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 |
|---|---|---|---|---|---|
| 1999/12/30 | 16,500 | 16,900 | 16,300 | 16,500 | 10,600 |
| 1999/12/29 | 16,200 | 16,610 | 15,910 | 16,610 | 32,200 |
| 1999/12/28 | 15,000 | 16,210 | 14,400 | 15,800 | 25,600 |
| 1999/12/27 | 15,000 | 15,020 | 14,500 | 14,600 | 11,100 |
| 1999/12/24 | 14,550 | 15,490 | 14,300 | 15,000 | 56,700 |
| 1999/12/22 | 13,700 | 14,500 | 13,500 | 13,950 | 33,100 |
| 1999/12/21 | 13,330 | 13,500 | 13,000 | 13,300 | 21,800 |
| 1999/12/20 | 14,500 | 14,500 | 13,300 | 13,310 | 31,700 |
| 1999/12/17 | 14,100 | 14,950 | 13,500 | 14,500 | 74,500 |
| 1999/12/16 | 13,000 | 14,800 | 13,000 | 14,500 | 205,400 |
| 1999/12/15 | 12,300 | 12,960 | 12,180 | 12,910 | 51,200 |
| 1999/12/14 | 12,000 | 12,500 | 11,900 | 12,160 | 22,200 |
| 1999/12/13 | 12,310 | 12,310 | 11,800 | 12,180 | 16,300 |
| 1999/12/10 | 12,200 | 12,490 | 11,900 | 11,910 | 26,600 |
| 1999/12/09 | 12,700 | 12,700 | 12,200 | 12,200 | 20,500 |
| 1999/12/08 | 12,300 | 12,690 | 12,050 | 12,690 | 21,400 |
| 1999/12/07 | 12,780 | 12,780 | 12,300 | 12,400 | 35,000 |
| 1999/12/06 | 12,400 | 12,810 | 12,150 | 12,810 | 39,100 |
| 1999/12/03 | 12,580 | 12,580 | 12,000 | 12,190 | 30,600 |
| 1999/12/02 | 12,700 | 12,780 | 11,950 | 12,690 | 65,100 |
| 1999/12/01 | 12,000 | 13,100 | 12,000 | 12,790 | 268,000 |
| 1999/11/30 | 11,400 | 11,900 | 11,300 | 11,800 | 95,400 |
| 1999/11/29 | 11,060 | 11,200 | 10,900 | 11,200 | 21,100 |
| 1999/11/26 | 11,000 | 11,200 | 10,900 | 11,200 | 35,400 |
| 1999/11/25 | 11,430 | 11,490 | 10,800 | 11,120 | 25,000 |
| 1999/11/24 | 11,340 | 11,400 | 11,000 | 11,040 | 28,600 |
| 1999/11/22 | 11,100 | 11,400 | 11,100 | 11,400 | 52,600 |
| 1999/11/19 | 11,090 | 11,250 | 10,700 | 11,080 | 36,800 |
| 1999/11/18 | 11,000 | 11,100 | 10,700 | 11,100 | 13,100 |
| 1999/11/17 | 11,300 | 11,350 | 10,790 | 11,150 | 18,500 |
| 1999/11/16 | 11,150 | 11,150 | 10,850 | 11,100 | 24,000 |
| 1999/11/15 | 11,150 | 11,300 | 10,700 | 11,000 | 20,100 |
| 1999/11/12 | 10,650 | 11,200 | 10,650 | 11,000 | 17,700 |
| 1999/11/11 | 11,110 | 11,300 | 10,690 | 10,800 | 28,700 |
| 1999/11/10 | 10,700 | 11,110 | 10,700 | 11,000 | 44,900 |
| 1999/11/09 | 11,150 | 11,500 | 11,100 | 11,500 | 32,900 |
| 1999/11/08 | 11,090 | 11,230 | 10,700 | 11,190 | 22,900 |
| 1999/11/05 | 10,740 | 11,100 | 10,710 | 11,100 | 20,000 |
| 1999/11/04 | 11,100 | 11,290 | 10,790 | 10,940 | 14,800 |
| 1999/11/02 | 10,990 | 11,000 | 10,640 | 11,000 | 12,000 |
| 1999/11/01 | 11,340 | 11,340 | 11,000 | 11,100 | 26,100 |
| 1999/10/29 | 10,580 | 11,140 | 10,580 | 11,140 | 41,100 |
| 1999/10/28 | 10,190 | 10,600 | 10,190 | 10,530 | 28,100 |
| 1999/10/27 | 9,600 | 9,980 | 9,600 | 9,650 | 36,100 |
| 1999/10/26 | 9,950 | 10,000 | 9,700 | 9,700 | 33,400 |
| 1999/10/25 | 10,280 | 10,300 | 9,850 | 9,950 | 12,400 |
| 1999/10/22 | 10,000 | 10,280 | 10,000 | 10,200 | 12,800 |
| 1999/10/21 | 9,800 | 9,910 | 9,780 | 9,910 | 21,100 |
| 1999/10/20 | 9,680 | 9,800 | 9,550 | 9,640 | 27,100 |
| 1999/10/19 | 9,700 | 9,800 | 9,350 | 9,490 | 34,500 |
| 1999/10/18 | 9,900 | 10,000 | 9,500 | 9,800 | 12,300 |
| 1999/10/15 | 10,900 | 10,900 | 10,300 | 10,310 | 9,300 |
| 1999/10/14 | 10,990 | 11,010 | 10,900 | 10,970 | 14,200 |
| 1999/10/13 | 11,010 | 11,200 | 10,960 | 11,000 | 11,000 |
| 1999/10/12 | 10,910 | 11,150 | 10,910 | 11,000 | 10,600 |
| 1999/10/08 | 10,900 | 10,900 | 10,780 | 10,800 | 14,900 |
| 1999/10/07 | 11,500 | 11,500 | 10,900 | 10,950 | 11,600 |
| 1999/10/06 | 11,200 | 11,350 | 10,830 | 11,180 | 34,600 |
| 1999/10/05 | 11,200 | 11,500 | 10,860 | 11,180 | 21,300 |
| 1999/10/04 | 10,740 | 11,200 | 10,640 | 11,190 | 24,200 |
| 1999/10/01 | 10,350 | 10,650 | 10,300 | 10,540 | 26,800 |
| 1999/09/30 | 10,190 | 10,390 | 10,190 | 10,350 | 26,000 |
| 1999/09/29 | 10,600 | 10,700 | 10,250 | 10,390 | 10,400 |
| 1999/09/28 | 10,100 | 10,550 | 10,100 | 10,500 | 29,500 |
| 1999/09/27 | 10,490 | 10,700 | 10,100 | 10,110 | 7,800 |
| 1999/09/24 | 10,900 | 10,900 | 10,000 | 10,100 | 19,100 |
| 1999/09/22 | 11,150 | 11,450 | 11,100 | 11,300 | 41,200 |
| 1999/09/21 | 11,000 | 11,300 | 11,000 | 11,150 | 19,200 |
| 1999/09/20 | 11,900 | 12,000 | 11,700 | 11,740 | 22,400 |
| 1999/09/17 | 11,850 | 11,900 | 11,550 | 11,900 | 17,700 |
| 1999/09/16 | 11,950 | 11,950 | 11,460 | 11,900 | 61,200 |
| 1999/09/14 | 12,500 | 12,500 | 11,500 | 12,000 | 73,300 |
| 1999/09/13 | 11,140 | 12,300 | 10,980 | 12,200 | 100,900 |
| 1999/09/10 | 10,600 | 10,980 | 10,420 | 10,940 | 48,600 |
| 1999/09/09 | 10,890 | 10,890 | 10,000 | 10,400 | 48,700 |
| 1999/09/08 | 10,800 | 10,800 | 10,620 | 10,700 | 32,700 |
| 1999/09/07 | 10,750 | 10,850 | 10,550 | 10,600 | 22,800 |
| 1999/09/06 | 10,980 | 11,010 | 10,700 | 10,750 | 33,600 |
| 1999/09/03 | 10,700 | 10,900 | 10,490 | 10,780 | 65,800 |
| 1999/09/02 | 10,250 | 10,700 | 10,000 | 10,700 | 58,800 |
| 1999/09/01 | 10,100 | 10,200 | 9,750 | 10,200 | 17,700 |
| 1999/08/31 | 10,500 | 10,500 | 10,200 | 10,200 | 11,700 |
| 1999/08/30 | 10,400 | 10,430 | 10,280 | 10,430 | 10,400 |
| 1999/08/27 | 10,440 | 10,530 | 10,430 | 10,450 | 18,500 |
| 1999/08/26 | 10,450 | 10,500 | 10,290 | 10,430 | 15,700 |
| 1999/08/25 | 10,400 | 10,560 | 10,250 | 10,450 | 21,300 |
| 1999/08/24 | 10,300 | 10,340 | 10,050 | 10,240 | 19,600 |
| 1999/08/23 | 9,830 | 10,340 | 9,830 | 10,340 | 26,400 |
| 1999/08/20 | 9,710 | 9,850 | 9,510 | 9,820 | 31,300 |
| 1999/08/19 | 10,150 | 10,210 | 10,130 | 10,210 | 18,100 |
| 1999/08/18 | 10,270 | 10,350 | 10,200 | 10,200 | 33,000 |
| 1999/08/17 | 10,350 | 10,360 | 10,150 | 10,260 | 16,900 |
| 1999/08/16 | 9,950 | 10,350 | 9,930 | 10,350 | 24,800 |
| 1999/08/13 | 9,940 | 9,940 | 9,810 | 9,830 | 11,400 |
| 1999/08/12 | 9,880 | 9,900 | 9,840 | 9,900 | 19,900 |
| 1999/08/11 | 9,600 | 9,900 | 9,600 | 9,880 | 11,700 |
| 1999/08/10 | 9,510 | 9,600 | 9,470 | 9,600 | 18,600 |
| 1999/08/09 | 9,550 | 9,580 | 9,480 | 9,530 | 22,200 |
| 1999/08/06 | 9,700 | 9,800 | 9,560 | 9,560 | 13,700 |
| 1999/08/05 | 9,510 | 9,700 | 9,510 | 9,650 | 13,300 |
| 1999/08/04 | 9,850 | 9,970 | 9,800 | 9,860 | 8,900 |
| 1999/08/03 | 10,090 | 10,090 | 9,800 | 9,890 | 15,500 |
| 1999/08/02 | 9,750 | 10,150 | 9,750 | 9,900 | 17,300 |
| 1999/07/30 | 9,720 | 10,190 | 9,720 | 10,150 | 25,500 |
| 1999/07/29 | 9,890 | 10,170 | 9,880 | 10,020 | 23,100 |
| 1999/07/28 | 9,410 | 10,000 | 9,400 | 9,990 | 15,200 |
| 1999/07/27 | 9,500 | 9,620 | 9,350 | 9,350 | 25,500 |
| 1999/07/26 | 9,990 | 10,000 | 9,500 | 9,610 | 9,300 |
| 1999/07/23 | 9,740 | 10,250 | 9,700 | 10,000 | 27,400 |
| 1999/07/22 | 10,300 | 10,500 | 9,940 | 10,040 | 33,500 |
| 1999/07/21 | 9,950 | 10,700 | 9,950 | 10,500 | 26,000 |
| 1999/07/19 | 10,200 | 11,000 | 10,200 | 10,750 | 29,000 |
| 1999/07/16 | 11,500 | 11,510 | 10,500 | 10,600 | 81,200 |
| 1999/07/15 | 10,950 | 11,400 | 10,750 | 11,300 | 73,500 |
| 1999/07/14 | 10,770 | 10,990 | 10,700 | 10,850 | 85,200 |
| 1999/07/13 | 10,400 | 11,000 | 10,140 | 10,800 | 85,800 |
| 1999/07/12 | 9,650 | 10,490 | 9,650 | 10,100 | 42,900 |
| 1999/07/09 | 9,750 | 9,840 | 9,570 | 9,600 | 48,400 |
| 1999/07/08 | 10,700 | 10,700 | 9,900 | 9,950 | 55,400 |
| 1999/07/07 | 10,700 | 11,610 | 10,440 | 10,500 | 119,400 |
| 1999/07/06 | 10,590 | 10,640 | 10,150 | 10,440 | 95,100 |
| 1999/07/05 | 10,000 | 10,410 | 9,990 | 10,390 | 128,500 |
| 1999/07/02 | 9,900 | 9,900 | 9,650 | 9,800 | 66,000 |
| 1999/07/01 | 9,320 | 9,900 | 9,300 | 9,700 | 90,600 |
| 1999/06/30 | 9,250 | 9,250 | 8,950 | 9,000 | 32,500 |
| 1999/06/29 | 9,450 | 9,460 | 9,060 | 9,150 | 21,400 |
| 1999/06/28 | 9,320 | 9,320 | 9,140 | 9,180 | 9,300 |
| 1999/06/25 | 9,400 | 9,400 | 9,180 | 9,320 | 14,800 |
| 1999/06/24 | 9,500 | 9,580 | 9,310 | 9,400 | 21,600 |
| 1999/06/23 | 9,600 | 9,650 | 9,380 | 9,500 | 41,600 |
| 1999/06/22 | 9,100 | 9,700 | 9,100 | 9,600 | 79,500 |
| 1999/06/21 | 8,880 | 9,060 | 8,880 | 9,060 | 13,700 |
| 1999/06/18 | 9,100 | 9,110 | 8,810 | 8,840 | 16,900 |
| 1999/06/17 | 9,000 | 9,090 | 8,920 | 9,000 | 18,700 |
| 1999/06/16 | 9,010 | 9,050 | 8,900 | 8,910 | 13,600 |
| 1999/06/15 | 9,010 | 9,010 | 8,800 | 9,000 | 21,800 |
| 1999/06/14 | 9,000 | 9,250 | 9,000 | 9,100 | 41,100 |
| 1999/06/11 | 8,900 | 9,000 | 8,830 | 9,000 | 60,700 |
| 1999/06/10 | 8,600 | 8,750 | 8,550 | 8,550 | 30,900 |
| 1999/06/09 | 8,590 | 8,740 | 8,580 | 8,580 | 22,100 |
| 1999/06/08 | 8,750 | 8,750 | 8,660 | 8,690 | 19,600 |
| 1999/06/07 | 8,610 | 8,740 | 8,590 | 8,660 | 28,300 |
| 1999/06/04 | 8,200 | 8,650 | 8,200 | 8,540 | 40,100 |
| 1999/06/03 | 8,080 | 8,180 | 8,000 | 8,000 | 37,400 |
| 1999/06/02 | 8,000 | 8,140 | 8,000 | 8,080 | 25,800 |
| 1999/06/01 | 7,930 | 8,000 | 7,850 | 8,000 | 13,300 |
| 1999/05/31 | 7,700 | 7,780 | 7,700 | 7,730 | 14,400 |
| 1999/05/28 | 7,640 | 7,800 | 7,560 | 7,700 | 16,400 |
| 1999/05/27 | 8,250 | 8,250 | 7,910 | 7,940 | 29,900 |
| 1999/05/26 | 8,390 | 8,420 | 8,250 | 8,250 | 25,200 |
| 1999/05/25 | 8,300 | 8,400 | 8,250 | 8,390 | 24,200 |
| 1999/05/24 | 8,330 | 8,330 | 8,290 | 8,300 | 12,100 |
| 1999/05/21 | 8,200 | 8,290 | 8,200 | 8,240 | 13,200 |
| 1999/05/20 | 8,200 | 8,330 | 8,050 | 8,200 | 17,700 |
| 1999/05/19 | 8,390 | 8,390 | 8,200 | 8,200 | 24,000 |
| 1999/05/18 | 8,500 | 8,550 | 8,400 | 8,410 | 7,700 |
| 1999/05/17 | 8,400 | 8,400 | 8,200 | 8,400 | 20,500 |
| 1999/05/14 | 8,500 | 8,600 | 8,400 | 8,400 | 8,200 |
| 1999/05/13 | 8,500 | 8,550 | 8,400 | 8,550 | 17,900 |
| 1999/05/12 | 8,510 | 8,590 | 8,400 | 8,520 | 18,800 |
| 1999/05/11 | 8,670 | 8,670 | 8,510 | 8,510 | 18,600 |
| 1999/05/10 | 8,810 | 8,810 | 8,510 | 8,690 | 17,700 |
| 1999/05/07 | 8,970 | 8,970 | 8,720 | 8,800 | 21,200 |
| 1999/05/06 | 8,900 | 8,990 | 8,860 | 8,980 | 22,400 |
| 1999/04/30 | 8,700 | 8,800 | 8,600 | 8,800 | 28,300 |
| 1999/04/28 | 8,700 | 8,770 | 8,610 | 8,630 | 37,000 |
| 1999/04/27 | 8,500 | 8,620 | 8,470 | 8,600 | 31,900 |
| 1999/04/26 | 8,500 | 8,540 | 8,300 | 8,480 | 40,800 |
| 1999/04/23 | 8,550 | 8,630 | 8,350 | 8,540 | 51,800 |
| 1999/04/22 | 8,550 | 8,600 | 8,400 | 8,520 | 25,200 |
| 1999/04/21 | 8,750 | 8,800 | 8,500 | 8,500 | 9,700 |
| 1999/04/20 | 8,820 | 8,820 | 8,350 | 8,700 | 20,800 |
| 1999/04/19 | 9,000 | 9,000 | 8,850 | 8,850 | 20,800 |
| 1999/04/16 | 8,600 | 8,950 | 8,600 | 8,900 | 32,000 |
| 1999/04/15 | 8,540 | 8,850 | 8,530 | 8,600 | 30,900 |
| 1999/04/14 | 8,600 | 8,700 | 8,500 | 8,500 | 43,000 |
| 1999/04/13 | 8,800 | 8,900 | 8,800 | 8,800 | 20,000 |
| 1999/04/12 | 9,000 | 9,000 | 8,800 | 8,810 | 21,100 |
| 1999/04/09 | 9,300 | 9,300 | 9,070 | 9,070 | 26,000 |
| 1999/04/08 | 8,950 | 9,100 | 8,940 | 9,060 | 23,900 |
| 1999/04/07 | 9,230 | 9,230 | 8,940 | 8,940 | 35,300 |
| 1999/04/06 | 9,210 | 9,210 | 8,980 | 9,030 | 46,300 |
| 1999/04/05 | 9,770 | 9,770 | 9,200 | 9,210 | 51,500 |
| 1999/04/02 | 9,410 | 9,700 | 9,300 | 9,470 | 58,900 |
| 1999/04/01 | 9,090 | 9,650 | 9,090 | 9,360 | 52,300 |
| 1999/03/31 | 9,200 | 9,270 | 8,950 | 9,150 | 18,900 |
| 1999/03/30 | 9,500 | 9,500 | 9,150 | 9,200 | 27,700 |
| 1999/03/29 | 9,000 | 9,760 | 9,000 | 9,150 | 58,500 |
| 1999/03/26 | 8,670 | 8,880 | 8,510 | 8,800 | 46,200 |
| 1999/03/25 | 8,200 | 8,400 | 8,200 | 8,380 | 32,100 |
| 1999/03/24 | 7,960 | 8,080 | 7,880 | 8,020 | 18,400 |
| 1999/03/23 | 7,900 | 8,100 | 7,850 | 7,960 | 23,400 |
| 1999/03/19 | 7,810 | 8,140 | 7,800 | 8,100 | 39,300 |
| 1999/03/18 | 8,000 | 8,000 | 7,800 | 7,800 | 14,100 |
| 1999/03/17 | 8,000 | 8,100 | 7,900 | 8,000 | 39,900 |
| 1999/03/16 | 7,610 | 8,190 | 7,610 | 8,190 | 92,200 |
| 1999/03/15 | 7,440 | 7,600 | 7,410 | 7,590 | 33,900 |
| 1999/03/12 | 7,400 | 7,440 | 7,250 | 7,410 | 36,300 |
| 1999/03/11 | 7,330 | 7,390 | 7,080 | 7,260 | 45,400 |
| 1999/03/10 | 7,200 | 7,330 | 7,200 | 7,200 | 29,500 |
| 1999/03/09 | 7,290 | 7,290 | 7,000 | 7,260 | 34,000 |
| 1999/03/08 | 7,250 | 7,250 | 7,100 | 7,190 | 59,400 |
| 1999/03/05 | 6,740 | 7,090 | 6,730 | 7,090 | 103,200 |
| 1999/03/04 | 6,650 | 6,740 | 6,650 | 6,690 | 71,500 |
| 1999/03/03 | 6,600 | 6,700 | 6,580 | 6,630 | 49,200 |
| 1999/03/02 | 6,800 | 6,880 | 6,650 | 6,740 | 37,700 |
| 1999/03/01 | 6,710 | 6,890 | 6,700 | 6,770 | 42,100 |
| 1999/02/26 | 6,990 | 7,000 | 6,800 | 6,910 | 47,400 |
| 1999/02/25 | 7,160 | 7,350 | 7,090 | 7,090 | 59,300 |
| 1999/02/24 | 6,650 | 7,090 | 6,650 | 7,090 | 50,900 |
| 1999/02/23 | 6,800 | 6,810 | 6,700 | 6,750 | 35,000 |
| 1999/02/22 | 6,650 | 6,700 | 6,590 | 6,700 | 35,600 |
| 1999/02/19 | 6,730 | 6,800 | 6,450 | 6,550 | 55,000 |
| 1999/02/18 | 6,650 | 6,750 | 6,600 | 6,700 | 17,000 |
| 1999/02/17 | 6,810 | 6,850 | 6,700 | 6,750 | 34,400 |
| 1999/02/16 | 6,790 | 6,870 | 6,790 | 6,800 | 28,500 |
| 1999/02/15 | 6,780 | 6,850 | 6,760 | 6,790 | 25,600 |
| 1999/02/12 | 6,720 | 6,850 | 6,720 | 6,810 | 40,200 |
| 1999/02/10 | 6,800 | 6,800 | 6,650 | 6,720 | 22,800 |
| 1999/02/09 | 6,570 | 6,840 | 6,550 | 6,730 | 61,400 |
| 1999/02/08 | 6,650 | 6,670 | 6,520 | 6,580 | 34,200 |
| 1999/02/05 | 6,690 | 6,690 | 6,610 | 6,680 | 32,900 |
| 1999/02/04 | 6,800 | 6,850 | 6,650 | 6,700 | 43,400 |
| 1999/02/03 | 6,840 | 6,900 | 6,760 | 6,810 | 53,500 |
| 1999/02/02 | 6,780 | 6,950 | 6,710 | 6,840 | 116,100 |
| 1999/02/01 | 6,500 | 6,630 | 6,500 | 6,580 | 54,900 |
| 1999/01/29 | 6,450 | 6,500 | 6,350 | 6,500 | 46,000 |
| 1999/01/28 | 6,450 | 6,490 | 6,380 | 6,450 | 52,600 |
| 1999/01/27 | 6,300 | 6,510 | 6,300 | 6,400 | 100,900 |
| 1999/01/26 | 6,000 | 6,290 | 6,000 | 6,180 | 67,500 |
| 1999/01/25 | 6,030 | 6,100 | 5,900 | 5,900 | 18,400 |
| 1999/01/22 | 5,800 | 5,940 | 5,800 | 5,850 | 13,600 |
| 1999/01/21 | 5,970 | 5,970 | 5,890 | 5,900 | 59,600 |
| 1999/01/20 | 6,180 | 6,190 | 5,970 | 6,000 | 74,800 |
| 1999/01/19 | 6,180 | 6,250 | 6,180 | 6,230 | 11,300 |
| 1999/01/18 | 6,200 | 6,200 | 6,100 | 6,150 | 13,000 |
| 1999/01/14 | 6,020 | 6,140 | 6,010 | 6,100 | 20,100 |
| 1999/01/13 | 6,020 | 6,150 | 5,910 | 6,100 | 51,100 |
| 1999/01/12 | 5,700 | 5,960 | 5,700 | 5,960 | 19,000 |
| 1999/01/11 | 5,850 | 5,980 | 5,810 | 5,900 | 13,800 |
| 1999/01/08 | 5,800 | 6,040 | 5,750 | 5,850 | 62,000 |
| 1999/01/07 | 5,700 | 5,750 | 5,640 | 5,700 | 31,800 |
| 1999/01/06 | 5,310 | 5,600 | 5,280 | 5,600 | 12,000 |
| 1999/01/05 | 5,490 | 5,490 | 5,270 | 5,310 | 13,000 |
| 1999/01/04 | 5,650 | 5,650 | 5,400 | 5,400 | 2,200 |