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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,670 | 5,670 | 5,510 | 5,590 | 78,900 |
| 2005/12/29 | 5,560 | 5,620 | 5,560 | 5,570 | 77,200 |
| 2005/12/28 | 5,470 | 5,530 | 5,420 | 5,520 | 56,000 |
| 2005/12/27 | 5,430 | 5,580 | 5,380 | 5,460 | 117,700 |
| 2005/12/26 | 5,350 | 5,350 | 5,290 | 5,330 | 43,700 |
| 2005/12/22 | 5,370 | 5,370 | 5,200 | 5,250 | 137,000 |
| 2005/12/21 | 5,190 | 5,300 | 5,120 | 5,270 | 219,500 |
| 2005/12/20 | 4,920 | 5,110 | 4,920 | 5,090 | 185,800 |
| 2005/12/19 | 4,860 | 4,910 | 4,820 | 4,910 | 77,200 |
| 2005/12/16 | 4,810 | 4,880 | 4,720 | 4,860 | 56,100 |
| 2005/12/15 | 4,760 | 4,840 | 4,700 | 4,810 | 103,100 |
| 2005/12/14 | 4,840 | 4,870 | 4,760 | 4,760 | 83,800 |
| 2005/12/13 | 4,950 | 4,950 | 4,810 | 4,890 | 48,300 |
| 2005/12/12 | 4,880 | 4,970 | 4,880 | 4,950 | 58,900 |
| 2005/12/09 | 4,770 | 4,900 | 4,750 | 4,870 | 73,500 |
| 2005/12/08 | 4,910 | 4,930 | 4,810 | 4,840 | 44,500 |
| 2005/12/07 | 4,880 | 4,970 | 4,880 | 4,940 | 48,300 |
| 2005/12/06 | 5,000 | 5,010 | 4,870 | 4,930 | 79,500 |
| 2005/12/05 | 4,930 | 5,050 | 4,900 | 5,040 | 83,600 |
| 2005/12/02 | 4,930 | 4,940 | 4,850 | 4,910 | 88,600 |
| 2005/12/01 | 4,720 | 4,870 | 4,710 | 4,830 | 174,000 |
| 2005/11/30 | 4,700 | 4,700 | 4,640 | 4,670 | 85,100 |
| 2005/11/29 | 4,480 | 4,670 | 4,470 | 4,630 | 175,700 |
| 2005/11/28 | 4,370 | 4,480 | 4,340 | 4,470 | 78,900 |
| 2005/11/25 | 4,280 | 4,370 | 4,280 | 4,370 | 55,900 |
| 2005/11/24 | 4,420 | 4,470 | 4,390 | 4,410 | 77,700 |
| 2005/11/22 | 4,430 | 4,430 | 4,370 | 4,420 | 64,700 |
| 2005/11/21 | 4,380 | 4,480 | 4,370 | 4,380 | 84,100 |
| 2005/11/18 | 4,350 | 4,380 | 4,320 | 4,330 | 63,100 |
| 2005/11/17 | 4,230 | 4,320 | 4,220 | 4,310 | 81,400 |
| 2005/11/16 | 4,240 | 4,250 | 4,200 | 4,240 | 70,500 |
| 2005/11/15 | 4,360 | 4,380 | 4,240 | 4,260 | 104,000 |
| 2005/11/14 | 4,390 | 4,410 | 4,350 | 4,360 | 38,800 |
| 2005/11/11 | 4,400 | 4,440 | 4,370 | 4,400 | 64,200 |
| 2005/11/10 | 4,490 | 4,510 | 4,360 | 4,400 | 81,200 |
| 2005/11/09 | 4,530 | 4,540 | 4,480 | 4,510 | 81,000 |
| 2005/11/08 | 4,460 | 4,520 | 4,460 | 4,480 | 131,200 |
| 2005/11/07 | 4,510 | 4,530 | 4,450 | 4,470 | 92,600 |
| 2005/11/04 | 4,390 | 4,540 | 4,380 | 4,540 | 132,800 |
| 2005/11/02 | 4,290 | 4,420 | 4,290 | 4,360 | 136,700 |
| 2005/11/01 | 4,250 | 4,290 | 4,240 | 4,290 | 72,500 |
| 2005/10/31 | 4,210 | 4,290 | 4,210 | 4,250 | 115,200 |
| 2005/10/28 | 4,190 | 4,220 | 4,170 | 4,210 | 75,700 |
| 2005/10/27 | 4,160 | 4,250 | 4,150 | 4,240 | 128,400 |
| 2005/10/26 | 4,120 | 4,150 | 4,090 | 4,130 | 90,700 |
| 2005/10/25 | 4,070 | 4,160 | 4,070 | 4,110 | 113,700 |
| 2005/10/24 | 4,200 | 4,220 | 4,070 | 4,090 | 163,900 |
| 2005/10/21 | 4,170 | 4,250 | 4,150 | 4,240 | 226,400 |
| 2005/10/20 | 4,190 | 4,260 | 4,180 | 4,220 | 211,000 |
| 2005/10/19 | 4,340 | 4,360 | 4,080 | 4,120 | 394,300 |
| 2005/10/18 | 4,130 | 4,140 | 4,090 | 4,090 | 73,400 |
| 2005/10/17 | 4,110 | 4,200 | 4,100 | 4,120 | 93,900 |
| 2005/10/14 | 4,100 | 4,130 | 4,070 | 4,100 | 100,400 |
| 2005/10/13 | 4,200 | 4,210 | 4,100 | 4,120 | 83,200 |
| 2005/10/12 | 4,100 | 4,250 | 4,100 | 4,200 | 183,200 |
| 2005/10/11 | 4,070 | 4,090 | 4,020 | 4,090 | 85,400 |
| 2005/10/07 | 4,040 | 4,090 | 3,990 | 4,060 | 81,600 |
| 2005/10/06 | 4,000 | 4,090 | 4,000 | 4,050 | 101,200 |
| 2005/10/05 | 4,090 | 4,100 | 4,040 | 4,060 | 93,000 |
| 2005/10/04 | 4,000 | 4,090 | 3,980 | 4,040 | 148,700 |
| 2005/10/03 | 3,990 | 4,050 | 3,950 | 4,050 | 142,600 |
| 2005/09/30 | 3,950 | 3,990 | 3,910 | 3,940 | 93,400 |
| 2005/09/29 | 3,940 | 3,960 | 3,900 | 3,940 | 149,600 |
| 2005/09/28 | 3,890 | 3,930 | 3,820 | 3,900 | 89,900 |
| 2005/09/27 | 3,850 | 3,980 | 3,840 | 3,940 | 197,400 |
| 2005/09/26 | 3,730 | 3,820 | 3,710 | 3,820 | 155,500 |
| 2005/09/22 | 3,730 | 3,750 | 3,680 | 3,720 | 67,500 |
| 2005/09/21 | 3,750 | 3,750 | 3,720 | 3,730 | 62,400 |
| 2005/09/20 | 3,630 | 3,750 | 3,630 | 3,750 | 101,600 |
| 2005/09/16 | 3,650 | 3,650 | 3,590 | 3,630 | 55,400 |
| 2005/09/15 | 3,580 | 3,660 | 3,570 | 3,630 | 74,100 |
| 2005/09/14 | 3,600 | 3,630 | 3,560 | 3,630 | 179,800 |
| 2005/09/13 | 3,610 | 3,730 | 3,610 | 3,700 | 221,500 |
| 2005/09/12 | 3,600 | 3,620 | 3,580 | 3,610 | 110,800 |
| 2005/09/09 | 3,500 | 3,580 | 3,500 | 3,580 | 167,700 |
| 2005/09/08 | 3,500 | 3,500 | 3,440 | 3,450 | 76,400 |
| 2005/09/07 | 3,520 | 3,560 | 3,520 | 3,540 | 88,500 |
| 2005/09/06 | 3,600 | 3,600 | 3,510 | 3,520 | 93,900 |
| 2005/09/05 | 3,600 | 3,620 | 3,550 | 3,620 | 171,900 |
| 2005/09/02 | 3,500 | 3,630 | 3,490 | 3,630 | 224,500 |
| 2005/09/01 | 3,390 | 3,530 | 3,370 | 3,500 | 246,100 |
| 2005/08/31 | 3,360 | 3,370 | 3,330 | 3,350 | 38,200 |
| 2005/08/30 | 3,330 | 3,370 | 3,310 | 3,350 | 66,800 |
| 2005/08/29 | 3,350 | 3,380 | 3,330 | 3,330 | 45,200 |
| 2005/08/26 | 3,400 | 3,400 | 3,370 | 3,390 | 35,200 |
| 2005/08/25 | 3,410 | 3,420 | 3,390 | 3,410 | 32,200 |
| 2005/08/24 | 3,390 | 3,420 | 3,380 | 3,410 | 29,100 |
| 2005/08/23 | 3,390 | 3,420 | 3,380 | 3,390 | 62,600 |
| 2005/08/22 | 3,340 | 3,370 | 3,340 | 3,370 | 32,200 |
| 2005/08/19 | 3,340 | 3,350 | 3,330 | 3,340 | 32,500 |
| 2005/08/18 | 3,370 | 3,370 | 3,330 | 3,340 | 50,100 |
| 2005/08/17 | 3,350 | 3,390 | 3,350 | 3,360 | 54,500 |
| 2005/08/16 | 3,380 | 3,380 | 3,350 | 3,380 | 40,600 |
| 2005/08/15 | 3,330 | 3,390 | 3,320 | 3,380 | 80,000 |
| 2005/08/12 | 3,280 | 3,330 | 3,270 | 3,320 | 45,900 |
| 2005/08/11 | 3,320 | 3,320 | 3,260 | 3,280 | 45,500 |
| 2005/08/10 | 3,240 | 3,310 | 3,240 | 3,310 | 88,200 |
| 2005/08/09 | 3,190 | 3,220 | 3,180 | 3,220 | 63,400 |
| 2005/08/08 | 3,140 | 3,160 | 3,100 | 3,150 | 58,400 |
| 2005/08/05 | 3,220 | 3,220 | 3,150 | 3,150 | 51,000 |
| 2005/08/04 | 3,250 | 3,250 | 3,190 | 3,210 | 49,500 |
| 2005/08/03 | 3,270 | 3,270 | 3,240 | 3,240 | 67,100 |
| 2005/08/02 | 3,230 | 3,280 | 3,220 | 3,260 | 60,100 |
| 2005/08/01 | 3,240 | 3,250 | 3,200 | 3,230 | 70,600 |
| 2005/07/29 | 3,250 | 3,270 | 3,240 | 3,240 | 38,900 |
| 2005/07/28 | 3,260 | 3,280 | 3,250 | 3,260 | 53,900 |
| 2005/07/27 | 3,240 | 3,260 | 3,240 | 3,250 | 88,100 |
| 2005/07/26 | 3,230 | 3,250 | 3,210 | 3,230 | 68,300 |
| 2005/07/25 | 3,240 | 3,250 | 3,160 | 3,220 | 102,400 |
| 2005/07/22 | 3,260 | 3,260 | 3,210 | 3,230 | 78,900 |
| 2005/07/21 | 3,150 | 3,330 | 3,150 | 3,270 | 392,200 |
| 2005/07/20 | 3,160 | 3,180 | 3,150 | 3,150 | 90,800 |
| 2005/07/19 | 3,130 | 3,170 | 3,130 | 3,150 | 55,400 |
| 2005/07/15 | 3,140 | 3,140 | 3,120 | 3,120 | 35,000 |
| 2005/07/14 | 3,150 | 3,150 | 3,120 | 3,130 | 64,000 |
| 2005/07/13 | 3,160 | 3,180 | 3,140 | 3,150 | 38,600 |
| 2005/07/12 | 3,180 | 3,190 | 3,160 | 3,160 | 49,500 |
| 2005/07/11 | 3,140 | 3,230 | 3,130 | 3,170 | 51,000 |
| 2005/07/08 | 3,140 | 3,150 | 3,130 | 3,130 | 36,100 |
| 2005/07/07 | 3,150 | 3,180 | 3,140 | 3,150 | 46,500 |
| 2005/07/06 | 3,170 | 3,200 | 3,160 | 3,160 | 56,900 |
| 2005/07/05 | 3,140 | 3,190 | 3,140 | 3,160 | 27,700 |
| 2005/07/04 | 3,140 | 3,180 | 3,140 | 3,160 | 53,600 |
| 2005/07/01 | 3,140 | 3,140 | 3,090 | 3,110 | 131,100 |
| 2005/06/30 | 3,220 | 3,220 | 3,150 | 3,150 | 77,100 |
| 2005/06/29 | 3,220 | 3,230 | 3,210 | 3,210 | 39,400 |
| 2005/06/28 | 3,250 | 3,250 | 3,200 | 3,210 | 67,900 |
| 2005/06/27 | 3,230 | 3,260 | 3,220 | 3,240 | 38,500 |
| 2005/06/24 | 3,230 | 3,230 | 3,220 | 3,230 | 21,900 |
| 2005/06/23 | 3,230 | 3,250 | 3,230 | 3,240 | 23,300 |
| 2005/06/22 | 3,260 | 3,260 | 3,230 | 3,240 | 27,000 |
| 2005/06/21 | 3,250 | 3,270 | 3,240 | 3,260 | 20,200 |
| 2005/06/20 | 3,230 | 3,260 | 3,230 | 3,240 | 21,400 |
| 2005/06/17 | 3,230 | 3,250 | 3,210 | 3,230 | 41,400 |
| 2005/06/16 | 3,230 | 3,280 | 3,220 | 3,240 | 48,400 |
| 2005/06/15 | 3,190 | 3,220 | 3,190 | 3,220 | 29,700 |
| 2005/06/14 | 3,190 | 3,230 | 3,180 | 3,190 | 24,600 |
| 2005/06/13 | 3,190 | 3,210 | 3,180 | 3,190 | 22,600 |
| 2005/06/10 | 3,170 | 3,200 | 3,160 | 3,180 | 45,900 |
| 2005/06/09 | 3,150 | 3,180 | 3,150 | 3,160 | 43,400 |
| 2005/06/08 | 3,160 | 3,180 | 3,150 | 3,150 | 20,000 |
| 2005/06/07 | 3,150 | 3,170 | 3,140 | 3,160 | 23,100 |
| 2005/06/06 | 3,170 | 3,170 | 3,140 | 3,160 | 27,000 |
| 2005/06/03 | 3,190 | 3,200 | 3,160 | 3,170 | 13,800 |
| 2005/06/02 | 3,200 | 3,240 | 3,180 | 3,180 | 63,400 |
| 2005/06/01 | 3,170 | 3,180 | 3,150 | 3,180 | 26,300 |
| 2005/05/31 | 3,160 | 3,170 | 3,150 | 3,170 | 25,500 |
| 2005/05/30 | 3,130 | 3,140 | 3,100 | 3,130 | 26,600 |
| 2005/05/27 | 3,100 | 3,100 | 3,080 | 3,090 | 23,300 |
| 2005/05/26 | 3,060 | 3,100 | 3,060 | 3,090 | 21,400 |
| 2005/05/25 | 3,140 | 3,140 | 3,070 | 3,080 | 62,100 |
| 2005/05/24 | 3,210 | 3,210 | 3,140 | 3,150 | 70,800 |
| 2005/05/23 | 3,170 | 3,210 | 3,160 | 3,210 | 37,900 |
| 2005/05/20 | 3,180 | 3,190 | 3,150 | 3,160 | 48,300 |
| 2005/05/19 | 3,190 | 3,190 | 3,140 | 3,170 | 44,200 |
| 2005/05/18 | 3,160 | 3,170 | 3,140 | 3,140 | 43,900 |
| 2005/05/17 | 3,230 | 3,230 | 3,120 | 3,140 | 61,600 |
| 2005/05/16 | 3,230 | 3,250 | 3,210 | 3,230 | 37,100 |
| 2005/05/13 | 3,250 | 3,270 | 3,250 | 3,250 | 13,700 |
| 2005/05/12 | 3,300 | 3,310 | 3,270 | 3,280 | 35,800 |
| 2005/05/11 | 3,320 | 3,330 | 3,310 | 3,320 | 13,000 |
| 2005/05/10 | 3,340 | 3,370 | 3,320 | 3,360 | 52,400 |
| 2005/05/09 | 3,340 | 3,360 | 3,320 | 3,360 | 51,000 |
| 2005/05/06 | 3,360 | 3,360 | 3,300 | 3,350 | 18,200 |
| 2005/05/02 | 3,300 | 3,360 | 3,280 | 3,360 | 31,100 |
| 2005/04/28 | 3,330 | 3,340 | 3,300 | 3,320 | 13,400 |
| 2005/04/27 | 3,320 | 3,390 | 3,300 | 3,360 | 73,200 |
| 2005/04/26 | 3,290 | 3,310 | 3,280 | 3,310 | 18,100 |
| 2005/04/25 | 3,290 | 3,290 | 3,270 | 3,290 | 29,500 |
| 2005/04/22 | 3,330 | 3,330 | 3,270 | 3,290 | 66,100 |
| 2005/04/21 | 3,200 | 3,330 | 3,170 | 3,330 | 125,900 |
| 2005/04/20 | 3,240 | 3,260 | 3,200 | 3,200 | 44,500 |
| 2005/04/19 | 3,180 | 3,250 | 3,180 | 3,230 | 41,800 |
| 2005/04/18 | 3,250 | 3,260 | 3,150 | 3,170 | 75,000 |
| 2005/04/15 | 3,340 | 3,360 | 3,300 | 3,300 | 88,600 |
| 2005/04/14 | 3,360 | 3,370 | 3,340 | 3,350 | 34,800 |
| 2005/04/13 | 3,380 | 3,390 | 3,350 | 3,370 | 16,200 |
| 2005/04/12 | 3,380 | 3,390 | 3,360 | 3,360 | 20,200 |
| 2005/04/11 | 3,420 | 3,420 | 3,390 | 3,390 | 30,600 |
| 2005/04/08 | 3,410 | 3,450 | 3,370 | 3,440 | 69,800 |
| 2005/04/07 | 3,420 | 3,420 | 3,370 | 3,410 | 37,800 |
| 2005/04/06 | 3,420 | 3,430 | 3,400 | 3,410 | 39,500 |
| 2005/04/05 | 3,340 | 3,390 | 3,340 | 3,390 | 35,400 |
| 2005/04/04 | 3,350 | 3,350 | 3,320 | 3,330 | 57,400 |
| 2005/04/01 | 3,340 | 3,340 | 3,320 | 3,320 | 40,300 |
| 2005/03/31 | 3,340 | 3,380 | 3,310 | 3,340 | 43,000 |
| 2005/03/30 | 3,330 | 3,350 | 3,300 | 3,320 | 35,800 |
| 2005/03/29 | 3,370 | 3,380 | 3,330 | 3,330 | 31,400 |
| 2005/03/28 | 3,360 | 3,380 | 3,350 | 3,370 | 34,200 |
| 2005/03/25 | 3,370 | 3,400 | 3,340 | 3,360 | 54,800 |
| 2005/03/24 | 3,380 | 3,410 | 3,360 | 3,410 | 112,100 |
| 2005/03/23 | 3,430 | 3,430 | 3,400 | 3,410 | 47,100 |
| 2005/03/22 | 3,520 | 3,520 | 3,470 | 3,470 | 101,500 |
| 2005/03/18 | 3,410 | 3,450 | 3,410 | 3,420 | 83,000 |
| 2005/03/17 | 3,420 | 3,480 | 3,410 | 3,450 | 52,800 |
| 2005/03/16 | 3,420 | 3,470 | 3,420 | 3,440 | 53,700 |
| 2005/03/15 | 3,440 | 3,460 | 3,410 | 3,420 | 41,600 |
| 2005/03/14 | 3,490 | 3,540 | 3,430 | 3,430 | 30,700 |
| 2005/03/11 | 3,490 | 3,520 | 3,490 | 3,490 | 94,000 |
| 2005/03/10 | 3,550 | 3,550 | 3,480 | 3,480 | 24,700 |
| 2005/03/09 | 3,500 | 3,530 | 3,480 | 3,520 | 68,000 |
| 2005/03/08 | 3,600 | 3,600 | 3,520 | 3,530 | 117,400 |
| 2005/03/07 | 3,590 | 3,620 | 3,570 | 3,600 | 139,600 |
| 2005/03/04 | 3,440 | 3,580 | 3,430 | 3,580 | 320,500 |
| 2005/03/03 | 3,420 | 3,430 | 3,410 | 3,420 | 51,000 |
| 2005/03/02 | 3,420 | 3,430 | 3,400 | 3,410 | 70,700 |
| 2005/03/01 | 3,420 | 3,460 | 3,370 | 3,380 | 128,700 |
| 2005/02/28 | 3,400 | 3,430 | 3,390 | 3,420 | 45,200 |
| 2005/02/25 | 3,380 | 3,390 | 3,370 | 3,380 | 76,600 |
| 2005/02/24 | 3,360 | 3,380 | 3,350 | 3,370 | 92,300 |
| 2005/02/23 | 3,310 | 3,330 | 3,300 | 3,320 | 72,000 |
| 2005/02/22 | 3,400 | 3,400 | 3,350 | 3,350 | 55,000 |
| 2005/02/21 | 3,400 | 3,420 | 3,380 | 3,390 | 47,100 |
| 2005/02/18 | 3,430 | 3,430 | 3,390 | 3,400 | 47,000 |
| 2005/02/17 | 3,460 | 3,460 | 3,410 | 3,420 | 60,200 |
| 2005/02/16 | 3,450 | 3,510 | 3,430 | 3,440 | 235,100 |
| 2005/02/15 | 3,410 | 3,420 | 3,390 | 3,420 | 70,900 |
| 2005/02/14 | 3,410 | 3,430 | 3,390 | 3,390 | 89,000 |
| 2005/02/10 | 3,400 | 3,400 | 3,370 | 3,390 | 47,800 |
| 2005/02/09 | 3,430 | 3,430 | 3,380 | 3,400 | 74,600 |
| 2005/02/08 | 3,430 | 3,430 | 3,400 | 3,400 | 92,000 |
| 2005/02/07 | 3,430 | 3,450 | 3,400 | 3,400 | 108,300 |
| 2005/02/04 | 3,460 | 3,460 | 3,390 | 3,400 | 90,900 |
| 2005/02/03 | 3,510 | 3,520 | 3,460 | 3,460 | 71,400 |
| 2005/02/02 | 3,500 | 3,520 | 3,440 | 3,500 | 114,100 |
| 2005/02/01 | 3,540 | 3,550 | 3,460 | 3,490 | 90,600 |
| 2005/01/31 | 3,460 | 3,530 | 3,440 | 3,500 | 81,400 |
| 2005/01/28 | 3,550 | 3,560 | 3,470 | 3,480 | 51,200 |
| 2005/01/27 | 3,600 | 3,610 | 3,490 | 3,540 | 110,900 |
| 2005/01/26 | 3,570 | 3,590 | 3,530 | 3,580 | 84,500 |
| 2005/01/25 | 3,600 | 3,620 | 3,540 | 3,550 | 89,600 |
| 2005/01/24 | 3,650 | 3,650 | 3,520 | 3,590 | 120,200 |
| 2005/01/21 | 3,690 | 3,770 | 3,690 | 3,700 | 47,000 |
| 2005/01/20 | 3,750 | 3,760 | 3,660 | 3,690 | 63,600 |
| 2005/01/19 | 3,830 | 3,830 | 3,780 | 3,800 | 70,300 |
| 2005/01/18 | 3,810 | 3,840 | 3,780 | 3,830 | 46,700 |
| 2005/01/17 | 3,790 | 3,840 | 3,790 | 3,810 | 53,700 |
| 2005/01/14 | 3,680 | 3,790 | 3,660 | 3,780 | 64,700 |
| 2005/01/13 | 3,700 | 3,720 | 3,680 | 3,710 | 45,300 |
| 2005/01/12 | 3,690 | 3,710 | 3,670 | 3,710 | 38,300 |
| 2005/01/11 | 3,650 | 3,690 | 3,650 | 3,690 | 42,600 |
| 2005/01/07 | 3,600 | 3,640 | 3,590 | 3,640 | 47,200 |
| 2005/01/06 | 3,590 | 3,610 | 3,580 | 3,600 | 15,600 |
| 2005/01/05 | 3,620 | 3,620 | 3,570 | 3,580 | 16,800 |
| 2005/01/04 | 3,580 | 3,610 | 3,580 | 3,610 | 6,600 |