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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,365 | 3,375 | 3,330 | 3,340 | 25,800 |
| 2023/12/28 | 3,370 | 3,370 | 3,335 | 3,365 | 35,100 |
| 2023/12/27 | 3,380 | 3,445 | 3,370 | 3,430 | 68,400 |
| 2023/12/26 | 3,375 | 3,415 | 3,365 | 3,395 | 42,600 |
| 2023/12/25 | 3,455 | 3,460 | 3,330 | 3,330 | 64,200 |
| 2023/12/22 | 3,430 | 3,465 | 3,395 | 3,445 | 52,600 |
| 2023/12/21 | 3,420 | 3,475 | 3,335 | 3,360 | 174,500 |
| 2023/12/20 | 3,315 | 3,550 | 3,310 | 3,435 | 263,200 |
| 2023/12/19 | 3,175 | 3,205 | 3,145 | 3,200 | 57,000 |
| 2023/12/18 | 3,190 | 3,205 | 3,170 | 3,190 | 53,900 |
| 2023/12/15 | 3,220 | 3,245 | 3,200 | 3,235 | 61,600 |
| 2023/12/14 | 3,275 | 3,300 | 3,205 | 3,240 | 51,200 |
| 2023/12/13 | 3,230 | 3,265 | 3,210 | 3,250 | 40,800 |
| 2023/12/12 | 3,260 | 3,275 | 3,230 | 3,235 | 34,900 |
| 2023/12/11 | 3,250 | 3,260 | 3,230 | 3,255 | 40,800 |
| 2023/12/08 | 3,230 | 3,230 | 3,190 | 3,205 | 87,500 |
| 2023/12/07 | 3,330 | 3,335 | 3,260 | 3,265 | 76,800 |
| 2023/12/06 | 3,335 | 3,375 | 3,310 | 3,365 | 54,500 |
| 2023/12/05 | 3,395 | 3,395 | 3,330 | 3,335 | 61,000 |
| 2023/12/04 | 3,415 | 3,445 | 3,390 | 3,405 | 30,600 |
| 2023/12/01 | 3,420 | 3,460 | 3,395 | 3,415 | 48,300 |
| 2023/11/30 | 3,340 | 3,390 | 3,340 | 3,385 | 51,500 |
| 2023/11/29 | 3,420 | 3,420 | 3,350 | 3,350 | 38,300 |
| 2023/11/28 | 3,445 | 3,450 | 3,430 | 3,430 | 26,400 |
| 2023/11/27 | 3,430 | 3,490 | 3,420 | 3,440 | 77,500 |
| 2023/11/24 | 3,595 | 3,605 | 3,530 | 3,535 | 24,600 |
| 2023/11/22 | 3,530 | 3,595 | 3,520 | 3,570 | 16,700 |
| 2023/11/21 | 3,510 | 3,530 | 3,480 | 3,505 | 18,200 |
| 2023/11/20 | 3,485 | 3,535 | 3,475 | 3,510 | 39,500 |
| 2023/11/17 | 3,470 | 3,505 | 3,445 | 3,485 | 27,300 |
| 2023/11/16 | 3,465 | 3,490 | 3,430 | 3,460 | 19,500 |
| 2023/11/15 | 3,510 | 3,510 | 3,455 | 3,460 | 30,200 |
| 2023/11/14 | 3,465 | 3,510 | 3,455 | 3,505 | 25,200 |
| 2023/11/13 | 3,575 | 3,575 | 3,465 | 3,465 | 19,900 |
| 2023/11/10 | 3,480 | 3,510 | 3,425 | 3,510 | 32,700 |
| 2023/11/09 | 3,390 | 3,480 | 3,270 | 3,465 | 100,000 |
| 2023/11/08 | 3,640 | 3,640 | 3,570 | 3,575 | 44,300 |
| 2023/11/07 | 3,635 | 3,665 | 3,595 | 3,600 | 27,100 |
| 2023/11/06 | 3,635 | 3,660 | 3,595 | 3,635 | 30,100 |
| 2023/11/02 | 3,585 | 3,590 | 3,555 | 3,575 | 28,100 |
| 2023/11/01 | 3,620 | 3,630 | 3,550 | 3,570 | 30,200 |
| 2023/10/31 | 3,560 | 3,565 | 3,520 | 3,560 | 41,000 |
| 2023/10/30 | 3,640 | 3,655 | 3,565 | 3,590 | 43,100 |
| 2023/10/27 | 3,600 | 3,665 | 3,590 | 3,665 | 24,700 |
| 2023/10/26 | 3,640 | 3,650 | 3,575 | 3,575 | 27,900 |
| 2023/10/25 | 3,705 | 3,705 | 3,645 | 3,650 | 21,700 |
| 2023/10/24 | 3,700 | 3,700 | 3,580 | 3,655 | 36,400 |
| 2023/10/23 | 3,690 | 3,720 | 3,665 | 3,665 | 35,100 |
| 2023/10/20 | 3,705 | 3,765 | 3,680 | 3,730 | 34,900 |
| 2023/10/19 | 3,770 | 3,805 | 3,745 | 3,750 | 30,700 |
| 2023/10/18 | 3,850 | 3,855 | 3,800 | 3,835 | 27,800 |
| 2023/10/17 | 3,810 | 3,865 | 3,810 | 3,840 | 17,600 |
| 2023/10/16 | 3,840 | 3,860 | 3,785 | 3,795 | 16,000 |
| 2023/10/13 | 3,880 | 3,890 | 3,855 | 3,870 | 20,300 |
| 2023/10/12 | 3,810 | 3,905 | 3,810 | 3,895 | 25,700 |
| 2023/10/11 | 3,870 | 3,870 | 3,805 | 3,810 | 24,700 |
| 2023/10/10 | 3,835 | 3,875 | 3,835 | 3,865 | 21,000 |
| 2023/10/06 | 3,785 | 3,845 | 3,785 | 3,830 | 24,500 |
| 2023/10/05 | 3,785 | 3,825 | 3,785 | 3,790 | 34,300 |
| 2023/10/04 | 3,775 | 3,815 | 3,770 | 3,785 | 42,200 |
| 2023/10/03 | 3,875 | 3,885 | 3,810 | 3,815 | 26,200 |
| 2023/10/02 | 3,880 | 3,925 | 3,860 | 3,870 | 21,500 |
| 2023/09/29 | 3,905 | 3,940 | 3,875 | 3,880 | 37,300 |
| 2023/09/28 | 3,880 | 3,925 | 3,870 | 3,875 | 35,500 |
| 2023/09/27 | 3,805 | 3,870 | 3,805 | 3,870 | 27,400 |
| 2023/09/26 | 3,855 | 3,855 | 3,800 | 3,820 | 25,200 |
| 2023/09/25 | 3,850 | 3,905 | 3,840 | 3,870 | 35,200 |
| 2023/09/22 | 3,800 | 3,825 | 3,755 | 3,805 | 40,700 |
| 2023/09/21 | 3,745 | 3,835 | 3,745 | 3,820 | 62,900 |
| 2023/09/20 | 3,700 | 3,750 | 3,700 | 3,725 | 29,400 |
| 2023/09/19 | 3,665 | 3,710 | 3,665 | 3,700 | 17,500 |
| 2023/09/15 | 3,690 | 3,710 | 3,660 | 3,690 | 34,600 |
| 2023/09/14 | 3,690 | 3,710 | 3,675 | 3,680 | 21,500 |
| 2023/09/13 | 3,770 | 3,790 | 3,700 | 3,710 | 33,300 |
| 2023/09/12 | 3,845 | 3,845 | 3,760 | 3,770 | 37,700 |
| 2023/09/11 | 3,740 | 3,835 | 3,740 | 3,810 | 65,300 |
| 2023/09/08 | 3,745 | 3,795 | 3,735 | 3,735 | 36,900 |
| 2023/09/07 | 3,815 | 3,855 | 3,785 | 3,810 | 39,600 |
| 2023/09/06 | 3,815 | 3,845 | 3,785 | 3,830 | 42,900 |
| 2023/09/05 | 3,800 | 3,805 | 3,735 | 3,805 | 28,100 |
| 2023/09/04 | 3,765 | 3,825 | 3,765 | 3,810 | 37,200 |
| 2023/09/01 | 3,800 | 3,805 | 3,745 | 3,775 | 35,100 |
| 2023/08/31 | 3,770 | 3,810 | 3,750 | 3,800 | 50,800 |
| 2023/08/30 | 3,680 | 3,770 | 3,680 | 3,745 | 50,400 |
| 2023/08/29 | 3,685 | 3,750 | 3,680 | 3,705 | 57,800 |
| 2023/08/28 | 3,585 | 3,670 | 3,585 | 3,660 | 29,600 |
| 2023/08/25 | 3,565 | 3,595 | 3,555 | 3,585 | 19,800 |
| 2023/08/24 | 3,530 | 3,620 | 3,525 | 3,605 | 45,400 |
| 2023/08/23 | 3,450 | 3,530 | 3,450 | 3,530 | 18,700 |
| 2023/08/22 | 3,495 | 3,520 | 3,460 | 3,480 | 23,800 |
| 2023/08/21 | 3,405 | 3,520 | 3,405 | 3,490 | 40,200 |
| 2023/08/18 | 3,420 | 3,455 | 3,395 | 3,415 | 23,500 |
| 2023/08/17 | 3,430 | 3,450 | 3,390 | 3,440 | 28,200 |
| 2023/08/16 | 3,465 | 3,485 | 3,450 | 3,465 | 23,900 |
| 2023/08/15 | 3,435 | 3,520 | 3,415 | 3,515 | 53,100 |
| 2023/08/14 | 3,355 | 3,465 | 3,355 | 3,460 | 38,900 |
| 2023/08/10 | 3,375 | 3,445 | 3,280 | 3,425 | 68,000 |
| 2023/08/09 | 3,385 | 3,480 | 3,365 | 3,410 | 139,300 |
| 2023/08/08 | 3,210 | 3,245 | 3,210 | 3,210 | 16,600 |
| 2023/08/07 | 3,210 | 3,230 | 3,200 | 3,230 | 13,500 |
| 2023/08/04 | 3,170 | 3,205 | 3,170 | 3,205 | 15,900 |
| 2023/08/03 | 3,210 | 3,210 | 3,175 | 3,190 | 29,500 |
| 2023/08/02 | 3,230 | 3,265 | 3,225 | 3,245 | 27,100 |
| 2023/08/01 | 3,295 | 3,295 | 3,255 | 3,280 | 20,500 |
| 2023/07/31 | 3,315 | 3,315 | 3,280 | 3,290 | 21,500 |
| 2023/07/28 | 3,260 | 3,290 | 3,240 | 3,285 | 29,000 |
| 2023/07/27 | 3,310 | 3,310 | 3,265 | 3,300 | 20,200 |
| 2023/07/26 | 3,325 | 3,325 | 3,295 | 3,305 | 17,300 |
| 2023/07/25 | 3,315 | 3,335 | 3,310 | 3,315 | 19,600 |
| 2023/07/24 | 3,310 | 3,325 | 3,295 | 3,295 | 14,900 |
| 2023/07/21 | 3,270 | 3,285 | 3,255 | 3,270 | 18,700 |
| 2023/07/20 | 3,300 | 3,320 | 3,275 | 3,280 | 17,000 |
| 2023/07/19 | 3,310 | 3,325 | 3,290 | 3,320 | 28,100 |
| 2023/07/18 | 3,250 | 3,310 | 3,245 | 3,290 | 30,100 |
| 2023/07/14 | 3,275 | 3,285 | 3,215 | 3,240 | 55,200 |
| 2023/07/13 | 3,250 | 3,285 | 3,245 | 3,265 | 22,600 |
| 2023/07/12 | 3,295 | 3,305 | 3,245 | 3,245 | 31,700 |
| 2023/07/11 | 3,310 | 3,310 | 3,275 | 3,280 | 29,900 |
| 2023/07/10 | 3,250 | 3,310 | 3,250 | 3,285 | 43,200 |
| 2023/07/07 | 3,220 | 3,275 | 3,205 | 3,245 | 41,400 |
| 2023/07/06 | 3,210 | 3,240 | 3,205 | 3,220 | 51,600 |
| 2023/07/05 | 3,220 | 3,255 | 3,190 | 3,250 | 33,400 |
| 2023/07/04 | 3,245 | 3,250 | 3,235 | 3,235 | 24,600 |
| 2023/07/03 | 3,260 | 3,290 | 3,260 | 3,280 | 27,100 |
| 2023/06/30 | 3,225 | 3,235 | 3,205 | 3,225 | 34,900 |
| 2023/06/29 | 3,220 | 3,275 | 3,220 | 3,255 | 63,900 |
| 2023/06/28 | 3,255 | 3,280 | 3,240 | 3,280 | 105,700 |
| 2023/06/27 | 3,255 | 3,265 | 3,205 | 3,230 | 65,400 |
| 2023/06/26 | 3,285 | 3,305 | 3,255 | 3,275 | 49,900 |
| 2023/06/23 | 3,345 | 3,375 | 3,290 | 3,305 | 42,800 |
| 2023/06/22 | 3,395 | 3,410 | 3,335 | 3,335 | 37,700 |
| 2023/06/21 | 3,385 | 3,410 | 3,375 | 3,410 | 36,500 |
| 2023/06/20 | 3,375 | 3,395 | 3,365 | 3,395 | 26,000 |
| 2023/06/19 | 3,405 | 3,415 | 3,370 | 3,395 | 33,900 |
| 2023/06/16 | 3,385 | 3,425 | 3,360 | 3,420 | 63,400 |
| 2023/06/15 | 3,385 | 3,415 | 3,385 | 3,405 | 24,500 |
| 2023/06/14 | 3,350 | 3,385 | 3,330 | 3,380 | 37,400 |
| 2023/06/13 | 3,330 | 3,355 | 3,325 | 3,325 | 21,700 |
| 2023/06/12 | 3,270 | 3,320 | 3,270 | 3,320 | 29,800 |
| 2023/06/09 | 3,310 | 3,310 | 3,260 | 3,265 | 54,100 |
| 2023/06/08 | 3,265 | 3,285 | 3,250 | 3,275 | 37,700 |
| 2023/06/07 | 3,300 | 3,315 | 3,255 | 3,275 | 42,500 |
| 2023/06/06 | 3,270 | 3,285 | 3,245 | 3,285 | 25,300 |
| 2023/06/05 | 3,245 | 3,280 | 3,220 | 3,280 | 39,500 |
| 2023/06/02 | 3,165 | 3,215 | 3,165 | 3,205 | 23,500 |
| 2023/06/01 | 3,180 | 3,195 | 3,160 | 3,170 | 26,100 |
| 2023/05/31 | 3,170 | 3,180 | 3,150 | 3,165 | 39,000 |
| 2023/05/30 | 3,210 | 3,210 | 3,160 | 3,175 | 28,800 |
| 2023/05/29 | 3,215 | 3,230 | 3,200 | 3,200 | 27,400 |
| 2023/05/26 | 3,200 | 3,255 | 3,200 | 3,230 | 33,700 |
| 2023/05/25 | 3,215 | 3,225 | 3,200 | 3,200 | 17,800 |
| 2023/05/24 | 3,200 | 3,240 | 3,200 | 3,220 | 16,000 |
| 2023/05/23 | 3,250 | 3,255 | 3,200 | 3,210 | 27,000 |
| 2023/05/22 | 3,200 | 3,250 | 3,200 | 3,250 | 17,800 |
| 2023/05/19 | 3,250 | 3,250 | 3,220 | 3,220 | 22,000 |
| 2023/05/18 | 3,210 | 3,235 | 3,195 | 3,230 | 27,500 |
| 2023/05/17 | 3,195 | 3,225 | 3,185 | 3,185 | 18,700 |
| 2023/05/16 | 3,225 | 3,225 | 3,180 | 3,195 | 24,200 |
| 2023/05/15 | 3,200 | 3,245 | 3,200 | 3,225 | 32,100 |
| 2023/05/12 | 3,280 | 3,310 | 3,265 | 3,290 | 20,400 |
| 2023/05/11 | 3,285 | 3,295 | 3,255 | 3,290 | 9,200 |
| 2023/05/10 | 3,285 | 3,300 | 3,285 | 3,290 | 7,500 |
| 2023/05/09 | 3,280 | 3,315 | 3,280 | 3,305 | 14,200 |
| 2023/05/08 | 3,295 | 3,300 | 3,275 | 3,290 | 16,000 |
| 2023/05/02 | 3,275 | 3,300 | 3,250 | 3,285 | 14,600 |
| 2023/05/01 | 3,260 | 3,275 | 3,245 | 3,275 | 14,100 |
| 2023/04/28 | 3,215 | 3,245 | 3,205 | 3,245 | 19,600 |
| 2023/04/27 | 3,170 | 3,185 | 3,165 | 3,185 | 15,000 |
| 2023/04/26 | 3,190 | 3,205 | 3,175 | 3,185 | 15,700 |
| 2023/04/25 | 3,235 | 3,245 | 3,210 | 3,215 | 14,800 |
| 2023/04/24 | 3,205 | 3,225 | 3,200 | 3,215 | 8,500 |
| 2023/04/21 | 3,200 | 3,220 | 3,185 | 3,200 | 12,100 |
| 2023/04/20 | 3,195 | 3,220 | 3,195 | 3,210 | 9,500 |
| 2023/04/19 | 3,225 | 3,225 | 3,195 | 3,215 | 16,200 |
| 2023/04/18 | 3,225 | 3,245 | 3,215 | 3,235 | 15,400 |
| 2023/04/17 | 3,220 | 3,230 | 3,210 | 3,225 | 11,100 |
| 2023/04/14 | 3,210 | 3,220 | 3,190 | 3,220 | 17,800 |
| 2023/04/13 | 3,215 | 3,215 | 3,190 | 3,205 | 10,300 |
| 2023/04/12 | 3,190 | 3,225 | 3,190 | 3,215 | 16,500 |
| 2023/04/11 | 3,180 | 3,200 | 3,170 | 3,190 | 19,700 |
| 2023/04/10 | 3,160 | 3,180 | 3,150 | 3,180 | 18,500 |
| 2023/04/07 | 3,160 | 3,185 | 3,160 | 3,160 | 11,300 |
| 2023/04/06 | 3,190 | 3,190 | 3,140 | 3,150 | 30,000 |
| 2023/04/05 | 3,240 | 3,255 | 3,190 | 3,205 | 32,100 |
| 2023/04/04 | 3,280 | 3,305 | 3,270 | 3,295 | 19,500 |
| 2023/04/03 | 3,300 | 3,305 | 3,255 | 3,285 | 23,700 |
| 2023/03/31 | 3,255 | 3,295 | 3,255 | 3,295 | 22,000 |
| 2023/03/30 | 3,240 | 3,265 | 3,225 | 3,265 | 15,900 |
| 2023/03/29 | 3,220 | 3,265 | 3,200 | 3,260 | 25,000 |
| 2023/03/28 | 3,185 | 3,205 | 3,185 | 3,190 | 8,400 |
| 2023/03/27 | 3,195 | 3,210 | 3,170 | 3,210 | 11,600 |
| 2023/03/24 | 3,165 | 3,190 | 3,165 | 3,185 | 15,000 |
| 2023/03/23 | 3,195 | 3,210 | 3,175 | 3,205 | 15,800 |
| 2023/03/22 | 3,230 | 3,230 | 3,195 | 3,205 | 19,800 |
| 2023/03/20 | 3,185 | 3,225 | 3,180 | 3,180 | 26,400 |
| 2023/03/17 | 3,170 | 3,245 | 3,160 | 3,245 | 32,400 |
| 2023/03/16 | 3,105 | 3,165 | 3,105 | 3,165 | 28,900 |
| 2023/03/15 | 3,160 | 3,215 | 3,160 | 3,195 | 31,600 |
| 2023/03/14 | 3,210 | 3,215 | 3,115 | 3,150 | 47,400 |
| 2023/03/13 | 3,245 | 3,265 | 3,225 | 3,250 | 30,800 |
| 2023/03/10 | 3,330 | 3,360 | 3,290 | 3,290 | 39,700 |
| 2023/03/09 | 3,325 | 3,390 | 3,320 | 3,390 | 35,300 |
| 2023/03/08 | 3,300 | 3,320 | 3,290 | 3,300 | 22,600 |
| 2023/03/07 | 3,320 | 3,345 | 3,300 | 3,300 | 18,900 |
| 2023/03/06 | 3,285 | 3,340 | 3,285 | 3,340 | 31,700 |
| 2023/03/03 | 3,280 | 3,290 | 3,260 | 3,270 | 22,200 |
| 2023/03/02 | 3,280 | 3,305 | 3,255 | 3,260 | 17,700 |
| 2023/03/01 | 3,245 | 3,275 | 3,235 | 3,275 | 18,800 |
| 2023/02/28 | 3,245 | 3,245 | 3,225 | 3,230 | 18,200 |
| 2023/02/27 | 3,210 | 3,235 | 3,205 | 3,230 | 5,900 |
| 2023/02/24 | 3,215 | 3,230 | 3,195 | 3,215 | 21,700 |
| 2023/02/22 | 3,200 | 3,210 | 3,180 | 3,195 | 29,900 |
| 2023/02/21 | 3,240 | 3,245 | 3,220 | 3,220 | 9,600 |
| 2023/02/20 | 3,245 | 3,245 | 3,220 | 3,235 | 15,300 |
| 2023/02/17 | 3,240 | 3,260 | 3,220 | 3,230 | 26,400 |
| 2023/02/16 | 3,230 | 3,280 | 3,215 | 3,255 | 41,900 |
| 2023/02/15 | 3,220 | 3,300 | 3,205 | 3,210 | 114,000 |
| 2023/02/14 | 3,420 | 3,465 | 3,415 | 3,465 | 27,700 |
| 2023/02/13 | 3,425 | 3,425 | 3,370 | 3,375 | 21,400 |
| 2023/02/10 | 3,415 | 3,445 | 3,400 | 3,435 | 19,800 |
| 2023/02/09 | 3,405 | 3,430 | 3,395 | 3,430 | 14,700 |
| 2023/02/08 | 3,425 | 3,430 | 3,395 | 3,415 | 13,100 |
| 2023/02/07 | 3,425 | 3,430 | 3,400 | 3,410 | 8,900 |
| 2023/02/06 | 3,390 | 3,430 | 3,370 | 3,430 | 18,800 |
| 2023/02/03 | 3,375 | 3,400 | 3,370 | 3,390 | 10,100 |
| 2023/02/02 | 3,405 | 3,430 | 3,390 | 3,400 | 11,600 |
| 2023/02/01 | 3,415 | 3,415 | 3,375 | 3,390 | 14,200 |
| 2023/01/31 | 3,360 | 3,415 | 3,360 | 3,415 | 27,100 |
| 2023/01/30 | 3,350 | 3,365 | 3,340 | 3,365 | 17,300 |
| 2023/01/27 | 3,350 | 3,380 | 3,340 | 3,360 | 16,900 |
| 2023/01/26 | 3,370 | 3,390 | 3,345 | 3,345 | 26,900 |
| 2023/01/25 | 3,350 | 3,375 | 3,325 | 3,370 | 15,100 |
| 2023/01/24 | 3,325 | 3,370 | 3,320 | 3,360 | 21,600 |
| 2023/01/23 | 3,295 | 3,325 | 3,275 | 3,315 | 18,800 |
| 2023/01/20 | 3,260 | 3,280 | 3,245 | 3,270 | 10,300 |
| 2023/01/19 | 3,255 | 3,280 | 3,230 | 3,270 | 16,400 |
| 2023/01/18 | 3,200 | 3,280 | 3,195 | 3,260 | 24,300 |
| 2023/01/17 | 3,185 | 3,210 | 3,185 | 3,190 | 15,300 |
| 2023/01/16 | 3,230 | 3,230 | 3,160 | 3,165 | 23,900 |
| 2023/01/13 | 3,255 | 3,290 | 3,250 | 3,275 | 19,200 |
| 2023/01/12 | 3,225 | 3,260 | 3,225 | 3,260 | 13,900 |
| 2023/01/11 | 3,195 | 3,250 | 3,195 | 3,250 | 16,000 |
| 2023/01/10 | 3,220 | 3,245 | 3,195 | 3,215 | 18,700 |
| 2023/01/06 | 3,150 | 3,215 | 3,150 | 3,210 | 18,200 |
| 2023/01/05 | 3,155 | 3,190 | 3,155 | 3,190 | 16,300 |
| 2023/01/04 | 3,210 | 3,210 | 3,155 | 3,160 | 26,800 |