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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,410 | 3,425 | 3,355 | 3,400 | 23,400 |
| 2019/12/27 | 3,485 | 3,485 | 3,315 | 3,430 | 66,500 |
| 2019/12/26 | 3,200 | 3,240 | 3,190 | 3,240 | 19,000 |
| 2019/12/25 | 3,255 | 3,255 | 3,180 | 3,190 | 12,500 |
| 2019/12/24 | 3,185 | 3,230 | 3,170 | 3,230 | 13,800 |
| 2019/12/23 | 3,230 | 3,230 | 3,150 | 3,155 | 20,900 |
| 2019/12/20 | 3,210 | 3,220 | 3,185 | 3,200 | 21,200 |
| 2019/12/19 | 3,225 | 3,240 | 3,205 | 3,235 | 16,300 |
| 2019/12/18 | 3,280 | 3,280 | 3,225 | 3,250 | 14,200 |
| 2019/12/17 | 3,330 | 3,335 | 3,250 | 3,280 | 19,200 |
| 2019/12/16 | 3,340 | 3,340 | 3,300 | 3,300 | 6,700 |
| 2019/12/13 | 3,300 | 3,345 | 3,280 | 3,330 | 28,900 |
| 2019/12/12 | 3,275 | 3,275 | 3,250 | 3,265 | 5,700 |
| 2019/12/11 | 3,230 | 3,275 | 3,225 | 3,270 | 9,000 |
| 2019/12/10 | 3,215 | 3,235 | 3,205 | 3,230 | 9,600 |
| 2019/12/09 | 3,220 | 3,245 | 3,210 | 3,220 | 8,900 |
| 2019/12/06 | 3,200 | 3,225 | 3,195 | 3,220 | 11,700 |
| 2019/12/05 | 3,225 | 3,240 | 3,205 | 3,220 | 10,700 |
| 2019/12/04 | 3,190 | 3,225 | 3,175 | 3,225 | 10,000 |
| 2019/12/03 | 3,230 | 3,245 | 3,210 | 3,220 | 14,400 |
| 2019/12/02 | 3,300 | 3,345 | 3,260 | 3,290 | 14,900 |
| 2019/11/29 | 3,345 | 3,355 | 3,300 | 3,320 | 6,600 |
| 2019/11/28 | 3,400 | 3,400 | 3,340 | 3,345 | 12,100 |
| 2019/11/27 | 3,355 | 3,425 | 3,340 | 3,395 | 15,500 |
| 2019/11/26 | 3,330 | 3,355 | 3,325 | 3,355 | 23,500 |
| 2019/11/25 | 3,255 | 3,285 | 3,255 | 3,270 | 8,700 |
| 2019/11/22 | 3,200 | 3,235 | 3,185 | 3,235 | 18,800 |
| 2019/11/21 | 3,205 | 3,210 | 3,150 | 3,200 | 14,800 |
| 2019/11/20 | 3,270 | 3,270 | 3,210 | 3,220 | 13,600 |
| 2019/11/19 | 3,315 | 3,315 | 3,250 | 3,285 | 10,100 |
| 2019/11/18 | 3,315 | 3,325 | 3,280 | 3,310 | 15,200 |
| 2019/11/15 | 3,315 | 3,320 | 3,270 | 3,315 | 20,000 |
| 2019/11/14 | 3,335 | 3,335 | 3,300 | 3,315 | 11,100 |
| 2019/11/13 | 3,360 | 3,360 | 3,305 | 3,340 | 15,100 |
| 2019/11/12 | 3,375 | 3,375 | 3,335 | 3,360 | 14,300 |
| 2019/11/11 | 3,440 | 3,485 | 3,340 | 3,375 | 17,200 |
| 2019/11/08 | 3,520 | 3,520 | 3,420 | 3,435 | 17,000 |
| 2019/11/07 | 3,455 | 3,495 | 3,415 | 3,490 | 11,600 |
| 2019/11/06 | 3,430 | 3,520 | 3,400 | 3,440 | 32,800 |
| 2019/11/05 | 3,500 | 3,540 | 3,460 | 3,540 | 12,800 |
| 2019/11/01 | 3,430 | 3,445 | 3,410 | 3,430 | 7,600 |
| 2019/10/31 | 3,475 | 3,495 | 3,425 | 3,470 | 10,400 |
| 2019/10/30 | 3,525 | 3,525 | 3,445 | 3,445 | 29,300 |
| 2019/10/29 | 3,530 | 3,530 | 3,490 | 3,515 | 7,300 |
| 2019/10/28 | 3,510 | 3,530 | 3,485 | 3,490 | 6,100 |
| 2019/10/25 | 3,500 | 3,515 | 3,465 | 3,510 | 14,000 |
| 2019/10/24 | 3,530 | 3,530 | 3,495 | 3,500 | 6,000 |
| 2019/10/23 | 3,555 | 3,555 | 3,495 | 3,510 | 9,400 |
| 2019/10/21 | 3,610 | 3,620 | 3,530 | 3,530 | 13,900 |
| 2019/10/18 | 3,535 | 3,620 | 3,535 | 3,605 | 32,100 |
| 2019/10/17 | 3,480 | 3,550 | 3,470 | 3,535 | 27,800 |
| 2019/10/16 | 3,450 | 3,520 | 3,445 | 3,495 | 26,500 |
| 2019/10/15 | 3,445 | 3,465 | 3,420 | 3,435 | 26,700 |
| 2019/10/11 | 3,360 | 3,385 | 3,265 | 3,370 | 28,500 |
| 2019/10/10 | 3,350 | 3,350 | 3,280 | 3,335 | 11,200 |
| 2019/10/09 | 3,305 | 3,330 | 3,270 | 3,325 | 10,100 |
| 2019/10/08 | 3,220 | 3,345 | 3,220 | 3,315 | 25,400 |
| 2019/10/07 | 3,190 | 3,225 | 3,155 | 3,215 | 14,700 |
| 2019/10/04 | 3,170 | 3,210 | 3,150 | 3,160 | 17,000 |
| 2019/10/03 | 3,140 | 3,175 | 3,105 | 3,170 | 12,600 |
| 2019/10/02 | 3,225 | 3,225 | 3,190 | 3,210 | 7,100 |
| 2019/10/01 | 3,155 | 3,240 | 3,155 | 3,235 | 15,100 |
| 2019/09/30 | 3,180 | 3,180 | 3,135 | 3,145 | 20,400 |
| 2019/09/27 | 3,275 | 3,280 | 3,155 | 3,190 | 16,900 |
| 2019/09/26 | 3,220 | 3,255 | 3,215 | 3,230 | 14,500 |
| 2019/09/25 | 3,205 | 3,205 | 3,145 | 3,190 | 15,900 |
| 2019/09/24 | 3,250 | 3,265 | 3,185 | 3,200 | 16,700 |
| 2019/09/20 | 3,275 | 3,290 | 3,230 | 3,270 | 10,900 |
| 2019/09/19 | 3,295 | 3,300 | 3,245 | 3,275 | 17,500 |
| 2019/09/18 | 3,285 | 3,285 | 3,230 | 3,245 | 14,000 |
| 2019/09/17 | 3,295 | 3,330 | 3,260 | 3,300 | 15,600 |
| 2019/09/13 | 3,305 | 3,320 | 3,280 | 3,310 | 22,400 |
| 2019/09/12 | 3,315 | 3,315 | 3,265 | 3,290 | 16,400 |
| 2019/09/11 | 3,240 | 3,315 | 3,225 | 3,315 | 21,900 |
| 2019/09/10 | 3,205 | 3,230 | 3,195 | 3,230 | 14,500 |
| 2019/09/09 | 3,205 | 3,220 | 3,170 | 3,200 | 18,200 |
| 2019/09/06 | 3,260 | 3,280 | 3,185 | 3,190 | 14,000 |
| 2019/09/05 | 3,165 | 3,270 | 3,155 | 3,265 | 28,100 |
| 2019/09/04 | 3,105 | 3,175 | 3,105 | 3,130 | 23,700 |
| 2019/09/03 | 3,140 | 3,175 | 3,135 | 3,145 | 19,400 |
| 2019/09/02 | 3,095 | 3,185 | 3,075 | 3,120 | 21,700 |
| 2019/08/30 | 3,100 | 3,120 | 3,075 | 3,095 | 21,600 |
| 2019/08/29 | 3,085 | 3,100 | 3,025 | 3,050 | 14,100 |
| 2019/08/28 | 3,050 | 3,065 | 3,040 | 3,055 | 7,900 |
| 2019/08/27 | 3,060 | 3,075 | 2,992 | 3,060 | 16,600 |
| 2019/08/26 | 2,991 | 3,035 | 2,958 | 3,010 | 15,800 |
| 2019/08/23 | 3,120 | 3,120 | 3,075 | 3,080 | 5,200 |
| 2019/08/22 | 3,115 | 3,155 | 3,070 | 3,080 | 10,800 |
| 2019/08/21 | 3,120 | 3,120 | 3,085 | 3,085 | 4,800 |
| 2019/08/20 | 3,075 | 3,130 | 3,050 | 3,125 | 19,800 |
| 2019/08/19 | 2,999 | 3,015 | 2,984 | 3,010 | 15,300 |
| 2019/08/16 | 3,025 | 3,025 | 2,957 | 2,962 | 16,700 |
| 2019/08/15 | 2,972 | 3,050 | 2,972 | 3,025 | 30,200 |
| 2019/08/14 | 3,050 | 3,055 | 3,025 | 3,055 | 17,500 |
| 2019/08/13 | 2,969 | 2,985 | 2,909 | 2,976 | 19,900 |
| 2019/08/09 | 3,000 | 3,015 | 2,961 | 2,984 | 12,500 |
| 2019/08/08 | 3,030 | 3,030 | 2,981 | 2,981 | 14,300 |
| 2019/08/07 | 2,980 | 3,085 | 2,980 | 3,035 | 41,500 |
| 2019/08/06 | 2,880 | 2,934 | 2,865 | 2,932 | 57,700 |
| 2019/08/05 | 3,115 | 3,120 | 3,000 | 3,015 | 46,800 |
| 2019/08/02 | 3,200 | 3,200 | 3,125 | 3,140 | 35,000 |
| 2019/08/01 | 3,220 | 3,275 | 3,175 | 3,240 | 13,500 |
| 2019/07/31 | 3,265 | 3,290 | 3,245 | 3,260 | 28,100 |
| 2019/07/30 | 3,190 | 3,275 | 3,190 | 3,270 | 66,900 |
| 2019/07/29 | 3,200 | 3,265 | 3,155 | 3,165 | 29,900 |
| 2019/07/26 | 3,235 | 3,250 | 3,180 | 3,200 | 36,900 |
| 2019/07/25 | 3,230 | 3,240 | 3,175 | 3,195 | 34,500 |
| 2019/07/24 | 3,165 | 3,220 | 3,135 | 3,170 | 44,100 |
| 2019/07/23 | 3,115 | 3,200 | 3,110 | 3,130 | 34,500 |
| 2019/07/22 | 3,090 | 3,120 | 3,055 | 3,095 | 19,700 |
| 2019/07/19 | 3,040 | 3,095 | 3,025 | 3,095 | 22,500 |
| 2019/07/18 | 3,050 | 3,080 | 3,005 | 3,010 | 28,700 |
| 2019/07/17 | 3,095 | 3,120 | 3,040 | 3,080 | 16,400 |
| 2019/07/16 | 3,035 | 3,085 | 3,025 | 3,080 | 19,100 |
| 2019/07/12 | 3,130 | 3,130 | 3,045 | 3,060 | 19,500 |
| 2019/07/11 | 3,070 | 3,140 | 3,065 | 3,105 | 21,500 |
| 2019/07/10 | 3,125 | 3,135 | 3,070 | 3,090 | 53,100 |
| 2019/07/09 | 3,170 | 3,185 | 3,115 | 3,125 | 27,900 |
| 2019/07/08 | 3,200 | 3,225 | 3,140 | 3,145 | 51,600 |
| 2019/07/05 | 3,150 | 3,190 | 3,115 | 3,190 | 28,900 |
| 2019/07/04 | 3,165 | 3,195 | 3,120 | 3,155 | 24,700 |
| 2019/07/03 | 3,130 | 3,170 | 3,105 | 3,120 | 29,100 |
| 2019/07/02 | 3,070 | 3,185 | 3,065 | 3,145 | 41,000 |
| 2019/07/01 | 3,070 | 3,140 | 3,065 | 3,090 | 59,900 |
| 2019/06/28 | 2,948 | 3,075 | 2,948 | 3,030 | 74,000 |
| 2019/06/27 | 2,822 | 3,030 | 2,821 | 2,957 | 80,200 |
| 2019/06/26 | 2,750 | 2,845 | 2,750 | 2,806 | 41,600 |
| 2019/06/25 | 2,709 | 2,771 | 2,675 | 2,725 | 83,500 |
| 2019/06/24 | 2,663 | 2,717 | 2,661 | 2,708 | 31,400 |
| 2019/06/21 | 2,737 | 2,749 | 2,666 | 2,674 | 54,000 |
| 2019/06/20 | 2,753 | 2,753 | 2,701 | 2,725 | 20,900 |
| 2019/06/19 | 2,786 | 2,850 | 2,763 | 2,765 | 30,000 |
| 2019/06/18 | 2,723 | 2,764 | 2,720 | 2,736 | 16,000 |
| 2019/06/17 | 2,685 | 2,739 | 2,675 | 2,722 | 13,500 |
| 2019/06/14 | 2,706 | 2,717 | 2,680 | 2,692 | 12,800 |
| 2019/06/13 | 2,768 | 2,768 | 2,692 | 2,717 | 14,600 |
| 2019/06/12 | 2,783 | 2,820 | 2,766 | 2,784 | 13,000 |
| 2019/06/11 | 2,739 | 2,778 | 2,739 | 2,778 | 10,900 |
| 2019/06/10 | 2,706 | 2,760 | 2,706 | 2,751 | 20,900 |
| 2019/06/07 | 2,682 | 2,721 | 2,650 | 2,704 | 9,200 |
| 2019/06/06 | 2,712 | 2,719 | 2,674 | 2,676 | 12,700 |
| 2019/06/05 | 2,642 | 2,722 | 2,640 | 2,710 | 20,000 |
| 2019/06/04 | 2,566 | 2,598 | 2,556 | 2,592 | 11,600 |
| 2019/06/03 | 2,610 | 2,610 | 2,554 | 2,563 | 18,400 |
| 2019/05/31 | 2,666 | 2,684 | 2,640 | 2,640 | 14,100 |
| 2019/05/30 | 2,700 | 2,700 | 2,652 | 2,689 | 14,600 |
| 2019/05/29 | 2,741 | 2,741 | 2,701 | 2,717 | 6,500 |
| 2019/05/28 | 2,690 | 2,756 | 2,690 | 2,756 | 26,000 |
| 2019/05/27 | 2,672 | 2,717 | 2,671 | 2,685 | 5,300 |
| 2019/05/24 | 2,654 | 2,701 | 2,607 | 2,662 | 13,900 |
| 2019/05/23 | 2,730 | 2,730 | 2,655 | 2,655 | 18,500 |
| 2019/05/22 | 2,795 | 2,807 | 2,740 | 2,740 | 6,800 |
| 2019/05/21 | 2,782 | 2,800 | 2,763 | 2,769 | 8,900 |
| 2019/05/20 | 2,825 | 2,837 | 2,753 | 2,814 | 15,400 |
| 2019/05/17 | 2,768 | 2,837 | 2,767 | 2,802 | 18,200 |
| 2019/05/16 | 2,779 | 2,779 | 2,708 | 2,740 | 17,300 |
| 2019/05/15 | 2,841 | 2,843 | 2,767 | 2,778 | 9,300 |
| 2019/05/14 | 2,669 | 2,857 | 2,669 | 2,808 | 43,500 |
| 2019/05/13 | 2,720 | 2,727 | 2,657 | 2,660 | 20,700 |
| 2019/05/10 | 2,700 | 2,784 | 2,690 | 2,693 | 25,400 |
| 2019/05/09 | 2,805 | 2,806 | 2,701 | 2,704 | 28,300 |
| 2019/05/08 | 2,900 | 2,900 | 2,804 | 2,827 | 28,100 |
| 2019/05/07 | 3,060 | 3,060 | 2,954 | 2,957 | 13,300 |
| 2019/04/26 | 3,065 | 3,075 | 3,030 | 3,060 | 9,800 |
| 2019/04/25 | 3,085 | 3,125 | 3,055 | 3,080 | 13,900 |
| 2019/04/24 | 3,140 | 3,165 | 3,085 | 3,095 | 14,000 |
| 2019/04/23 | 3,070 | 3,165 | 3,070 | 3,155 | 11,400 |
| 2019/04/22 | 3,060 | 3,125 | 3,060 | 3,075 | 23,100 |
| 2019/04/19 | 3,055 | 3,090 | 3,045 | 3,060 | 11,400 |
| 2019/04/18 | 3,115 | 3,125 | 3,045 | 3,045 | 12,100 |
| 2019/04/17 | 3,080 | 3,110 | 3,070 | 3,100 | 13,100 |
| 2019/04/16 | 3,090 | 3,120 | 3,070 | 3,080 | 11,600 |
| 2019/04/15 | 3,040 | 3,100 | 3,040 | 3,090 | 20,800 |
| 2019/04/12 | 3,050 | 3,060 | 3,040 | 3,040 | 8,600 |
| 2019/04/11 | 3,040 | 3,065 | 3,025 | 3,040 | 12,600 |
| 2019/04/10 | 3,005 | 3,035 | 2,990 | 3,025 | 9,600 |
| 2019/04/09 | 3,055 | 3,055 | 3,010 | 3,030 | 8,000 |
| 2019/04/08 | 3,085 | 3,085 | 3,020 | 3,045 | 15,400 |
| 2019/04/05 | 3,095 | 3,095 | 3,065 | 3,085 | 11,000 |
| 2019/04/04 | 3,075 | 3,130 | 3,040 | 3,075 | 10,500 |
| 2019/04/03 | 2,995 | 3,075 | 2,995 | 3,075 | 13,100 |
| 2019/04/02 | 3,040 | 3,095 | 3,020 | 3,025 | 13,100 |
| 2019/04/01 | 2,938 | 3,040 | 2,938 | 3,005 | 18,900 |
| 2019/03/29 | 2,923 | 2,942 | 2,898 | 2,923 | 8,700 |
| 2019/03/28 | 2,991 | 2,991 | 2,891 | 2,908 | 13,500 |
| 2019/03/27 | 2,967 | 2,999 | 2,936 | 2,994 | 14,400 |
| 2019/03/26 | 2,906 | 2,983 | 2,904 | 2,966 | 40,100 |
| 2019/03/25 | 2,915 | 2,923 | 2,832 | 2,884 | 25,300 |
| 2019/03/22 | 2,863 | 2,965 | 2,863 | 2,965 | 17,700 |
| 2019/03/20 | 2,871 | 2,888 | 2,842 | 2,861 | 11,900 |
| 2019/03/19 | 2,869 | 2,896 | 2,856 | 2,879 | 13,200 |
| 2019/03/18 | 2,867 | 2,894 | 2,853 | 2,888 | 16,700 |
| 2019/03/15 | 2,758 | 2,858 | 2,758 | 2,839 | 21,700 |
| 2019/03/14 | 2,811 | 2,821 | 2,750 | 2,751 | 18,000 |
| 2019/03/13 | 2,833 | 2,859 | 2,796 | 2,800 | 12,900 |
| 2019/03/12 | 2,831 | 2,895 | 2,829 | 2,838 | 21,100 |
| 2019/03/11 | 2,831 | 2,838 | 2,785 | 2,814 | 20,900 |
| 2019/03/08 | 2,904 | 2,910 | 2,831 | 2,831 | 28,600 |
| 2019/03/07 | 2,982 | 2,990 | 2,930 | 2,954 | 15,300 |
| 2019/03/06 | 2,992 | 2,995 | 2,943 | 2,982 | 20,000 |
| 2019/03/05 | 3,000 | 3,015 | 2,954 | 2,993 | 26,600 |
| 2019/03/04 | 3,045 | 3,065 | 3,035 | 3,065 | 6,400 |
| 2019/03/01 | 3,010 | 3,025 | 3,005 | 3,015 | 9,400 |
| 2019/02/28 | 3,020 | 3,065 | 3,000 | 3,000 | 23,600 |
| 2019/02/27 | 3,080 | 3,080 | 3,030 | 3,035 | 14,900 |
| 2019/02/26 | 3,065 | 3,075 | 3,040 | 3,065 | 13,700 |
| 2019/02/25 | 3,060 | 3,125 | 3,060 | 3,095 | 14,500 |
| 2019/02/22 | 3,015 | 3,050 | 3,005 | 3,040 | 14,600 |
| 2019/02/21 | 3,030 | 3,055 | 3,020 | 3,050 | 14,700 |
| 2019/02/20 | 3,050 | 3,060 | 3,010 | 3,025 | 19,500 |
| 2019/02/19 | 3,055 | 3,090 | 3,030 | 3,075 | 31,700 |
| 2019/02/18 | 2,895 | 3,190 | 2,883 | 3,100 | 160,000 |
| 2019/02/15 | 3,165 | 3,260 | 3,125 | 3,225 | 44,700 |
| 2019/02/14 | 3,155 | 3,190 | 3,140 | 3,175 | 12,300 |
| 2019/02/13 | 3,145 | 3,180 | 3,125 | 3,145 | 17,700 |
| 2019/02/12 | 2,991 | 3,130 | 2,991 | 3,130 | 15,800 |
| 2019/02/08 | 3,005 | 3,050 | 2,977 | 2,986 | 12,000 |
| 2019/02/07 | 3,080 | 3,085 | 3,030 | 3,075 | 7,500 |
| 2019/02/06 | 3,110 | 3,130 | 3,085 | 3,115 | 6,900 |
| 2019/02/05 | 3,105 | 3,135 | 3,085 | 3,115 | 14,400 |
| 2019/02/04 | 3,030 | 3,115 | 3,000 | 3,105 | 19,800 |
| 2019/02/01 | 3,030 | 3,050 | 2,975 | 2,980 | 23,400 |
| 2019/01/31 | 3,055 | 3,095 | 3,050 | 3,070 | 7,100 |
| 2019/01/30 | 3,050 | 3,110 | 3,045 | 3,045 | 22,700 |
| 2019/01/29 | 3,055 | 3,065 | 3,000 | 3,060 | 12,200 |
| 2019/01/28 | 3,040 | 3,085 | 3,035 | 3,065 | 8,100 |
| 2019/01/25 | 3,030 | 3,130 | 3,030 | 3,040 | 28,100 |
| 2019/01/24 | 2,986 | 3,025 | 2,984 | 3,005 | 9,700 |
| 2019/01/23 | 2,949 | 3,020 | 2,949 | 2,986 | 8,000 |
| 2019/01/22 | 3,060 | 3,065 | 2,999 | 3,005 | 7,900 |
| 2019/01/21 | 2,984 | 3,080 | 2,984 | 3,060 | 17,100 |
| 2019/01/18 | 2,935 | 2,996 | 2,919 | 2,981 | 31,500 |
| 2019/01/17 | 3,065 | 3,070 | 2,902 | 2,965 | 37,900 |
| 2019/01/16 | 3,075 | 3,075 | 2,999 | 3,030 | 30,200 |
| 2019/01/15 | 3,060 | 3,060 | 2,977 | 3,045 | 36,500 |
| 2019/01/11 | 2,927 | 3,095 | 2,927 | 3,065 | 29,700 |
| 2019/01/10 | 3,050 | 3,055 | 2,923 | 2,940 | 31,300 |
| 2019/01/09 | 3,060 | 3,080 | 3,045 | 3,075 | 12,100 |
| 2019/01/08 | 3,030 | 3,040 | 2,972 | 3,010 | 17,800 |
| 2019/01/07 | 2,999 | 3,060 | 2,983 | 3,020 | 21,600 |
| 2019/01/04 | 2,900 | 2,900 | 2,800 | 2,872 | 13,600 |