,520 | 3,400 | 3,410 | 91,300 |
| 2004/09/02 | 3,570 | 3,580 | 3,500 | 3,520 | 54,800 |
| 2004/09/01 | 3,550 | 3,590 | 3,530 | 3,580 | 11,100 |
| 2004/08/31 | 3,580 | 3,600 | 3,520 | 3,530 | 29,600 |
| 2004/08/30 | 3,600 | 3,610 | 3,570 | 3,580 | 10,100 |
| 2004/08/27 | 3,580 | 3,610 | 3,540 | 3,560 | 16,000 |
| 2004/08/26 | 3,590 | 3,640 | 3,540 | 3,540 | 35,200 |
| 2004/08/25 | 3,560 | 3,560 | 3,520 | 3,540 | 28,800 |
| 2004/08/24 | 3,550 | 3,600 | 3,510 | 3,510 | 19,500 |
| 2004/08/23 | 3,570 | 3,570 | 3,510 | 3,520 | 26,900 |
| 2004/08/20 | 3,520 | 3,560 | 3,500 | 3,550 | 24,200 |
| 2004/08/19 | 3,490 | 3,560 | 3,460 | 3,530 | 35,100 |
| 2004/08/18 | 3,460 | 3,470 | 3,420 | 3,460 | 16,200 |
| 2004/08/17 | 3,470 | 3,470 | 3,390 | 3,420 | 23,000 |
| 2004/08/16 | 3,500 | 3,510 | 3,400 | 3,430 | 43,400 |
| 2004/08/13 | 3,520 | 3,530 | 3,500 | 3,500 | 33,200 |
| 2004/08/12 | 3,530 | 3,570 | 3,530 | 3,530 | 26,200 |
| 2004/08/11 | 3,560 | 3,590 | 3,540 | 3,550 | 23,200 |
| 2004/08/10 | 3,560 | 3,580 | 3,530 | 3,530 | 30,500 |
| 2004/08/09 | 3,530 | 3,560 | 3,510 | 3,520 | 29,700 |
| 2004/08/06 | 3,560 | 3,600 | 3,550 | 3,560 | 17,200 |
| 2004/08/05 | 3,650 | 3,650 | 3,590 | 3,610 | 20,300 |
| 2004/08/04 | 3,610 | 3,630 | 3,530 | 3,560 | 50,600 |
| 2004/08/03 | 3,680 | 3,710 | 3,600 | 3,610 | 32,300 |
| 2004/08/02 | 3,690 | 3,720 | 3,650 | 3,660 | 29,400 |
| 2004/07/30 | 3,740 | 3,740 | 3,680 | 3,720 | 26,700 |
| 2004/07/29 | 3,690 | 3,740 | 3,620 | 3,640 | 57,400 |
| 2004/07/28 | 3,640 | 3,690 | 3,610 | 3,670 | 40,600 |
| 2004/07/27 | 3,700 | 3,730 | 3,590 | 3,590 | 107,500 |
| 2004/07/26 | 3,820 | 3,820 | 3,720 | 3,720 | 46,400 |
| 2004/07/23 | 3,850 | 3,850 | 3,810 | 3,830 | 35,900 |
| 2004/07/22 | 3,800 | 3,840 | 3,770 | 3,820 | 68,300 |
| 2004/07/21 | 3,800 | 3,910 | 3,790 | 3,850 | 64,900 |
| 2004/07/20 | 3,840 | 3,840 | 3,780 | 3,790 | 17,200 |
| 2004/07/16 | 3,760 | 3,840 | 3,760 | 3,810 | 16,500 |
| 2004/07/15 | 3,800 | 3,820 | 3,760 | 3,760 | 17,400 |
| 2004/07/14 | 3,880 | 3,920 | 3,800 | 3,800 | 21,700 |
| 2004/07/13 | 3,880 | 3,900 | 3,840 | 3,860 | 15,400 |
| 2004/07/12 | 3,880 | 3,930 | 3,870 | 3,920 | 13,600 |
| 2004/07/09 | 3,790 | 3,850 | 3,790 | 3,830 | 21,100 |
| 2004/07/08 | 3,820 | 3,840 | 3,790 | 3,800 | 17,900 |
| 2004/07/07 | 3,820 | 3,830 | 3,760 | 3,810 | 20,800 |
| 2004/07/06 | 3,870 | 3,900 | 3,850 | 3,850 | 19,400 |
| 2004/07/05 | 3,900 | 3,920 | 3,840 | 3,870 | 29,000 |
| 2004/07/02 | 3,940 | 3,970 | 3,910 | 3,910 | 21,200 |
| 2004/07/01 | 4,000 | 4,020 | 3,990 | 3,990 | 45,400 |
| 2004/06/30 | 3,920 | 3,960 | 3,900 | 3,960 | 42,700 |
| 2004/06/29 | 3,950 | 3,950 | 3,900 | 3,920 | 22,400 |
| 2004/06/28 | 3,890 | 3,960 | 3,870 | 3,950 | 33,600 |
| 2004/06/25 | 3,880 | 3,900 | 3,830 | 3,880 | 14,400 |
| 2004/06/24 | 3,810 | 3,910 | 3,810 | 3,840 | 29,600 |
| 2004/06/23 | 3,890 | 3,890 | 3,790 | 3,790 | 42,300 |
| 2004/06/22 | 3,870 | 3,900 | 3,840 | 3,840 | 41,500 |
| 2004/06/21 | 3,880 | 3,970 | 3,880 | 3,890 | 21,300 |
| 2004/06/18 | 3,910 | 3,950 | 3,860 | 3,880 | 40,500 |
| 2004/06/17 | 3,960 | 3,960 | 3,900 | 3,910 | 23,600 |
| 2004/06/16 | 3,910 | 3,950 | 3,910 | 3,940 | 33,800 |
| 2004/06/15 | 3,920 | 3,920 | 3,850 | 3,900 | 42,400 |
| 2004/06/14 | 3,940 | 3,940 | 3,900 | 3,900 | 30,900 |
| 2004/06/11 | 3,940 | 3,940 | 3,900 | 3,900 | 68,600 |
| 2004/06/10 | 3,860 | 3,920 | 3,850 | 3,900 | 103,800 |
| 2004/06/09 | 3,810 | 3,830 | 3,770 | 3,770 | 56,400 |
| 2004/06/08 | 3,880 | 3,880 | 3,810 | 3,820 | 37,000 |
| 2004/06/07 | 3,840 | 3,870 | 3,760 | 3,830 | 56,300 |
| 2004/06/04 | 3,760 | 3,840 | 3,760 | 3,820 | 44,300 |
| 2004/06/03 | 3,860 | 3,870 | 3,760 | 3,780 | 54,500 |
| 2004/06/02 | 3,900 | 3,930 | 3,850 | 3,870 | 40,400 |
| 2004/06/01 | 3,930 | 3,950 | 3,830 | 3,880 | 53,200 |
| 2004/05/31 | 3,930 | 3,980 | 3,840 | 3,980 | 40,300 |
| 2004/05/28 | 3,860 | 3,920 | 3,860 | 3,900 | 23,800 |
| 2004/05/27 | 3,840 | 3,910 | 3,820 | 3,860 | 35,900 |
| 2004/05/26 | 3,910 | 3,910 | 3,810 | 3,830 | 37,200 |
| 2004/05/25 | 3,910 | 3,950 | 3,800 | 3,830 | 40,300 |
| 2004/05/24 | 3,960 | 3,990 | 3,910 | 3,910 | 49,100 |
| 2004/05/21 | 3,800 | 3,900 | 3,790 | 3,870 | 36,700 |
| 2004/05/20 | 3,860 | 3,900 | 3,790 | 3,840 | 43,400 |
| 2004/05/19 | 3,750 | 3,950 | 3,750 | 3,860 | 53,500 |
| 2004/05/18 | 3,630 | 3,770 | 3,630 | 3,700 | 53,700 |
| 2004/05/17 | 3,790 | 3,860 | 3,670 | 3,670 | 73,700 |
| 2004/05/14 | 3,970 | 3,970 | 3,800 | 3,840 | 59,400 |
| 2004/05/13 | 3,960 | 3,970 | 3,870 | 3,870 | 69,600 |
| 2004/05/12 | 3,980 | 3,990 | 3,880 | 3,910 | 61,000 |
| 2004/05/11 | 3,810 | 3,950 | 3,810 | 3,880 | 84,900 |
| 2004/05/10 | 3,950 | 4,020 | 3,800 | 3,810 | 172,500 |
| 2004/05/07 | 4,180 | 4,240 | 3,980 | 4,030 | 126,900 |
| 2004/05/06 | 4,460 | 4,460 | 4,280 | 4,330 | 53,000 |
| 2004/04/30 | 4,490 | 4,490 | 4,400 | 4,430 | 59,100 |
| 2004/04/28 | 4,500 | 4,620 | 4,480 | 4,480 | 117,100 |
| 2004/04/27 | 4,500 | 4,520 | 4,430 | 4,460 | 34,700 |
| 2004/04/26 | 4,470 | 4,520 | 4,440 | 4,480 | 67,500 |
| 2004/04/23 | 4,440 | 4,600 | 4,410 | 4,480 | 143,400 |
| 2004/04/22 | 4,280 | 4,420 | 4,280 | 4,340 | 117,700 |
| 2004/04/21 | 4,260 | 4,290 | 4,190 | 4,230 | 64,700 |
| 2004/04/20 | 4,250 | 4,290 | 4,220 | 4,290 | 31,700 |
| 2004/04/19 | 4,330 | 4,330 | 4,190 | 4,210 | 72,500 |
| 2004/04/16 | 4,190 | 4,240 | 4,150 | 4,200 | 48,500 |
| 2004/04/15 | 4,300 | 4,300 | 4,020 | 4,130 | 53,000 |
| 2004/04/14 | 4,220 | 4,300 | 4,220 | 4,300 | 29,100 |
| 2004/04/13 | 4,250 | 4,310 | 4,220 | 4,310 | 62,200 |
| 2004/04/12 | 4,240 | 4,250 | 4,180 | 4,210 | 29,300 |
| 2004/04/09 | 4,180 | 4,230 | 4,160 | 4,230 | 42,300 |
| 2004/04/08 | 4,260 | 4,270 | 4,220 | 4,240 | 38,200 |
| 2004/04/07 | 4,290 | 4,290 | 4,210 | 4,250 | 35,500 |
| 2004/04/06 | 4,320 | 4,330 | 4,210 | 4,270 | 37,600 |
| 2004/04/05 | 4,200 | 4,280 | 4,180 | 4,260 | 65,300 |
| 2004/04/02 | 4,040 | 4,130 | 3,990 | 4,100 | 44,000 |
| 2004/04/01 | 4,050 | 4,050 | 4,000 | 4,020 | 37,700 |
| 2004/03/31 | 4,040 | 4,120 | 4,040 | 4,080 | 61,300 |
| 2004/03/30 | 4,160 | 4,160 | 4,010 | 4,040 | 33,400 |
| 2004/03/29 | 4,040 | 4,180 | 4,020 | 4,080 | 73,600 |
| 2004/03/26 | 4,040 | 4,040 | 3,950 | 4,010 | 70,400 |
| 2004/03/25 | 3,930 | 4,030 | 3,930 | 4,010 | 53,200 |
| 2004/03/24 | 3,980 | 3,980 | 3,920 | 3,920 | 16,800 |
| 2004/03/23 | 3,950 | 4,010 | 3,920 | 3,980 | 28,400 |
| 2004/03/22 | 3,970 | 3,990 | 3,910 | 3,960 | 17,700 |
| 2004/03/19 | 3,940 | 4,000 | 3,920 | 3,980 | 63,000 |
| 2004/03/18 | 3,980 | 3,980 | 3,900 | 3,940 | 41,500 |
| 2004/03/17 | 3,840 | 3,900 | 3,830 | 3,890 | 77,800 |
| 2004/03/16 | 3,970 | 3,970 | 3,850 | 3,880 | 28,300 |
| 2004/03/15 | 3,950 | 3,970 | 3,880 | 3,880 | 41,200 |
| 2004/03/12 | 3,790 | 3,900 | 3,790 | 3,850 | 48,400 |
| 2004/03/11 | 3,870 | 3,920 | 3,840 | 3,890 | 24,800 |
| 2004/03/10 | 3,990 | 3,990 | 3,910 | 3,910 | 31,900 |
| 2004/03/09 | 3,960 | 4,020 | 3,960 | 3,990 | 39,600 |
| 2004/03/08 | 3,990 | 4,030 | 3,980 | 3,980 | 19,100 |
| 2004/03/05 | 4,040 | 4,040 | 3,970 | 3,980 | 29,600 |
| 2004/03/04 | 3,970 | 4,010 | 3,960 | 3,990 | 34,400 |
| 2004/03/03 | 4,000 | 4,040 | 3,980 | 4,010 | 29,200 |
| 2004/03/02 | 4,050 | 4,090 | 3,990 | 4,000 | 64,600 |
| 2004/03/01 | 3,930 | 4,020 | 3,920 | 4,020 | 61,400 |
| 2004/02/27 | 3,890 | 3,940 | 3,850 | 3,860 | 33,000 |
| 2004/02/26 | 3,880 | 3,890 | 3,870 | 3,890 | 14,200 |
| 2004/02/25 | 3,870 | 3,900 | 3,850 | 3,880 | 29,900 |
| 2004/02/24 | 3,900 | 3,910 | 3,850 | 3,880 | 30,100 |
| 2004/02/23 | 3,850 | 3,940 | 3,850 | 3,900 | 14,500 |
| 2004/02/20 | 3,890 | 3,920 | 3,890 | 3,900 | 50,700 |
| 2004/02/19 | 3,870 | 3,910 | 3,870 | 3,890 | 22,300 |
| 2004/02/18 | 3,900 | 3,920 | 3,890 | 3,890 | 36,200 |
| 2004/02/17 | 3,800 | 3,870 | 3,800 | 3,870 | 22,200 |
| 2004/02/16 | 3,730 | 3,780 | 3,690 | 3,760 | 31,500 |
| 2004/02/13 | 3,700 | 3,710 | 3,660 | 3,690 | 27,300 |
| 2004/02/12 | 3,700 | 3,730 | 3,660 | 3,660 | 22,100 |
| 2004/02/10 | 3,730 | 3,750 | 3,660 | 3,670 | 29,300 |
| 2004/02/09 | 3,820 | 3,860 | 3,740 | 3,740 | 19,500 |
| 2004/02/06 | 3,810 | 3,820 | 3,710 | 3,770 | 41,700 |
| 2004/02/05 | 3,800 | 3,890 | 3,790 | 3,860 | 34,800 |
| 2004/02/04 | 3,920 | 3,920 | 3,750 | 3,770 | 29,800 |
| 2004/02/03 | 3,910 | 3,920 | 3,720 | 3,890 | 92,200 |
| 2004/02/02 | 3,970 | 3,990 | 3,950 | 3,960 | 37,200 |
| 2004/01/30 | 3,900 | 3,980 | 3,890 | 3,960 | 50,100 |
| 2004/01/29 | 3,950 | 3,960 | 3,890 | 3,930 | 72,900 |
| 2004/01/28 | 3,910 | 3,990 | 3,870 | 3,950 | 106,400 |
| 2004/01/27 | 3,880 | 3,950 | 3,870 | 3,900 | 138,400 |
| 2004/01/26 | 3,790 | 3,800 | 3,750 | 3,780 | 62,600 |
| 2004/01/23 | 3,860 | 3,860 | 3,710 | 3,800 | 125,300 |
| 2004/01/22 | 3,750 | 3,880 | 3,730 | 3,850 | 216,200 |
| 2004/01/21 | 3,650 | 3,670 | 3,600 | 3,620 | 124,100 |
| 2004/01/20 | 3,700 | 3,720 | 3,660 | 3,690 | 168,900 |
| 2004/01/19 | 3,570 | 3,670 | 3,570 | 3,640 | 72,500 |
| 2004/01/16 | 3,540 | 3,580 | 3,530 | 3,560 | 32,000 |
| 2004/01/15 | 3,600 | 3,640 | 3,530 | 3,530 | 33,900 |
| 2004/01/14 | 3,640 | 3,640 | 3,570 | 3,600 | 20,700 |
| 2004/01/13 | 3,720 | 3,720 | 3,640 | 3,650 | 41,900 |
| 2004/01/09 | 3,680 | 3,740 | 3,680 | 3,710 | 43,300 |
| 2004/01/08 | 3,670 | 3,670 | 3,620 | 3,660 | 27,300 |
| 2004/01/07 | 3,560 | 3,660 | 3,530 | 3,660 | 30,300 |
| 2004/01/06 | 3,610 | 3,640 | 3,560 | 3,560 | 15,500 |
| 2004/01/05 | 3,580 | 3,590 | 3,530 | 3,580 | 8,700 |