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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,770 | 3,800 | 3,700 | 3,730 | 37,300 |
| 2007/12/27 | 3,820 | 3,820 | 3,750 | 3,770 | 36,700 |
| 2007/12/26 | 3,650 | 3,820 | 3,600 | 3,790 | 93,500 |
| 2007/12/25 | 3,700 | 3,730 | 3,610 | 3,690 | 109,500 |
| 2007/12/21 | 3,430 | 3,600 | 3,380 | 3,600 | 264,600 |
| 2007/12/20 | 3,470 | 3,520 | 3,400 | 3,420 | 223,600 |
| 2007/12/19 | 3,510 | 3,560 | 3,470 | 3,470 | 128,300 |
| 2007/12/18 | 3,550 | 3,590 | 3,520 | 3,560 | 113,400 |
| 2007/12/17 | 3,630 | 3,650 | 3,550 | 3,580 | 109,800 |
| 2007/12/14 | 3,750 | 3,800 | 3,650 | 3,680 | 173,500 |
| 2007/12/13 | 3,820 | 3,860 | 3,700 | 3,700 | 70,100 |
| 2007/12/12 | 3,730 | 3,820 | 3,720 | 3,810 | 102,700 |
| 2007/12/11 | 3,870 | 3,900 | 3,800 | 3,830 | 84,800 |
| 2007/12/10 | 3,920 | 3,950 | 3,850 | 3,890 | 100,300 |
| 2007/12/07 | 3,900 | 3,950 | 3,870 | 3,910 | 90,400 |
| 2007/12/06 | 3,820 | 3,930 | 3,770 | 3,900 | 179,600 |
| 2007/12/05 | 3,710 | 3,800 | 3,680 | 3,780 | 148,300 |
| 2007/12/04 | 3,720 | 3,740 | 3,680 | 3,700 | 180,500 |
| 2007/12/03 | 3,780 | 3,780 | 3,640 | 3,690 | 79,900 |
| 2007/11/30 | 3,650 | 3,750 | 3,630 | 3,740 | 123,600 |
| 2007/11/29 | 3,670 | 3,710 | 3,610 | 3,640 | 124,300 |
| 2007/11/28 | 3,700 | 3,700 | 3,560 | 3,620 | 110,700 |
| 2007/11/27 | 3,550 | 3,660 | 3,520 | 3,660 | 131,900 |
| 2007/11/26 | 3,670 | 3,720 | 3,630 | 3,690 | 84,800 |
| 2007/11/22 | 3,590 | 3,620 | 3,470 | 3,570 | 97,300 |
| 2007/11/21 | 3,720 | 3,740 | 3,530 | 3,540 | 104,000 |
| 2007/11/20 | 3,470 | 3,660 | 3,400 | 3,620 | 125,000 |
| 2007/11/19 | 3,780 | 3,780 | 3,490 | 3,570 | 153,800 |
| 2007/11/16 | 3,800 | 3,810 | 3,700 | 3,730 | 145,400 |
| 2007/11/15 | 3,920 | 3,980 | 3,850 | 3,890 | 92,400 |
| 2007/11/14 | 3,940 | 3,990 | 3,850 | 3,910 | 130,300 |
| 2007/11/13 | 3,900 | 3,920 | 3,810 | 3,840 | 88,100 |
| 2007/11/12 | 4,040 | 4,040 | 3,890 | 3,940 | 79,100 |
| 2007/11/09 | 4,050 | 4,120 | 4,000 | 4,040 | 90,400 |
| 2007/11/08 | 4,140 | 4,170 | 4,020 | 4,040 | 110,000 |
| 2007/11/07 | 4,310 | 4,310 | 4,170 | 4,180 | 78,500 |
| 2007/11/06 | 4,230 | 4,330 | 4,200 | 4,310 | 88,800 |
| 2007/11/05 | 4,240 | 4,320 | 4,200 | 4,230 | 66,600 |
| 2007/11/02 | 4,240 | 4,320 | 4,180 | 4,260 | 93,500 |
| 2007/11/01 | 4,280 | 4,390 | 4,230 | 4,260 | 116,900 |
| 2007/10/31 | 4,250 | 4,330 | 4,250 | 4,270 | 91,000 |
| 2007/10/30 | 4,270 | 4,350 | 4,250 | 4,290 | 89,300 |
| 2007/10/29 | 4,240 | 4,380 | 4,240 | 4,290 | 136,700 |
| 2007/10/26 | 4,210 | 4,250 | 4,160 | 4,210 | 72,200 |
| 2007/10/25 | 4,400 | 4,400 | 4,160 | 4,210 | 139,500 |
| 2007/10/24 | 4,420 | 4,480 | 4,350 | 4,400 | 149,200 |
| 2007/10/23 | 4,300 | 4,390 | 4,250 | 4,350 | 119,300 |
| 2007/10/22 | 4,100 | 4,230 | 4,100 | 4,230 | 76,800 |
| 2007/10/19 | 4,280 | 4,300 | 4,200 | 4,270 | 87,700 |
| 2007/10/18 | 4,100 | 4,290 | 4,090 | 4,280 | 362,400 |
| 2007/10/17 | 4,230 | 4,250 | 4,040 | 4,140 | 246,200 |
| 2007/10/16 | 4,220 | 4,290 | 4,220 | 4,230 | 112,500 |
| 2007/10/15 | 4,410 | 4,410 | 4,250 | 4,260 | 313,300 |
| 2007/10/12 | 4,630 | 4,630 | 4,480 | 4,510 | 108,200 |
| 2007/10/11 | 4,640 | 4,690 | 4,630 | 4,640 | 72,800 |
| 2007/10/10 | 4,670 | 4,700 | 4,610 | 4,630 | 48,300 |
| 2007/10/09 | 4,650 | 4,690 | 4,610 | 4,620 | 42,600 |
| 2007/10/05 | 4,650 | 4,660 | 4,560 | 4,600 | 96,600 |
| 2007/10/04 | 4,620 | 4,650 | 4,600 | 4,650 | 58,200 |
| 2007/10/03 | 4,580 | 4,670 | 4,530 | 4,640 | 130,000 |
| 2007/10/02 | 4,690 | 4,720 | 4,560 | 4,570 | 164,500 |
| 2007/10/01 | 4,810 | 4,900 | 4,640 | 4,680 | 143,700 |
| 2007/09/28 | 4,910 | 4,970 | 4,820 | 4,960 | 85,400 |
| 2007/09/27 | 4,700 | 4,900 | 4,650 | 4,900 | 167,100 |
| 2007/09/26 | 4,720 | 4,730 | 4,620 | 4,640 | 177,300 |
| 2007/09/25 | 4,810 | 4,880 | 4,700 | 4,790 | 81,100 |
| 2007/09/21 | 4,890 | 4,910 | 4,780 | 4,850 | 24,100 |
| 2007/09/20 | 4,910 | 4,930 | 4,840 | 4,890 | 48,100 |
| 2007/09/19 | 4,820 | 4,910 | 4,820 | 4,900 | 31,700 |
| 2007/09/18 | 4,730 | 4,780 | 4,710 | 4,740 | 43,100 |
| 2007/09/14 | 4,750 | 4,790 | 4,700 | 4,730 | 65,300 |
| 2007/09/13 | 4,830 | 4,870 | 4,770 | 4,800 | 35,600 |
| 2007/09/12 | 4,990 | 4,990 | 4,840 | 4,880 | 56,200 |
| 2007/09/11 | 4,860 | 4,930 | 4,740 | 4,890 | 43,500 |
| 2007/09/10 | 4,830 | 4,870 | 4,770 | 4,810 | 55,800 |
| 2007/09/07 | 4,950 | 5,010 | 4,860 | 4,880 | 77,300 |
| 2007/09/06 | 4,950 | 5,030 | 4,940 | 4,980 | 47,900 |
| 2007/09/05 | 5,100 | 5,170 | 5,050 | 5,080 | 57,800 |
| 2007/09/04 | 5,130 | 5,180 | 5,070 | 5,110 | 34,400 |
| 2007/09/03 | 5,240 | 5,260 | 5,120 | 5,200 | 55,800 |
| 2007/08/31 | 5,000 | 5,170 | 4,980 | 5,170 | 69,900 |
| 2007/08/30 | 5,030 | 5,070 | 4,940 | 4,970 | 45,600 |
| 2007/08/29 | 4,890 | 4,910 | 4,810 | 4,880 | 76,200 |
| 2007/08/28 | 4,990 | 5,080 | 4,980 | 5,000 | 22,400 |
| 2007/08/27 | 5,210 | 5,270 | 4,980 | 4,990 | 91,800 |
| 2007/08/24 | 5,150 | 5,200 | 5,100 | 5,200 | 95,000 |
| 2007/08/23 | 5,080 | 5,110 | 5,010 | 5,100 | 131,600 |
| 2007/08/22 | 4,970 | 5,090 | 4,820 | 5,000 | 110,200 |
| 2007/08/21 | 5,080 | 5,140 | 4,960 | 5,030 | 122,900 |
| 2007/08/20 | 5,300 | 5,300 | 5,040 | 5,120 | 119,100 |
| 2007/08/17 | 5,100 | 5,140 | 4,790 | 4,850 | 154,900 |
| 2007/08/16 | 5,100 | 5,140 | 5,000 | 5,100 | 162,200 |
| 2007/08/15 | 5,130 | 5,200 | 5,030 | 5,070 | 182,200 |
| 2007/08/14 | 5,240 | 5,430 | 5,090 | 5,330 | 193,200 |
| 2007/08/13 | 5,720 | 5,790 | 5,200 | 5,330 | 241,000 |
| 2007/08/10 | 5,950 | 6,280 | 5,810 | 5,820 | 274,000 |
| 2007/08/09 | 5,820 | 6,340 | 5,730 | 5,980 | 557,400 |
| 2007/08/08 | 5,550 | 5,660 | 5,470 | 5,530 | 189,100 |
| 2007/08/07 | 5,730 | 5,730 | 5,500 | 5,520 | 114,800 |
| 2007/08/06 | 5,570 | 5,790 | 5,500 | 5,770 | 135,800 |
| 2007/08/03 | 5,640 | 5,640 | 5,510 | 5,560 | 98,900 |
| 2007/08/02 | 5,430 | 5,660 | 5,280 | 5,630 | 146,500 |
| 2007/08/01 | 5,470 | 5,530 | 5,350 | 5,410 | 122,500 |
| 2007/07/31 | 5,680 | 5,680 | 5,460 | 5,570 | 81,300 |
| 2007/07/30 | 5,410 | 5,660 | 5,380 | 5,660 | 101,400 |
| 2007/07/27 | 5,410 | 5,490 | 5,310 | 5,480 | 95,100 |
| 2007/07/26 | 5,560 | 5,670 | 5,550 | 5,580 | 107,700 |
| 2007/07/25 | 5,380 | 5,670 | 5,300 | 5,660 | 249,400 |
| 2007/07/24 | 5,610 | 5,610 | 5,390 | 5,440 | 263,300 |
| 2007/07/23 | 5,730 | 5,780 | 5,580 | 5,760 | 195,200 |
| 2007/07/20 | 5,420 | 5,890 | 5,410 | 5,730 | 615,100 |
| 2007/07/19 | 5,280 | 5,410 | 5,230 | 5,360 | 714,400 |
| 2007/07/18 | 4,560 | 5,210 | 4,550 | 5,140 | 1,005,100 |
| 2007/07/17 | 4,920 | 4,920 | 4,840 | 4,860 | 145,500 |
| 2007/07/13 | 4,910 | 4,960 | 4,880 | 4,920 | 200,100 |
| 2007/07/12 | 4,880 | 4,950 | 4,850 | 4,890 | 229,300 |
| 2007/07/11 | 4,830 | 4,860 | 4,800 | 4,840 | 106,600 |
| 2007/07/10 | 4,870 | 4,910 | 4,820 | 4,880 | 98,700 |
| 2007/07/09 | 4,770 | 4,910 | 4,770 | 4,840 | 187,500 |
| 2007/07/06 | 4,700 | 4,740 | 4,660 | 4,720 | 83,300 |
| 2007/07/05 | 4,720 | 4,730 | 4,650 | 4,670 | 71,000 |
| 2007/07/04 | 4,750 | 4,810 | 4,720 | 4,730 | 129,200 |
| 2007/07/03 | 4,700 | 4,750 | 4,690 | 4,740 | 142,200 |
| 2007/07/02 | 4,600 | 4,670 | 4,580 | 4,660 | 128,900 |
| 2007/06/29 | 4,520 | 4,550 | 4,480 | 4,550 | 114,200 |
| 2007/06/28 | 4,480 | 4,510 | 4,470 | 4,510 | 45,800 |
| 2007/06/27 | 4,500 | 4,500 | 4,410 | 4,430 | 64,200 |
| 2007/06/26 | 4,600 | 4,600 | 4,470 | 4,500 | 92,000 |
| 2007/06/25 | 4,610 | 4,620 | 4,570 | 4,570 | 68,200 |
| 2007/06/22 | 4,620 | 4,660 | 4,560 | 4,600 | 140,900 |
| 2007/06/21 | 4,400 | 4,620 | 4,400 | 4,610 | 246,300 |
| 2007/06/20 | 4,450 | 4,460 | 4,390 | 4,410 | 107,200 |
| 2007/06/19 | 4,530 | 4,530 | 4,450 | 4,460 | 80,900 |
| 2007/06/18 | 4,500 | 4,560 | 4,500 | 4,560 | 46,600 |
| 2007/06/15 | 4,470 | 4,600 | 4,400 | 4,530 | 139,900 |
| 2007/06/14 | 4,420 | 4,480 | 4,280 | 4,460 | 120,500 |
| 2007/06/13 | 4,370 | 4,370 | 4,240 | 4,370 | 149,100 |
| 2007/06/12 | 4,510 | 4,530 | 4,350 | 4,360 | 153,900 |
| 2007/06/11 | 4,540 | 4,620 | 4,540 | 4,550 | 35,000 |
| 2007/06/08 | 4,520 | 4,570 | 4,470 | 4,530 | 151,800 |
| 2007/06/07 | 4,650 | 4,650 | 4,600 | 4,620 | 106,800 |
| 2007/06/06 | 4,620 | 4,700 | 4,610 | 4,690 | 79,700 |
| 2007/06/05 | 4,520 | 4,620 | 4,520 | 4,620 | 41,900 |
| 2007/06/04 | 4,590 | 4,600 | 4,520 | 4,560 | 56,300 |
| 2007/06/01 | 4,640 | 4,650 | 4,520 | 4,540 | 137,100 |
| 2007/05/31 | 4,530 | 4,590 | 4,530 | 4,570 | 40,800 |
| 2007/05/30 | 4,510 | 4,540 | 4,480 | 4,520 | 87,400 |
| 2007/05/29 | 4,470 | 4,490 | 4,460 | 4,490 | 49,200 |
| 2007/05/28 | 4,480 | 4,520 | 4,480 | 4,490 | 32,600 |
| 2007/05/25 | 4,460 | 4,480 | 4,420 | 4,460 | 82,200 |
| 2007/05/24 | 4,450 | 4,500 | 4,440 | 4,470 | 102,500 |
| 2007/05/23 | 4,360 | 4,450 | 4,350 | 4,420 | 109,300 |
| 2007/05/22 | 4,250 | 4,320 | 4,210 | 4,310 | 91,000 |
| 2007/05/21 | 4,230 | 4,260 | 4,180 | 4,220 | 51,300 |
| 2007/05/18 | 4,310 | 4,330 | 4,160 | 4,180 | 54,700 |
| 2007/05/17 | 4,260 | 4,300 | 4,240 | 4,260 | 43,900 |
| 2007/05/16 | 4,310 | 4,330 | 4,210 | 4,250 | 85,300 |
| 2007/05/15 | 4,390 | 4,390 | 4,270 | 4,300 | 108,700 |
| 2007/05/14 | 4,490 | 4,510 | 4,390 | 4,400 | 50,200 |
| 2007/05/11 | 4,590 | 4,590 | 4,420 | 4,470 | 102,900 |
| 2007/05/10 | 4,650 | 4,660 | 4,610 | 4,620 | 136,100 |
| 2007/05/09 | 4,530 | 4,620 | 4,520 | 4,600 | 128,000 |
| 2007/05/08 | 4,480 | 4,540 | 4,470 | 4,520 | 59,500 |
| 2007/05/07 | 4,480 | 4,490 | 4,420 | 4,470 | 65,700 |
| 2007/05/02 | 4,490 | 4,490 | 4,440 | 4,470 | 62,800 |
| 2007/05/01 | 4,500 | 4,500 | 4,430 | 4,480 | 121,100 |
| 2007/04/27 | 4,470 | 4,500 | 4,430 | 4,460 | 191,900 |
| 2007/04/26 | 4,380 | 4,530 | 4,380 | 4,520 | 209,500 |
| 2007/04/25 | 4,450 | 4,460 | 4,270 | 4,300 | 365,400 |
| 2007/04/24 | 4,440 | 4,490 | 4,440 | 4,490 | 131,100 |
| 2007/04/23 | 4,570 | 4,570 | 4,430 | 4,430 | 232,600 |
| 2007/04/20 | 4,660 | 4,670 | 4,530 | 4,560 | 248,800 |
| 2007/04/19 | 4,800 | 4,800 | 4,610 | 4,660 | 212,300 |
| 2007/04/18 | 4,770 | 4,810 | 4,760 | 4,810 | 107,200 |
| 2007/04/17 | 4,800 | 4,820 | 4,770 | 4,780 | 120,900 |
| 2007/04/16 | 4,820 | 4,890 | 4,800 | 4,820 | 78,600 |
| 2007/04/13 | 4,850 | 4,880 | 4,800 | 4,810 | 126,000 |
| 2007/04/12 | 4,880 | 4,910 | 4,860 | 4,880 | 139,600 |
| 2007/04/11 | 4,960 | 4,960 | 4,890 | 4,950 | 71,400 |
| 2007/04/10 | 4,960 | 4,990 | 4,920 | 4,940 | 116,100 |
| 2007/04/09 | 4,840 | 4,970 | 4,830 | 4,970 | 177,100 |
| 2007/04/06 | 4,900 | 4,930 | 4,820 | 4,830 | 144,400 |
| 2007/04/05 | 4,880 | 4,970 | 4,850 | 4,950 | 136,000 |
| 2007/04/04 | 4,880 | 4,890 | 4,830 | 4,890 | 103,400 |
| 2007/04/03 | 4,810 | 4,850 | 4,800 | 4,850 | 224,100 |
| 2007/04/02 | 4,850 | 4,930 | 4,800 | 4,810 | 202,600 |
| 2007/03/30 | 4,850 | 4,850 | 4,780 | 4,850 | 165,200 |
| 2007/03/29 | 4,820 | 4,890 | 4,790 | 4,840 | 227,100 |
| 2007/03/28 | 5,020 | 5,030 | 4,940 | 4,970 | 85,400 |
| 2007/03/27 | 4,990 | 5,060 | 4,980 | 5,000 | 104,600 |
| 2007/03/26 | 5,000 | 5,000 | 4,940 | 4,970 | 90,100 |
| 2007/03/23 | 5,030 | 5,030 | 4,930 | 4,970 | 107,400 |
| 2007/03/22 | 4,970 | 5,040 | 4,970 | 4,980 | 111,100 |
| 2007/03/20 | 4,890 | 4,950 | 4,850 | 4,920 | 237,500 |
| 2007/03/19 | 4,900 | 4,930 | 4,840 | 4,880 | 124,100 |
| 2007/03/16 | 4,960 | 4,960 | 4,890 | 4,900 | 181,900 |
| 2007/03/15 | 4,820 | 4,970 | 4,820 | 4,960 | 198,600 |
| 2007/03/14 | 4,810 | 4,870 | 4,760 | 4,780 | 316,000 |
| 2007/03/13 | 4,860 | 4,910 | 4,850 | 4,850 | 233,700 |
| 2007/03/12 | 4,920 | 4,970 | 4,840 | 4,910 | 269,700 |
| 2007/03/09 | 5,010 | 5,020 | 4,900 | 4,900 | 349,300 |
| 2007/03/08 | 4,930 | 5,060 | 4,930 | 5,060 | 143,100 |
| 2007/03/07 | 5,040 | 5,070 | 4,920 | 4,920 | 142,400 |
| 2007/03/06 | 4,910 | 5,020 | 4,900 | 5,010 | 137,900 |
| 2007/03/05 | 5,020 | 5,030 | 4,900 | 4,930 | 166,200 |
| 2007/03/02 | 5,040 | 5,060 | 4,980 | 5,020 | 111,100 |
| 2007/03/01 | 5,090 | 5,110 | 4,990 | 5,060 | 113,800 |
| 2007/02/28 | 4,980 | 5,060 | 4,910 | 5,040 | 159,700 |
| 2007/02/27 | 5,260 | 5,260 | 5,150 | 5,180 | 77,300 |
| 2007/02/26 | 5,290 | 5,350 | 5,250 | 5,260 | 82,000 |
| 2007/02/23 | 5,250 | 5,280 | 5,200 | 5,280 | 77,600 |
| 2007/02/22 | 5,270 | 5,270 | 5,180 | 5,220 | 100,100 |
| 2007/02/21 | 5,200 | 5,260 | 5,190 | 5,240 | 75,000 |
| 2007/02/20 | 5,250 | 5,260 | 5,160 | 5,200 | 65,700 |
| 2007/02/19 | 5,230 | 5,320 | 5,220 | 5,270 | 114,200 |
| 2007/02/16 | 5,190 | 5,230 | 5,160 | 5,210 | 85,900 |
| 2007/02/15 | 5,240 | 5,260 | 5,110 | 5,150 | 105,800 |
| 2007/02/14 | 5,130 | 5,220 | 5,130 | 5,170 | 88,000 |
| 2007/02/13 | 5,150 | 5,160 | 5,100 | 5,110 | 69,500 |
| 2007/02/09 | 5,150 | 5,180 | 5,090 | 5,160 | 127,800 |
| 2007/02/08 | 5,240 | 5,240 | 5,120 | 5,150 | 140,700 |
| 2007/02/07 | 5,310 | 5,310 | 5,130 | 5,140 | 123,800 |
| 2007/02/06 | 5,290 | 5,310 | 5,240 | 5,250 | 69,000 |
| 2007/02/05 | 5,300 | 5,340 | 5,220 | 5,220 | 144,700 |
| 2007/02/02 | 5,350 | 5,450 | 5,350 | 5,400 | 108,000 |
| 2007/02/01 | 5,380 | 5,390 | 5,270 | 5,310 | 148,600 |
| 2007/01/31 | 5,440 | 5,510 | 5,360 | 5,410 | 289,100 |
| 2007/01/30 | 5,220 | 5,280 | 5,210 | 5,240 | 114,800 |
| 2007/01/29 | 5,260 | 5,300 | 5,190 | 5,210 | 215,200 |
| 2007/01/26 | 5,330 | 5,340 | 5,240 | 5,300 | 119,400 |
| 2007/01/25 | 5,440 | 5,490 | 5,370 | 5,370 | 108,700 |
| 2007/01/24 | 5,550 | 5,560 | 5,430 | 5,430 | 198,500 |
| 2007/01/23 | 5,600 | 5,600 | 5,470 | 5,590 | 197,600 |
| 2007/01/22 | 5,730 | 5,730 | 5,610 | 5,630 | 86,900 |
| 2007/01/19 | 5,700 | 5,730 | 5,610 | 5,660 | 164,200 |
| 2007/01/18 | 5,620 | 5,780 | 5,550 | 5,670 | 340,700 |
| 2007/01/17 | 5,330 | 5,660 | 5,310 | 5,550 | 510,900 |
| 2007/01/16 | 5,160 | 5,220 | 5,090 | 5,190 | 258,400 |
| 2007/01/15 | 5,320 | 5,320 | 5,060 | 5,150 | 410,000 |
| 2007/01/12 | 5,230 | 5,370 | 5,230 | 5,320 | 92,900 |
| 2007/01/11 | 5,250 | 5,320 | 5,210 | 5,230 | 58,900 |
| 2007/01/10 | 5,350 | 5,360 | 5,210 | 5,230 | 118,000 |
| 2007/01/09 | 5,300 | 5,360 | 5,230 | 5,340 | 74,000 |
| 2007/01/05 | 5,500 | 5,500 | 5,310 | 5,330 | 95,300 |
| 2007/01/04 | 5,370 | 5,490 | 5,370 | 5,450 | 64,100 |