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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,325 | 1,334 | 1,319 | 1,333 | 9,100 |
| 2011/12/29 | 1,317 | 1,321 | 1,300 | 1,321 | 13,300 |
| 2011/12/28 | 1,321 | 1,321 | 1,314 | 1,315 | 8,700 |
| 2011/12/27 | 1,330 | 1,332 | 1,320 | 1,320 | 13,200 |
| 2011/12/26 | 1,340 | 1,346 | 1,325 | 1,327 | 21,500 |
| 2011/12/22 | 1,368 | 1,368 | 1,345 | 1,345 | 19,000 |
| 2011/12/21 | 1,357 | 1,368 | 1,347 | 1,350 | 11,400 |
| 2011/12/20 | 1,331 | 1,351 | 1,330 | 1,344 | 15,300 |
| 2011/12/19 | 1,354 | 1,356 | 1,328 | 1,333 | 20,800 |
| 2011/12/16 | 1,413 | 1,413 | 1,371 | 1,373 | 24,300 |
| 2011/12/15 | 1,404 | 1,415 | 1,382 | 1,383 | 32,400 |
| 2011/12/14 | 1,431 | 1,432 | 1,420 | 1,427 | 21,600 |
| 2011/12/13 | 1,431 | 1,439 | 1,421 | 1,431 | 33,700 |
| 2011/12/12 | 1,435 | 1,439 | 1,424 | 1,431 | 43,300 |
| 2011/12/09 | 1,399 | 1,413 | 1,398 | 1,408 | 31,000 |
| 2011/12/08 | 1,416 | 1,423 | 1,407 | 1,413 | 14,400 |
| 2011/12/07 | 1,400 | 1,421 | 1,399 | 1,417 | 14,900 |
| 2011/12/06 | 1,435 | 1,435 | 1,402 | 1,402 | 18,400 |
| 2011/12/05 | 1,430 | 1,436 | 1,426 | 1,432 | 18,900 |
| 2011/12/02 | 1,422 | 1,429 | 1,417 | 1,426 | 18,700 |
| 2011/12/01 | 1,424 | 1,436 | 1,420 | 1,422 | 40,300 |
| 2011/11/30 | 1,420 | 1,420 | 1,390 | 1,416 | 39,800 |
| 2011/11/29 | 1,410 | 1,420 | 1,400 | 1,420 | 38,900 |
| 2011/11/28 | 1,408 | 1,414 | 1,395 | 1,398 | 159,200 |
| 2011/11/25 | 1,425 | 1,445 | 1,422 | 1,443 | 226,100 |
| 2011/11/24 | 1,433 | 1,438 | 1,417 | 1,432 | 59,300 |
| 2011/11/22 | 1,418 | 1,440 | 1,418 | 1,439 | 31,800 |
| 2011/11/21 | 1,426 | 1,434 | 1,415 | 1,433 | 23,200 |
| 2011/11/18 | 1,390 | 1,440 | 1,390 | 1,435 | 77,700 |
| 2011/11/17 | 1,361 | 1,394 | 1,360 | 1,389 | 32,400 |
| 2011/11/16 | 1,411 | 1,411 | 1,388 | 1,391 | 30,600 |
| 2011/11/15 | 1,400 | 1,409 | 1,399 | 1,404 | 17,800 |
| 2011/11/14 | 1,400 | 1,412 | 1,392 | 1,401 | 19,600 |
| 2011/11/11 | 1,385 | 1,400 | 1,378 | 1,390 | 36,500 |
| 2011/11/10 | 1,400 | 1,402 | 1,385 | 1,392 | 49,900 |
| 2011/11/09 | 1,414 | 1,430 | 1,402 | 1,427 | 34,400 |
| 2011/11/08 | 1,403 | 1,419 | 1,396 | 1,399 | 35,200 |
| 2011/11/07 | 1,404 | 1,406 | 1,395 | 1,403 | 38,800 |
| 2011/11/04 | 1,400 | 1,417 | 1,400 | 1,413 | 21,900 |
| 2011/11/02 | 1,383 | 1,398 | 1,382 | 1,386 | 38,100 |
| 2011/11/01 | 1,432 | 1,438 | 1,414 | 1,416 | 38,700 |
| 2011/10/31 | 1,440 | 1,462 | 1,431 | 1,431 | 44,200 |
| 2011/10/28 | 1,457 | 1,457 | 1,433 | 1,437 | 36,100 |
| 2011/10/27 | 1,411 | 1,446 | 1,394 | 1,445 | 28,200 |
| 2011/10/26 | 1,390 | 1,408 | 1,380 | 1,402 | 17,300 |
| 2011/10/25 | 1,430 | 1,430 | 1,394 | 1,398 | 18,200 |
| 2011/10/24 | 1,383 | 1,418 | 1,382 | 1,410 | 25,200 |
| 2011/10/21 | 1,341 | 1,376 | 1,341 | 1,371 | 13,600 |
| 2011/10/20 | 1,390 | 1,391 | 1,339 | 1,344 | 35,600 |
| 2011/10/19 | 1,406 | 1,408 | 1,386 | 1,390 | 15,700 |
| 2011/10/18 | 1,386 | 1,403 | 1,386 | 1,395 | 23,100 |
| 2011/10/17 | 1,415 | 1,417 | 1,401 | 1,408 | 27,400 |
| 2011/10/14 | 1,397 | 1,406 | 1,385 | 1,385 | 39,700 |
| 2011/10/13 | 1,378 | 1,416 | 1,375 | 1,409 | 62,400 |
| 2011/10/12 | 1,345 | 1,362 | 1,332 | 1,354 | 33,400 |
| 2011/10/11 | 1,328 | 1,360 | 1,328 | 1,347 | 38,500 |
| 2011/10/07 | 1,291 | 1,324 | 1,286 | 1,307 | 38,000 |
| 2011/10/06 | 1,265 | 1,296 | 1,265 | 1,281 | 75,400 |
| 2011/10/05 | 1,321 | 1,328 | 1,280 | 1,285 | 55,100 |
| 2011/10/04 | 1,320 | 1,320 | 1,302 | 1,312 | 30,900 |
| 2011/10/03 | 1,350 | 1,351 | 1,309 | 1,334 | 48,700 |
| 2011/09/30 | 1,378 | 1,391 | 1,339 | 1,357 | 49,600 |
| 2011/09/29 | 1,335 | 1,374 | 1,332 | 1,374 | 47,900 |
| 2011/09/28 | 1,330 | 1,366 | 1,330 | 1,352 | 48,500 |
| 2011/09/27 | 1,270 | 1,306 | 1,270 | 1,306 | 40,900 |
| 2011/09/26 | 1,290 | 1,294 | 1,249 | 1,250 | 73,600 |
| 2011/09/22 | 1,340 | 1,340 | 1,297 | 1,314 | 42,000 |
| 2011/09/21 | 1,374 | 1,374 | 1,343 | 1,343 | 29,500 |
| 2011/09/20 | 1,350 | 1,382 | 1,343 | 1,374 | 89,200 |
| 2011/09/16 | 1,330 | 1,378 | 1,323 | 1,378 | 71,400 |
| 2011/09/15 | 1,306 | 1,325 | 1,296 | 1,309 | 31,500 |
| 2011/09/14 | 1,330 | 1,350 | 1,290 | 1,295 | 61,300 |
| 2011/09/13 | 1,316 | 1,337 | 1,291 | 1,327 | 62,200 |
| 2011/09/12 | 1,314 | 1,315 | 1,296 | 1,300 | 58,400 |
| 2011/09/09 | 1,333 | 1,343 | 1,316 | 1,319 | 67,500 |
| 2011/09/08 | 1,357 | 1,380 | 1,343 | 1,356 | 41,700 |
| 2011/09/07 | 1,350 | 1,365 | 1,345 | 1,351 | 37,700 |
| 2011/09/06 | 1,370 | 1,374 | 1,337 | 1,340 | 83,300 |
| 2011/09/05 | 1,420 | 1,420 | 1,378 | 1,379 | 56,700 |
| 2011/09/02 | 1,440 | 1,453 | 1,410 | 1,423 | 75,200 |
| 2011/09/01 | 1,453 | 1,468 | 1,437 | 1,449 | 56,200 |
| 2011/08/31 | 1,441 | 1,444 | 1,423 | 1,440 | 74,700 |
| 2011/08/30 | 1,450 | 1,459 | 1,437 | 1,447 | 58,000 |
| 2011/08/29 | 1,427 | 1,459 | 1,427 | 1,437 | 47,500 |
| 2011/08/26 | 1,405 | 1,424 | 1,400 | 1,422 | 55,400 |
| 2011/08/25 | 1,414 | 1,434 | 1,400 | 1,414 | 64,200 |
| 2011/08/24 | 1,435 | 1,444 | 1,385 | 1,390 | 65,200 |
| 2011/08/23 | 1,390 | 1,424 | 1,390 | 1,419 | 44,400 |
| 2011/08/22 | 1,404 | 1,430 | 1,394 | 1,397 | 63,500 |
| 2011/08/19 | 1,431 | 1,444 | 1,416 | 1,417 | 113,300 |
| 2011/08/18 | 1,527 | 1,527 | 1,469 | 1,471 | 125,300 |
| 2011/08/17 | 1,549 | 1,555 | 1,535 | 1,541 | 66,600 |
| 2011/08/16 | 1,587 | 1,601 | 1,560 | 1,563 | 123,800 |
| 2011/08/15 | 1,610 | 1,614 | 1,582 | 1,587 | 60,300 |
| 2011/08/12 | 1,557 | 1,632 | 1,557 | 1,600 | 200,800 |
| 2011/08/11 | 1,547 | 1,556 | 1,514 | 1,553 | 91,200 |
| 2011/08/10 | 1,607 | 1,617 | 1,557 | 1,577 | 96,700 |
| 2011/08/09 | 1,530 | 1,572 | 1,488 | 1,571 | 86,400 |
| 2011/08/08 | 1,610 | 1,614 | 1,578 | 1,589 | 75,300 |
| 2011/08/05 | 1,600 | 1,652 | 1,600 | 1,650 | 135,000 |
| 2011/08/04 | 1,694 | 1,717 | 1,672 | 1,682 | 113,400 |
| 2011/08/03 | 1,709 | 1,714 | 1,687 | 1,705 | 100,000 |
| 2011/08/02 | 1,729 | 1,729 | 1,711 | 1,727 | 80,500 |
| 2011/08/01 | 1,722 | 1,753 | 1,717 | 1,744 | 69,100 |
| 2011/07/29 | 1,742 | 1,760 | 1,702 | 1,722 | 134,300 |
| 2011/07/28 | 1,766 | 1,767 | 1,742 | 1,758 | 98,400 |
| 2011/07/27 | 1,760 | 1,772 | 1,751 | 1,772 | 68,000 |
| 2011/07/26 | 1,768 | 1,778 | 1,752 | 1,773 | 97,000 |
| 2011/07/25 | 1,750 | 1,776 | 1,750 | 1,770 | 106,400 |
| 2011/07/22 | 1,735 | 1,751 | 1,735 | 1,750 | 97,900 |
| 2011/07/21 | 1,730 | 1,755 | 1,720 | 1,733 | 288,400 |
| 2011/07/20 | 1,650 | 1,660 | 1,635 | 1,642 | 60,400 |
| 2011/07/19 | 1,642 | 1,649 | 1,625 | 1,626 | 86,400 |
| 2011/07/15 | 1,645 | 1,660 | 1,642 | 1,653 | 101,800 |
| 2011/07/14 | 1,666 | 1,674 | 1,647 | 1,649 | 65,100 |
| 2011/07/13 | 1,680 | 1,691 | 1,670 | 1,673 | 95,700 |
| 2011/07/12 | 1,690 | 1,698 | 1,684 | 1,685 | 59,800 |
| 2011/07/11 | 1,705 | 1,710 | 1,697 | 1,705 | 71,400 |
| 2011/07/08 | 1,727 | 1,727 | 1,705 | 1,707 | 112,800 |
| 2011/07/07 | 1,734 | 1,749 | 1,718 | 1,726 | 72,700 |
| 2011/07/06 | 1,731 | 1,741 | 1,717 | 1,735 | 66,000 |
| 2011/07/05 | 1,775 | 1,775 | 1,736 | 1,740 | 54,300 |
| 2011/07/04 | 1,774 | 1,776 | 1,756 | 1,765 | 36,200 |
| 2011/07/01 | 1,743 | 1,762 | 1,733 | 1,754 | 39,500 |
| 2011/06/30 | 1,725 | 1,745 | 1,717 | 1,743 | 37,200 |
| 2011/06/29 | 1,715 | 1,725 | 1,702 | 1,725 | 29,000 |
| 2011/06/28 | 1,690 | 1,696 | 1,680 | 1,688 | 31,300 |
| 2011/06/27 | 1,712 | 1,716 | 1,684 | 1,687 | 35,700 |
| 2011/06/24 | 1,715 | 1,725 | 1,705 | 1,725 | 51,500 |
| 2011/06/23 | 1,683 | 1,690 | 1,667 | 1,682 | 51,600 |
| 2011/06/22 | 1,665 | 1,684 | 1,659 | 1,682 | 71,900 |
| 2011/06/21 | 1,654 | 1,666 | 1,645 | 1,664 | 43,600 |
| 2011/06/20 | 1,626 | 1,656 | 1,626 | 1,642 | 87,500 |
| 2011/06/17 | 1,645 | 1,645 | 1,605 | 1,624 | 71,800 |
| 2011/06/16 | 1,640 | 1,650 | 1,630 | 1,631 | 49,600 |
| 2011/06/15 | 1,648 | 1,660 | 1,640 | 1,647 | 56,400 |
| 2011/06/14 | 1,633 | 1,662 | 1,633 | 1,656 | 55,400 |
| 2011/06/13 | 1,663 | 1,670 | 1,633 | 1,650 | 64,500 |
| 2011/06/10 | 1,704 | 1,716 | 1,671 | 1,684 | 51,800 |
| 2011/06/09 | 1,677 | 1,688 | 1,672 | 1,685 | 24,300 |
| 2011/06/08 | 1,700 | 1,704 | 1,680 | 1,696 | 27,400 |
| 2011/06/07 | 1,688 | 1,715 | 1,682 | 1,701 | 25,800 |
| 2011/06/06 | 1,699 | 1,710 | 1,672 | 1,688 | 47,800 |
| 2011/06/03 | 1,735 | 1,749 | 1,699 | 1,700 | 67,600 |
| 2011/06/02 | 1,755 | 1,756 | 1,732 | 1,749 | 28,200 |
| 2011/06/01 | 1,780 | 1,784 | 1,756 | 1,782 | 25,100 |
| 2011/05/31 | 1,760 | 1,791 | 1,760 | 1,788 | 34,400 |
| 2011/05/30 | 1,758 | 1,780 | 1,752 | 1,760 | 29,700 |
| 2011/05/27 | 1,759 | 1,773 | 1,751 | 1,758 | 32,300 |
| 2011/05/26 | 1,739 | 1,762 | 1,739 | 1,760 | 27,600 |
| 2011/05/25 | 1,753 | 1,769 | 1,738 | 1,738 | 40,500 |
| 2011/05/24 | 1,745 | 1,772 | 1,741 | 1,751 | 37,400 |
| 2011/05/23 | 1,766 | 1,775 | 1,741 | 1,748 | 29,700 |
| 2011/05/20 | 1,811 | 1,825 | 1,764 | 1,765 | 45,600 |
| 2011/05/19 | 1,831 | 1,843 | 1,806 | 1,811 | 50,700 |
| 2011/05/18 | 1,779 | 1,833 | 1,778 | 1,821 | 72,600 |
| 2011/05/17 | 1,745 | 1,787 | 1,745 | 1,778 | 43,400 |
| 2011/05/16 | 1,755 | 1,760 | 1,744 | 1,744 | 35,000 |
| 2011/05/13 | 1,778 | 1,785 | 1,755 | 1,766 | 56,400 |
| 2011/05/12 | 1,790 | 1,802 | 1,779 | 1,779 | 27,100 |
| 2011/05/11 | 1,781 | 1,802 | 1,777 | 1,796 | 56,800 |
| 2011/05/10 | 1,768 | 1,785 | 1,757 | 1,776 | 33,700 |
| 2011/05/09 | 1,780 | 1,782 | 1,759 | 1,766 | 44,600 |
| 2011/05/06 | 1,790 | 1,790 | 1,771 | 1,778 | 34,700 |
| 2011/05/02 | 1,800 | 1,803 | 1,780 | 1,800 | 47,600 |
| 2011/04/28 | 1,770 | 1,794 | 1,763 | 1,778 | 51,200 |
| 2011/04/27 | 1,755 | 1,784 | 1,745 | 1,767 | 64,400 |
| 2011/04/26 | 1,754 | 1,755 | 1,730 | 1,732 | 34,600 |
| 2011/04/25 | 1,764 | 1,767 | 1,752 | 1,754 | 23,200 |
| 2011/04/22 | 1,768 | 1,776 | 1,752 | 1,761 | 40,500 |
| 2011/04/21 | 1,772 | 1,781 | 1,760 | 1,767 | 83,000 |
| 2011/04/20 | 1,785 | 1,788 | 1,763 | 1,771 | 60,400 |
| 2011/04/19 | 1,777 | 1,777 | 1,758 | 1,758 | 58,900 |
| 2011/04/18 | 1,797 | 1,803 | 1,773 | 1,786 | 43,100 |
| 2011/04/15 | 1,801 | 1,801 | 1,771 | 1,773 | 54,600 |
| 2011/04/14 | 1,755 | 1,791 | 1,755 | 1,786 | 67,000 |
| 2011/04/13 | 1,743 | 1,767 | 1,723 | 1,763 | 74,600 |
| 2011/04/12 | 1,708 | 1,757 | 1,692 | 1,752 | 164,100 |
| 2011/04/11 | 1,728 | 1,754 | 1,709 | 1,735 | 207,600 |
| 2011/04/08 | 1,704 | 1,750 | 1,687 | 1,728 | 276,800 |
| 2011/04/07 | 1,801 | 1,823 | 1,730 | 1,733 | 283,600 |
| 2011/04/06 | 1,865 | 1,920 | 1,860 | 1,872 | 117,200 |
| 2011/04/05 | 1,940 | 1,941 | 1,874 | 1,895 | 66,800 |
| 2011/04/04 | 1,959 | 1,964 | 1,928 | 1,941 | 57,800 |
| 2011/04/01 | 1,970 | 1,973 | 1,947 | 1,950 | 41,500 |
| 2011/03/31 | 1,979 | 1,979 | 1,945 | 1,972 | 67,100 |
| 2011/03/30 | 1,936 | 1,956 | 1,912 | 1,955 | 84,900 |
| 2011/03/29 | 1,857 | 1,944 | 1,847 | 1,935 | 87,200 |
| 2011/03/28 | 1,880 | 1,880 | 1,847 | 1,867 | 70,500 |
| 2011/03/25 | 1,868 | 1,869 | 1,811 | 1,860 | 135,900 |
| 2011/03/24 | 1,819 | 1,839 | 1,805 | 1,832 | 166,300 |
| 2011/03/23 | 1,838 | 1,843 | 1,781 | 1,804 | 113,200 |
| 2011/03/22 | 1,800 | 1,840 | 1,775 | 1,820 | 151,300 |
| 2011/03/18 | 1,629 | 1,760 | 1,629 | 1,732 | 185,800 |
| 2011/03/17 | 1,548 | 1,709 | 1,548 | 1,669 | 132,300 |
| 2011/03/16 | 1,503 | 1,648 | 1,503 | 1,628 | 192,800 |
| 2011/03/15 | 1,528 | 1,604 | 1,303 | 1,473 | 261,900 |
| 2011/03/14 | 1,571 | 1,741 | 1,571 | 1,688 | 198,700 |
| 2011/03/11 | 1,916 | 1,923 | 1,901 | 1,901 | 200,200 |
| 2011/03/10 | 1,970 | 1,971 | 1,951 | 1,953 | 83,600 |
| 2011/03/09 | 1,985 | 1,997 | 1,975 | 1,977 | 59,500 |
| 2011/03/08 | 1,986 | 2,003 | 1,984 | 1,985 | 48,200 |
| 2011/03/07 | 2,006 | 2,006 | 1,981 | 1,985 | 53,300 |
| 2011/03/04 | 2,018 | 2,018 | 1,995 | 2,003 | 40,400 |
| 2011/03/03 | 2,000 | 2,009 | 1,988 | 1,995 | 77,000 |
| 2011/03/02 | 2,002 | 2,008 | 1,981 | 1,984 | 115,700 |
| 2011/03/01 | 2,049 | 2,049 | 2,015 | 2,027 | 87,500 |
| 2011/02/28 | 2,010 | 2,045 | 2,000 | 2,034 | 64,700 |
| 2011/02/25 | 1,957 | 2,003 | 1,957 | 1,996 | 79,900 |
| 2011/02/24 | 2,003 | 2,005 | 1,956 | 1,965 | 193,800 |
| 2011/02/23 | 2,004 | 2,033 | 2,002 | 2,005 | 105,700 |
| 2011/02/22 | 2,070 | 2,075 | 2,028 | 2,031 | 120,000 |
| 2011/02/21 | 2,080 | 2,087 | 2,064 | 2,076 | 75,900 |
| 2011/02/18 | 2,086 | 2,091 | 2,072 | 2,075 | 120,100 |
| 2011/02/17 | 2,132 | 2,132 | 2,080 | 2,100 | 109,900 |
| 2011/02/16 | 2,127 | 2,141 | 2,104 | 2,114 | 132,600 |
| 2011/02/15 | 2,076 | 2,127 | 2,073 | 2,119 | 149,100 |
| 2011/02/14 | 2,064 | 2,073 | 2,057 | 2,069 | 54,100 |
| 2011/02/10 | 2,050 | 2,070 | 2,048 | 2,061 | 78,700 |
| 2011/02/09 | 2,082 | 2,083 | 2,048 | 2,050 | 87,000 |
| 2011/02/08 | 2,073 | 2,073 | 2,057 | 2,070 | 58,000 |
| 2011/02/07 | 2,076 | 2,076 | 2,045 | 2,052 | 144,400 |
| 2011/02/04 | 2,034 | 2,078 | 2,034 | 2,077 | 132,600 |
| 2011/02/03 | 2,031 | 2,042 | 2,028 | 2,034 | 76,200 |
| 2011/02/02 | 2,044 | 2,070 | 2,035 | 2,038 | 173,400 |
| 2011/02/01 | 2,021 | 2,042 | 2,010 | 2,031 | 87,400 |
| 2011/01/31 | 2,011 | 2,021 | 1,986 | 2,005 | 155,900 |
| 2011/01/28 | 2,061 | 2,070 | 2,016 | 2,027 | 197,700 |
| 2011/01/27 | 2,050 | 2,053 | 2,025 | 2,050 | 222,700 |
| 2011/01/26 | 2,082 | 2,083 | 2,056 | 2,060 | 138,700 |
| 2011/01/25 | 2,089 | 2,089 | 2,070 | 2,080 | 142,900 |
| 2011/01/24 | 2,069 | 2,077 | 2,056 | 2,068 | 205,400 |
| 2011/01/21 | 2,110 | 2,114 | 2,043 | 2,053 | 255,200 |
| 2011/01/20 | 2,117 | 2,136 | 2,105 | 2,106 | 227,200 |
| 2011/01/19 | 2,160 | 2,160 | 2,121 | 2,125 | 329,700 |
| 2011/01/18 | 2,209 | 2,224 | 2,162 | 2,165 | 373,700 |
| 2011/01/17 | 2,320 | 2,323 | 2,213 | 2,218 | 503,400 |
| 2011/01/14 | 2,385 | 2,425 | 2,358 | 2,417 | 115,000 |
| 2011/01/13 | 2,430 | 2,430 | 2,370 | 2,381 | 72,000 |
| 2011/01/12 | 2,430 | 2,441 | 2,385 | 2,398 | 72,000 |
| 2011/01/11 | 2,387 | 2,417 | 2,377 | 2,398 | 53,700 |
| 2011/01/07 | 2,399 | 2,406 | 2,377 | 2,395 | 57,300 |
| 2011/01/06 | 2,366 | 2,401 | 2,366 | 2,395 | 91,200 |
| 2011/01/05 | 2,389 | 2,389 | 2,345 | 2,364 | 41,400 |
| 2011/01/04 | 2,350 | 2,402 | 2,350 | 2,369 | 72,100 |