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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,265 | 3,340 | 3,245 | 3,325 | 53,600 |
| 2015/12/29 | 3,225 | 3,320 | 3,220 | 3,310 | 43,500 |
| 2015/12/28 | 3,205 | 3,280 | 3,130 | 3,265 | 62,800 |
| 2015/12/25 | 3,200 | 3,200 | 3,140 | 3,200 | 49,600 |
| 2015/12/24 | 3,240 | 3,265 | 3,165 | 3,175 | 42,100 |
| 2015/12/22 | 3,230 | 3,270 | 3,195 | 3,240 | 49,500 |
| 2015/12/21 | 3,270 | 3,270 | 3,210 | 3,245 | 35,400 |
| 2015/12/18 | 3,290 | 3,385 | 3,290 | 3,290 | 70,700 |
| 2015/12/17 | 3,330 | 3,395 | 3,325 | 3,335 | 46,300 |
| 2015/12/16 | 3,300 | 3,320 | 3,280 | 3,295 | 27,300 |
| 2015/12/15 | 3,365 | 3,370 | 3,270 | 3,280 | 50,200 |
| 2015/12/14 | 3,305 | 3,375 | 3,305 | 3,365 | 49,700 |
| 2015/12/11 | 3,415 | 3,485 | 3,415 | 3,440 | 35,500 |
| 2015/12/10 | 3,470 | 3,500 | 3,440 | 3,460 | 39,600 |
| 2015/12/09 | 3,535 | 3,550 | 3,475 | 3,495 | 62,600 |
| 2015/12/08 | 3,610 | 3,610 | 3,540 | 3,575 | 52,500 |
| 2015/12/07 | 3,590 | 3,645 | 3,585 | 3,605 | 51,600 |
| 2015/12/04 | 3,520 | 3,590 | 3,505 | 3,555 | 58,100 |
| 2015/12/03 | 3,515 | 3,565 | 3,500 | 3,550 | 70,200 |
| 2015/12/02 | 3,535 | 3,535 | 3,485 | 3,495 | 37,300 |
| 2015/12/01 | 3,500 | 3,550 | 3,460 | 3,535 | 57,200 |
| 2015/11/30 | 3,485 | 3,500 | 3,465 | 3,480 | 40,400 |
| 2015/11/27 | 3,505 | 3,505 | 3,475 | 3,490 | 31,400 |
| 2015/11/26 | 3,510 | 3,525 | 3,480 | 3,500 | 45,700 |
| 2015/11/25 | 3,555 | 3,565 | 3,505 | 3,530 | 58,100 |
| 2015/11/24 | 3,455 | 3,575 | 3,455 | 3,550 | 86,300 |
| 2015/11/20 | 3,450 | 3,550 | 3,450 | 3,485 | 91,200 |
| 2015/11/19 | 3,515 | 3,540 | 3,445 | 3,480 | 173,700 |
| 2015/11/18 | 3,775 | 3,775 | 3,440 | 3,485 | 615,700 |
| 2015/11/17 | 3,070 | 3,115 | 3,070 | 3,085 | 24,300 |
| 2015/11/16 | 3,040 | 3,060 | 3,005 | 3,055 | 24,800 |
| 2015/11/13 | 3,100 | 3,120 | 3,050 | 3,085 | 27,700 |
| 2015/11/12 | 3,110 | 3,130 | 3,100 | 3,115 | 21,800 |
| 2015/11/11 | 3,155 | 3,155 | 3,095 | 3,110 | 50,500 |
| 2015/11/10 | 3,125 | 3,170 | 3,100 | 3,130 | 42,100 |
| 2015/11/09 | 3,055 | 3,150 | 3,055 | 3,145 | 78,000 |
| 2015/11/06 | 3,000 | 3,050 | 2,988 | 3,040 | 38,000 |
| 2015/11/05 | 2,972 | 3,020 | 2,967 | 3,010 | 31,300 |
| 2015/11/04 | 2,951 | 3,025 | 2,951 | 2,983 | 54,300 |
| 2015/11/02 | 2,992 | 3,005 | 2,943 | 2,949 | 43,800 |
| 2015/10/30 | 2,958 | 3,020 | 2,950 | 2,992 | 51,900 |
| 2015/10/29 | 2,988 | 3,020 | 2,960 | 2,969 | 30,600 |
| 2015/10/28 | 2,918 | 2,970 | 2,918 | 2,964 | 31,500 |
| 2015/10/27 | 3,075 | 3,100 | 2,929 | 2,936 | 67,000 |
| 2015/10/26 | 2,918 | 3,065 | 2,910 | 3,030 | 112,700 |
| 2015/10/23 | 2,880 | 2,888 | 2,839 | 2,886 | 76,800 |
| 2015/10/22 | 2,830 | 2,830 | 2,795 | 2,820 | 64,300 |
| 2015/10/21 | 2,769 | 2,833 | 2,762 | 2,832 | 67,900 |
| 2015/10/20 | 2,780 | 2,783 | 2,751 | 2,765 | 63,800 |
| 2015/10/19 | 2,888 | 2,888 | 2,785 | 2,796 | 74,400 |
| 2015/10/16 | 2,849 | 2,883 | 2,838 | 2,875 | 73,900 |
| 2015/10/15 | 2,727 | 2,846 | 2,720 | 2,840 | 97,900 |
| 2015/10/14 | 2,851 | 2,851 | 2,759 | 2,770 | 156,000 |
| 2015/10/13 | 2,915 | 2,937 | 2,844 | 2,852 | 217,100 |
| 2015/10/09 | 2,946 | 3,000 | 2,911 | 3,000 | 67,400 |
| 2015/10/08 | 2,974 | 2,976 | 2,925 | 2,939 | 68,800 |
| 2015/10/07 | 3,050 | 3,125 | 2,921 | 2,946 | 168,300 |
| 2015/10/06 | 3,030 | 3,045 | 2,974 | 3,035 | 78,100 |
| 2015/10/05 | 2,940 | 2,993 | 2,914 | 2,988 | 67,500 |
| 2015/10/02 | 2,893 | 2,911 | 2,855 | 2,898 | 66,700 |
| 2015/10/01 | 2,883 | 2,911 | 2,845 | 2,879 | 111,800 |
| 2015/09/30 | 2,870 | 2,910 | 2,844 | 2,883 | 84,100 |
| 2015/09/29 | 2,970 | 3,000 | 2,876 | 2,876 | 75,600 |
| 2015/09/28 | 2,977 | 3,025 | 2,914 | 3,015 | 40,700 |
| 2015/09/25 | 2,887 | 2,963 | 2,882 | 2,963 | 35,800 |
| 2015/09/24 | 2,930 | 2,960 | 2,882 | 2,888 | 58,700 |
| 2015/09/18 | 3,065 | 3,075 | 3,000 | 3,000 | 41,900 |
| 2015/09/17 | 3,140 | 3,140 | 3,100 | 3,110 | 20,100 |
| 2015/09/16 | 3,055 | 3,090 | 3,045 | 3,090 | 28,400 |
| 2015/09/15 | 3,055 | 3,085 | 3,035 | 3,040 | 24,300 |
| 2015/09/14 | 3,135 | 3,150 | 3,045 | 3,060 | 23,800 |
| 2015/09/11 | 3,070 | 3,150 | 3,065 | 3,125 | 51,100 |
| 2015/09/10 | 3,065 | 3,105 | 3,030 | 3,085 | 57,200 |
| 2015/09/09 | 3,140 | 3,175 | 3,095 | 3,150 | 36,400 |
| 2015/09/08 | 3,080 | 3,105 | 3,060 | 3,060 | 22,800 |
| 2015/09/07 | 3,055 | 3,120 | 3,040 | 3,080 | 26,200 |
| 2015/09/04 | 3,270 | 3,270 | 3,065 | 3,100 | 66,500 |
| 2015/09/03 | 3,295 | 3,330 | 3,240 | 3,255 | 44,900 |
| 2015/09/02 | 3,285 | 3,310 | 3,200 | 3,270 | 64,800 |
| 2015/09/01 | 3,485 | 3,510 | 3,305 | 3,315 | 56,400 |
| 2015/08/31 | 3,465 | 3,550 | 3,450 | 3,485 | 50,200 |
| 2015/08/28 | 3,460 | 3,505 | 3,425 | 3,460 | 114,800 |
| 2015/08/27 | 3,560 | 3,615 | 3,435 | 3,435 | 98,400 |
| 2015/08/26 | 3,565 | 3,600 | 3,500 | 3,510 | 121,200 |
| 2015/08/25 | 3,570 | 3,680 | 3,475 | 3,560 | 129,900 |
| 2015/08/24 | 3,645 | 3,680 | 3,600 | 3,605 | 77,400 |
| 2015/08/21 | 3,780 | 3,825 | 3,695 | 3,745 | 97,900 |
| 2015/08/20 | 3,835 | 3,910 | 3,820 | 3,865 | 88,400 |
| 2015/08/19 | 3,860 | 3,875 | 3,815 | 3,835 | 45,500 |
| 2015/08/18 | 3,910 | 3,925 | 3,860 | 3,880 | 57,800 |
| 2015/08/17 | 3,880 | 3,900 | 3,845 | 3,885 | 43,500 |
| 2015/08/14 | 3,770 | 3,870 | 3,730 | 3,840 | 36,700 |
| 2015/08/13 | 3,760 | 3,795 | 3,745 | 3,770 | 25,800 |
| 2015/08/12 | 3,790 | 3,820 | 3,760 | 3,775 | 30,900 |
| 2015/08/11 | 3,845 | 3,880 | 3,800 | 3,830 | 38,600 |
| 2015/08/10 | 3,810 | 3,825 | 3,780 | 3,825 | 25,200 |
| 2015/08/07 | 3,765 | 3,785 | 3,730 | 3,780 | 32,500 |
| 2015/08/06 | 3,675 | 3,800 | 3,670 | 3,780 | 67,300 |
| 2015/08/05 | 3,660 | 3,720 | 3,635 | 3,675 | 35,700 |
| 2015/08/04 | 3,700 | 3,700 | 3,655 | 3,680 | 34,400 |
| 2015/08/03 | 3,730 | 3,730 | 3,655 | 3,680 | 41,500 |
| 2015/07/31 | 3,615 | 3,680 | 3,600 | 3,675 | 54,000 |
| 2015/07/30 | 3,550 | 3,625 | 3,550 | 3,605 | 108,200 |
| 2015/07/29 | 3,500 | 3,565 | 3,495 | 3,545 | 30,800 |
| 2015/07/28 | 3,485 | 3,575 | 3,440 | 3,545 | 44,200 |
| 2015/07/27 | 3,610 | 3,610 | 3,515 | 3,530 | 69,500 |
| 2015/07/24 | 3,635 | 3,660 | 3,615 | 3,625 | 56,700 |
| 2015/07/23 | 3,615 | 3,685 | 3,615 | 3,670 | 27,500 |
| 2015/07/22 | 3,700 | 3,725 | 3,600 | 3,610 | 66,200 |
| 2015/07/21 | 3,730 | 3,740 | 3,715 | 3,725 | 20,800 |
| 2015/07/17 | 3,715 | 3,725 | 3,670 | 3,715 | 31,000 |
| 2015/07/16 | 3,700 | 3,705 | 3,660 | 3,700 | 57,000 |
| 2015/07/15 | 3,785 | 3,785 | 3,670 | 3,690 | 67,200 |
| 2015/07/14 | 3,810 | 3,810 | 3,725 | 3,755 | 79,300 |
| 2015/07/13 | 3,760 | 3,805 | 3,710 | 3,745 | 42,100 |
| 2015/07/10 | 3,765 | 3,840 | 3,700 | 3,735 | 93,000 |
| 2015/07/09 | 3,555 | 3,700 | 3,520 | 3,700 | 67,700 |
| 2015/07/08 | 3,810 | 3,820 | 3,710 | 3,735 | 88,200 |
| 2015/07/07 | 3,800 | 3,845 | 3,760 | 3,815 | 57,000 |
| 2015/07/06 | 3,790 | 3,835 | 3,730 | 3,740 | 80,700 |
| 2015/07/03 | 3,800 | 3,860 | 3,775 | 3,855 | 77,600 |
| 2015/07/02 | 3,950 | 3,965 | 3,770 | 3,800 | 137,600 |
| 2015/07/01 | 4,005 | 4,025 | 3,905 | 3,920 | 106,800 |
| 2015/06/30 | 3,890 | 4,000 | 3,890 | 3,935 | 47,500 |
| 2015/06/29 | 3,950 | 4,000 | 3,910 | 3,915 | 130,300 |
| 2015/06/26 | 4,260 | 4,295 | 4,035 | 4,100 | 136,400 |
| 2015/06/25 | 4,225 | 4,290 | 4,210 | 4,255 | 34,800 |
| 2015/06/24 | 4,220 | 4,260 | 4,175 | 4,240 | 60,800 |
| 2015/06/23 | 4,180 | 4,200 | 4,120 | 4,185 | 50,200 |
| 2015/06/22 | 4,105 | 4,165 | 4,070 | 4,160 | 51,800 |
| 2015/06/19 | 4,220 | 4,255 | 4,110 | 4,110 | 166,600 |
| 2015/06/18 | 4,335 | 4,355 | 4,270 | 4,280 | 61,500 |
| 2015/06/17 | 4,270 | 4,330 | 4,215 | 4,320 | 69,300 |
| 2015/06/16 | 4,180 | 4,320 | 4,175 | 4,220 | 84,900 |
| 2015/06/15 | 4,145 | 4,200 | 4,140 | 4,180 | 43,100 |
| 2015/06/12 | 4,160 | 4,180 | 4,125 | 4,165 | 58,000 |
| 2015/06/11 | 4,100 | 4,130 | 4,080 | 4,130 | 23,700 |
| 2015/06/10 | 4,070 | 4,100 | 4,040 | 4,055 | 24,900 |
| 2015/06/09 | 4,135 | 4,175 | 4,070 | 4,070 | 28,800 |
| 2015/06/08 | 4,245 | 4,250 | 4,185 | 4,195 | 27,000 |
| 2015/06/05 | 4,300 | 4,315 | 4,200 | 4,240 | 51,600 |
| 2015/06/04 | 4,300 | 4,380 | 4,270 | 4,290 | 61,100 |
| 2015/06/03 | 4,250 | 4,290 | 4,190 | 4,265 | 85,800 |
| 2015/06/02 | 4,080 | 4,290 | 4,080 | 4,255 | 177,300 |
| 2015/06/01 | 3,910 | 4,045 | 3,910 | 4,035 | 127,300 |
| 2015/05/29 | 3,890 | 3,935 | 3,835 | 3,905 | 91,100 |
| 2015/05/28 | 3,850 | 3,885 | 3,850 | 3,875 | 39,800 |
| 2015/05/27 | 3,860 | 3,860 | 3,780 | 3,845 | 73,700 |
| 2015/05/26 | 3,860 | 3,870 | 3,835 | 3,860 | 76,500 |
| 2015/05/25 | 3,885 | 3,885 | 3,815 | 3,860 | 45,300 |
| 2015/05/22 | 3,845 | 3,880 | 3,815 | 3,865 | 54,300 |
| 2015/05/21 | 3,760 | 3,900 | 3,760 | 3,840 | 76,000 |
| 2015/05/20 | 3,750 | 3,765 | 3,730 | 3,755 | 28,700 |
| 2015/05/19 | 3,710 | 3,745 | 3,695 | 3,735 | 31,900 |
| 2015/05/18 | 3,720 | 3,735 | 3,675 | 3,685 | 34,400 |
| 2015/05/15 | 3,670 | 3,695 | 3,660 | 3,680 | 27,000 |
| 2015/05/14 | 3,675 | 3,700 | 3,665 | 3,670 | 37,500 |
| 2015/05/13 | 3,660 | 3,730 | 3,660 | 3,705 | 36,200 |
| 2015/05/12 | 3,665 | 3,715 | 3,660 | 3,665 | 46,300 |
| 2015/05/11 | 3,675 | 3,710 | 3,660 | 3,695 | 20,800 |
| 2015/05/08 | 3,620 | 3,675 | 3,620 | 3,635 | 28,600 |
| 2015/05/07 | 3,615 | 3,665 | 3,605 | 3,620 | 41,800 |
| 2015/05/01 | 3,610 | 3,650 | 3,580 | 3,625 | 40,100 |
| 2015/04/30 | 3,620 | 3,650 | 3,595 | 3,625 | 47,100 |
| 2015/04/28 | 3,710 | 3,755 | 3,660 | 3,700 | 43,400 |
| 2015/04/27 | 3,710 | 3,740 | 3,690 | 3,715 | 32,700 |
| 2015/04/24 | 3,610 | 3,730 | 3,610 | 3,695 | 66,000 |
| 2015/04/23 | 3,615 | 3,660 | 3,610 | 3,615 | 21,300 |
| 2015/04/22 | 3,670 | 3,690 | 3,600 | 3,615 | 66,600 |
| 2015/04/21 | 3,605 | 3,680 | 3,600 | 3,665 | 23,500 |
| 2015/04/20 | 3,595 | 3,660 | 3,550 | 3,605 | 47,800 |
| 2015/04/17 | 3,670 | 3,715 | 3,615 | 3,635 | 63,500 |
| 2015/04/16 | 3,780 | 3,780 | 3,650 | 3,685 | 135,600 |
| 2015/04/15 | 3,805 | 3,830 | 3,785 | 3,805 | 40,400 |
| 2015/04/14 | 3,840 | 3,900 | 3,825 | 3,850 | 18,500 |
| 2015/04/13 | 3,925 | 3,925 | 3,845 | 3,870 | 40,000 |
| 2015/04/10 | 3,910 | 3,925 | 3,870 | 3,900 | 33,400 |
| 2015/04/09 | 3,915 | 3,950 | 3,905 | 3,925 | 26,400 |
| 2015/04/08 | 4,020 | 4,020 | 3,905 | 3,915 | 79,700 |
| 2015/04/07 | 3,910 | 4,010 | 3,885 | 3,995 | 92,100 |
| 2015/04/06 | 3,780 | 3,910 | 3,765 | 3,910 | 49,800 |
| 2015/04/03 | 3,840 | 3,880 | 3,765 | 3,825 | 54,100 |
| 2015/04/02 | 3,735 | 3,850 | 3,720 | 3,830 | 102,500 |
| 2015/04/01 | 3,500 | 3,855 | 3,495 | 3,705 | 318,000 |
| 2015/03/31 | 3,400 | 3,465 | 3,400 | 3,430 | 28,500 |
| 2015/03/30 | 3,380 | 3,390 | 3,315 | 3,370 | 35,200 |
| 2015/03/27 | 3,385 | 3,440 | 3,325 | 3,340 | 41,100 |
| 2015/03/26 | 3,455 | 3,455 | 3,395 | 3,405 | 28,800 |
| 2015/03/25 | 3,490 | 3,515 | 3,450 | 3,470 | 33,900 |
| 2015/03/24 | 3,435 | 3,475 | 3,400 | 3,460 | 33,200 |
| 2015/03/23 | 3,390 | 3,435 | 3,355 | 3,435 | 26,000 |
| 2015/03/20 | 3,345 | 3,390 | 3,320 | 3,390 | 32,800 |
| 2015/03/19 | 3,315 | 3,335 | 3,295 | 3,320 | 25,800 |
| 2015/03/18 | 3,345 | 3,355 | 3,315 | 3,320 | 16,600 |
| 2015/03/17 | 3,345 | 3,385 | 3,335 | 3,345 | 33,500 |
| 2015/03/16 | 3,380 | 3,380 | 3,325 | 3,360 | 18,200 |
| 2015/03/13 | 3,390 | 3,390 | 3,335 | 3,350 | 39,300 |
| 2015/03/12 | 3,330 | 3,365 | 3,315 | 3,345 | 32,800 |
| 2015/03/11 | 3,305 | 3,345 | 3,305 | 3,315 | 22,300 |
| 2015/03/10 | 3,330 | 3,340 | 3,290 | 3,325 | 20,200 |
| 2015/03/09 | 3,330 | 3,335 | 3,305 | 3,320 | 14,800 |
| 2015/03/06 | 3,280 | 3,350 | 3,265 | 3,340 | 26,200 |
| 2015/03/05 | 3,270 | 3,330 | 3,270 | 3,310 | 17,200 |
| 2015/03/04 | 3,320 | 3,360 | 3,285 | 3,300 | 25,200 |
| 2015/03/03 | 3,425 | 3,430 | 3,325 | 3,350 | 35,500 |
| 2015/03/02 | 3,385 | 3,400 | 3,365 | 3,380 | 30,200 |
| 2015/02/27 | 3,415 | 3,420 | 3,355 | 3,385 | 30,800 |
| 2015/02/26 | 3,375 | 3,425 | 3,375 | 3,405 | 16,100 |
| 2015/02/25 | 3,400 | 3,445 | 3,355 | 3,355 | 25,700 |
| 2015/02/24 | 3,405 | 3,440 | 3,385 | 3,430 | 20,600 |
| 2015/02/23 | 3,410 | 3,430 | 3,385 | 3,400 | 40,700 |
| 2015/02/20 | 3,500 | 3,500 | 3,340 | 3,375 | 63,800 |
| 2015/02/19 | 3,310 | 3,435 | 3,310 | 3,430 | 93,900 |
| 2015/02/18 | 3,315 | 3,350 | 3,270 | 3,305 | 53,500 |
| 2015/02/17 | 3,255 | 3,300 | 3,240 | 3,290 | 42,900 |
| 2015/02/16 | 3,325 | 3,345 | 3,285 | 3,290 | 32,100 |
| 2015/02/13 | 3,310 | 3,350 | 3,270 | 3,325 | 44,000 |
| 2015/02/12 | 3,325 | 3,350 | 3,270 | 3,295 | 49,600 |
| 2015/02/10 | 3,285 | 3,320 | 3,280 | 3,320 | 29,700 |
| 2015/02/09 | 3,305 | 3,325 | 3,275 | 3,285 | 35,400 |
| 2015/02/06 | 3,280 | 3,340 | 3,280 | 3,295 | 40,800 |
| 2015/02/05 | 3,280 | 3,280 | 3,245 | 3,275 | 27,700 |
| 2015/02/04 | 3,225 | 3,320 | 3,225 | 3,315 | 36,200 |
| 2015/02/03 | 3,330 | 3,330 | 3,205 | 3,225 | 46,500 |
| 2015/02/02 | 3,255 | 3,310 | 3,240 | 3,300 | 38,100 |
| 2015/01/30 | 3,265 | 3,325 | 3,265 | 3,300 | 34,000 |
| 2015/01/29 | 3,265 | 3,300 | 3,260 | 3,270 | 33,000 |
| 2015/01/28 | 3,250 | 3,295 | 3,230 | 3,285 | 35,100 |
| 2015/01/27 | 3,265 | 3,290 | 3,215 | 3,265 | 63,200 |
| 2015/01/26 | 3,185 | 3,275 | 3,160 | 3,265 | 74,000 |
| 2015/01/23 | 3,175 | 3,190 | 3,085 | 3,185 | 61,000 |
| 2015/01/22 | 3,000 | 3,145 | 2,990 | 3,130 | 99,300 |
| 2015/01/21 | 2,999 | 3,000 | 2,970 | 2,990 | 70,000 |
| 2015/01/20 | 2,910 | 2,964 | 2,910 | 2,964 | 53,900 |
| 2015/01/19 | 2,935 | 2,945 | 2,907 | 2,908 | 49,100 |
| 2015/01/16 | 2,909 | 2,922 | 2,885 | 2,921 | 62,300 |
| 2015/01/15 | 2,860 | 2,949 | 2,840 | 2,930 | 166,400 |
| 2015/01/14 | 2,644 | 2,708 | 2,635 | 2,660 | 24,700 |
| 2015/01/13 | 2,670 | 2,670 | 2,622 | 2,638 | 22,000 |
| 2015/01/09 | 2,662 | 2,698 | 2,662 | 2,683 | 22,900 |
| 2015/01/08 | 2,620 | 2,668 | 2,620 | 2,651 | 16,600 |
| 2015/01/07 | 2,600 | 2,640 | 2,600 | 2,618 | 11,400 |
| 2015/01/06 | 2,662 | 2,669 | 2,612 | 2,615 | 35,400 |
| 2015/01/05 | 2,653 | 2,689 | 2,651 | 2,662 | 7,900 |