ユナイテッドアローズ(7606)の株価時系列情報
ユナイテッドアローズ(7606)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 4,630 | 4,710 | 4,600 | 4,680 | 2,100 |
| 2003/12/29 | 4,680 | 4,680 | 4,630 | 4,630 | 5,000 |
| 2003/12/26 | 4,710 | 4,720 | 4,650 | 4,680 | 6,700 |
| 2003/12/25 | 4,850 | 4,850 | 4,690 | 4,780 | 4,800 |
| 2003/12/24 | 4,810 | 4,880 | 4,580 | 4,830 | 25,300 |
| 2003/12/22 | 4,600 | 4,900 | 4,570 | 4,760 | 31,500 |
| 2003/12/19 | 4,400 | 4,460 | 4,350 | 4,400 | 7,100 |
| 2003/12/18 | 4,400 | 4,430 | 4,330 | 4,330 | 15,200 |
| 2003/12/17 | 4,450 | 4,460 | 4,210 | 4,320 | 15,400 |
| 2003/12/16 | 4,500 | 4,550 | 4,470 | 4,470 | 44,400 |
| 2003/12/15 | 4,540 | 4,540 | 4,480 | 4,500 | 16,300 |
| 2003/12/12 | 4,540 | 4,550 | 4,500 | 4,500 | 24,300 |
| 2003/12/11 | 4,500 | 4,520 | 4,490 | 4,520 | 9,400 |
| 2003/12/10 | 4,500 | 4,500 | 4,480 | 4,490 | 22,200 |
| 2003/12/09 | 4,480 | 4,500 | 4,380 | 4,500 | 7,700 |
| 2003/12/08 | 4,560 | 4,560 | 4,470 | 4,470 | 13,600 |
| 2003/12/05 | 4,630 | 4,630 | 4,560 | 4,560 | 8,800 |
| 2003/12/04 | 4,680 | 4,680 | 4,590 | 4,620 | 22,900 |
| 2003/12/03 | 4,770 | 4,770 | 4,630 | 4,680 | 15,500 |
| 2003/12/02 | 4,830 | 4,850 | 4,720 | 4,780 | 7,000 |
| 2003/12/01 | 4,860 | 4,860 | 4,730 | 4,820 | 26,200 |
| 2003/11/28 | 4,950 | 4,950 | 4,700 | 4,760 | 11,000 |
| 2003/11/27 | 4,940 | 4,940 | 4,690 | 4,850 | 21,200 |
| 2003/11/26 | 4,880 | 5,110 | 4,860 | 4,990 | 36,800 |
| 2003/11/25 | 4,630 | 4,850 | 4,620 | 4,810 | 18,900 |
| 2003/11/21 | 4,700 | 4,780 | 4,600 | 4,680 | 47,600 |
| 2003/11/20 | 4,060 | 4,500 | 4,050 | 4,500 | 32,500 |
| 2003/11/19 | 4,240 | 4,240 | 3,970 | 4,110 | 43,800 |
| 2003/11/18 | 4,400 | 4,400 | 4,200 | 4,280 | 49,300 |
| 2003/11/17 | 4,660 | 4,750 | 4,500 | 4,500 | 18,500 |
| 2003/11/14 | 4,800 | 4,800 | 4,660 | 4,660 | 5,500 |
| 2003/11/13 | 4,750 | 4,790 | 4,700 | 4,770 | 18,800 |
| 2003/11/12 | 4,650 | 4,800 | 4,650 | 4,700 | 8,000 |
| 2003/11/11 | 4,900 | 4,900 | 4,680 | 4,800 | 30,300 |
| 2003/11/10 | 5,080 | 5,080 | 4,950 | 4,950 | 25,300 |
| 2003/11/07 | 5,030 | 5,120 | 4,940 | 5,000 | 26,800 |
| 2003/11/06 | 5,270 | 5,360 | 5,050 | 5,220 | 65,400 |
| 2003/11/05 | 5,040 | 5,300 | 4,900 | 5,270 | 39,200 |
| 2003/11/04 | 4,920 | 5,010 | 4,920 | 4,990 | 19,700 |
| 2003/10/31 | 4,890 | 4,950 | 4,600 | 4,920 | 15,100 |
| 2003/10/30 | 4,820 | 4,910 | 4,820 | 4,850 | 15,800 |
| 2003/10/29 | 4,880 | 4,940 | 4,860 | 4,870 | 12,600 |
| 2003/10/28 | 4,850 | 4,860 | 4,760 | 4,820 | 31,100 |
| 2003/10/27 | 4,780 | 4,970 | 4,780 | 4,860 | 15,900 |
| 2003/10/24 | 4,740 | 4,830 | 4,690 | 4,780 | 12,400 |
| 2003/10/23 | 4,880 | 5,010 | 4,830 | 4,990 | 32,100 |
| 2003/10/22 | 4,850 | 5,050 | 4,800 | 4,960 | 48,900 |
| 2003/10/21 | 5,010 | 5,010 | 4,680 | 4,900 | 29,000 |
| 2003/10/20 | 5,000 | 5,040 | 4,950 | 5,030 | 42,100 |
| 2003/10/17 | 5,010 | 5,080 | 4,970 | 5,020 | 81,400 |
| 2003/10/16 | 4,900 | 5,080 | 4,870 | 4,970 | 67,500 |
| 2003/10/15 | 4,920 | 4,930 | 4,840 | 4,840 | 16,700 |
| 2003/10/14 | 4,900 | 4,950 | 4,820 | 4,820 | 10,800 |
| 2003/10/10 | 4,910 | 4,980 | 4,820 | 4,820 | 13,800 |
| 2003/10/09 | 4,810 | 5,090 | 4,770 | 4,870 | 41,700 |
| 2003/10/08 | 4,880 | 4,950 | 4,790 | 4,790 | 10,000 |
| 2003/10/07 | 4,900 | 4,900 | 4,560 | 4,830 | 13,200 |
| 2003/10/06 | 4,670 | 5,060 | 4,650 | 4,860 | 61,800 |
| 2003/10/03 | 4,400 | 4,700 | 4,400 | 4,560 | 48,200 |
| 2003/10/02 | 4,140 | 4,400 | 4,100 | 4,400 | 56,900 |
| 2003/10/01 | 4,000 | 4,340 | 3,990 | 4,090 | 34,900 |
| 2003/09/30 | 3,790 | 4,000 | 3,790 | 3,930 | 12,400 |
| 2003/09/29 | 3,860 | 3,870 | 3,730 | 3,770 | 37,900 |
| 2003/09/26 | 4,040 | 4,040 | 3,800 | 3,850 | 65,800 |
| 2003/09/25 | 4,000 | 4,110 | 3,950 | 4,090 | 28,600 |
| 2003/09/24 | 3,880 | 4,100 | 3,810 | 4,100 | 27,700 |
| 2003/09/22 | 3,800 | 3,940 | 3,790 | 3,890 | 25,900 |
| 2003/09/19 | 3,750 | 3,820 | 3,750 | 3,820 | 34,500 |
| 2003/09/18 | 3,770 | 3,800 | 3,740 | 3,760 | 20,700 |
| 2003/09/17 | 3,750 | 3,810 | 3,750 | 3,800 | 17,400 |
| 2003/09/16 | 3,800 | 3,810 | 3,760 | 3,800 | 10,500 |
| 2003/09/12 | 3,820 | 3,820 | 3,750 | 3,760 | 29,200 |
| 2003/09/11 | 3,750 | 3,800 | 3,740 | 3,800 | 11,300 |
| 2003/09/10 | 3,770 | 3,800 | 3,750 | 3,750 | 30,900 |
| 2003/09/09 | 3,720 | 3,770 | 3,700 | 3,770 | 39,400 |
| 2003/09/08 | 3,700 | 3,800 | 3,670 | 3,740 | 30,500 |
| 2003/09/05 | 3,750 | 3,760 | 3,710 | 3,720 | 8,200 |
| 2003/09/04 | 3,670 | 3,840 | 3,600 | 3,820 | 26,100 |
| 2003/09/03 | 3,620 | 3,700 | 3,620 | 3,650 | 15,300 |
| 2003/09/02 | 3,670 | 3,670 | 3,630 | 3,650 | 25,900 |
| 2003/09/01 | 3,700 | 3,700 | 3,590 | 3,680 | 39,000 |
| 2003/08/29 | 3,500 | 3,750 | 3,500 | 3,750 | 25,400 |
| 2003/08/28 | 3,400 | 3,500 | 3,390 | 3,480 | 28,600 |
| 2003/08/27 | 3,440 | 3,440 | 3,350 | 3,380 | 10,700 |
| 2003/08/26 | 3,400 | 3,430 | 3,380 | 3,410 | 15,500 |
| 2003/08/25 | 3,370 | 3,430 | 3,310 | 3,410 | 11,700 |
| 2003/08/22 | 3,340 | 3,580 | 3,340 | 3,420 | 100,500 |
| 2003/08/21 | 3,160 | 3,350 | 3,160 | 3,290 | 12,500 |
| 2003/08/20 | 3,150 | 3,210 | 3,150 | 3,210 | 5,700 |
| 2003/08/19 | 3,180 | 3,220 | 3,180 | 3,200 | 4,100 |
| 2003/08/18 | 3,160 | 3,180 | 3,130 | 3,170 | 4,800 |
| 2003/08/15 | 3,160 | 3,200 | 3,120 | 3,160 | 7,100 |
| 2003/08/14 | 3,120 | 3,210 | 3,120 | 3,160 | 7,300 |
| 2003/08/13 | 3,100 | 3,160 | 3,090 | 3,150 | 5,600 |
| 2003/08/12 | 3,090 | 3,180 | 3,090 | 3,150 | 9,500 |
| 2003/08/11 | 3,140 | 3,140 | 3,060 | 3,110 | 8,400 |
| 2003/08/08 | 3,230 | 3,270 | 3,110 | 3,170 | 18,300 |
| 2003/08/07 | 3,320 | 3,390 | 3,320 | 3,380 | 24,100 |
| 2003/08/06 | 3,320 | 3,320 | 3,240 | 3,290 | 29,300 |
| 2003/08/05 | 3,280 | 3,300 | 3,230 | 3,270 | 22,900 |
| 2003/08/04 | 3,240 | 3,260 | 3,200 | 3,200 | 7,900 |
| 2003/08/01 | 3,300 | 3,300 | 3,100 | 3,250 | 11,500 |
| 2003/07/31 | 3,140 | 3,280 | 3,140 | 3,280 | 8,600 |
| 2003/07/30 | 3,130 | 3,240 | 3,110 | 3,150 | 6,600 |
| 2003/07/29 | 3,190 | 3,280 | 3,130 | 3,130 | 8,300 |
| 2003/07/28 | 3,250 | 3,250 | 3,180 | 3,240 | 5,400 |
| 2003/07/25 | 3,100 | 3,270 | 3,060 | 3,210 | 13,500 |
| 2003/07/24 | 3,250 | 3,270 | 3,210 | 3,230 | 7,100 |
| 2003/07/23 | 3,280 | 3,280 | 3,210 | 3,260 | 7,600 |
| 2003/07/22 | 3,250 | 3,310 | 3,230 | 3,260 | 9,400 |
| 2003/07/18 | 3,280 | 3,280 | 3,200 | 3,210 | 7,300 |
| 2003/07/17 | 3,200 | 3,340 | 3,200 | 3,230 | 14,300 |
| 2003/07/16 | 3,360 | 3,360 | 3,210 | 3,220 | 14,700 |
| 2003/07/15 | 3,300 | 3,400 | 3,300 | 3,330 | 11,100 |
| 2003/07/14 | 3,390 | 3,400 | 3,310 | 3,350 | 32,100 |
| 2003/07/11 | 3,480 | 3,480 | 3,390 | 3,400 | 46,600 |
| 2003/07/10 | 3,300 | 3,460 | 3,300 | 3,430 | 40,400 |
| 2003/07/09 | 3,200 | 3,290 | 3,190 | 3,290 | 40,000 |
| 2003/07/08 | 3,150 | 3,190 | 3,090 | 3,130 | 31,700 |
| 2003/07/07 | 3,100 | 3,140 | 3,050 | 3,090 | 17,700 |
| 2003/07/04 | 2,965 | 3,120 | 2,950 | 3,050 | 20,100 |
| 2003/07/03 | 3,000 | 3,040 | 2,960 | 2,960 | 22,800 |
| 2003/07/02 | 2,960 | 2,985 | 2,950 | 2,950 | 10,800 |
| 2003/07/01 | 2,910 | 3,000 | 2,900 | 2,960 | 18,900 |
| 2003/06/30 | 2,950 | 3,190 | 2,800 | 3,130 | 33,400 |
| 2003/06/27 | 2,950 | 2,980 | 2,910 | 2,915 | 30,100 |
| 2003/06/26 | 2,855 | 2,890 | 2,840 | 2,890 | 24,700 |
| 2003/06/25 | 2,765 | 2,830 | 2,740 | 2,795 | 10,000 |
| 2003/06/24 | 2,740 | 2,800 | 2,730 | 2,740 | 21,500 |
| 2003/06/23 | 2,785 | 2,785 | 2,720 | 2,740 | 14,300 |
| 2003/06/20 | 2,745 | 2,765 | 2,740 | 2,745 | 10,800 |
| 2003/06/19 | 2,830 | 2,835 | 2,750 | 2,760 | 18,900 |
| 2003/06/18 | 2,850 | 2,860 | 2,830 | 2,830 | 5,500 |
| 2003/06/17 | 2,880 | 2,895 | 2,825 | 2,825 | 10,100 |
| 2003/06/16 | 2,885 | 2,895 | 2,855 | 2,895 | 16,800 |
| 2003/06/13 | 2,880 | 2,880 | 2,850 | 2,880 | 21,700 |
| 2003/06/12 | 2,820 | 2,840 | 2,810 | 2,810 | 9,600 |
| 2003/06/11 | 2,810 | 2,875 | 2,810 | 2,815 | 7,500 |
| 2003/06/10 | 2,850 | 2,850 | 2,800 | 2,810 | 19,100 |
| 2003/06/09 | 2,825 | 2,860 | 2,790 | 2,845 | 69,800 |
| 2003/06/06 | 2,920 | 2,960 | 2,865 | 2,905 | 16,400 |
| 2003/06/05 | 2,905 | 2,975 | 2,890 | 2,960 | 19,500 |
| 2003/06/04 | 2,960 | 2,960 | 2,900 | 2,910 | 16,900 |
| 2003/06/03 | 3,000 | 3,010 | 2,980 | 2,980 | 8,400 |
| 2003/06/02 | 3,010 | 3,040 | 3,000 | 3,010 | 12,800 |
| 2003/05/30 | 3,070 | 3,100 | 3,050 | 3,070 | 12,900 |
| 2003/05/29 | 3,030 | 3,050 | 3,020 | 3,040 | 21,700 |
| 2003/05/28 | 3,040 | 3,040 | 2,970 | 2,985 | 9,700 |
| 2003/05/27 | 2,940 | 2,970 | 2,920 | 2,960 | 13,700 |
| 2003/05/26 | 2,955 | 2,960 | 2,905 | 2,920 | 5,300 |
| 2003/05/23 | 3,030 | 3,050 | 2,910 | 2,950 | 11,800 |
| 2003/05/22 | 2,880 | 3,060 | 2,880 | 2,990 | 6,400 |
| 2003/05/21 | 3,010 | 3,040 | 2,880 | 2,880 | 22,200 |
| 2003/05/20 | 3,100 | 3,130 | 3,050 | 3,060 | 18,600 |
| 2003/05/19 | 3,230 | 3,230 | 3,100 | 3,150 | 6,600 |
| 2003/05/16 | 3,180 | 3,250 | 3,180 | 3,210 | 4,700 |
| 2003/05/15 | 3,250 | 3,250 | 3,200 | 3,210 | 11,400 |
| 2003/05/14 | 3,250 | 3,280 | 3,210 | 3,210 | 11,900 |
| 2003/05/13 | 3,200 | 3,270 | 3,200 | 3,250 | 25,600 |
| 2003/05/12 | 3,200 | 3,250 | 3,180 | 3,230 | 10,100 |
| 2003/05/09 | 3,140 | 3,200 | 3,050 | 3,200 | 16,100 |
| 2003/05/08 | 3,150 | 3,240 | 3,150 | 3,190 | 36,400 |
| 2003/05/07 | 3,100 | 3,120 | 3,040 | 3,100 | 7,800 |
| 2003/05/06 | 3,100 | 3,150 | 3,020 | 3,110 | 13,300 |
| 2003/05/02 | 3,040 | 3,140 | 3,000 | 3,020 | 13,200 |
| 2003/05/01 | 2,995 | 3,140 | 2,940 | 3,050 | 27,300 |
| 2003/04/30 | 2,890 | 2,990 | 2,840 | 2,935 | 8,200 |
| 2003/04/28 | 2,815 | 2,855 | 2,695 | 2,730 | 30,500 |
| 2003/04/25 | 2,890 | 2,890 | 2,850 | 2,855 | 17,500 |
| 2003/04/24 | 2,980 | 2,980 | 2,850 | 2,970 | 10,600 |
| 2003/04/23 | 2,870 | 2,995 | 2,865 | 2,905 | 8,200 |
| 2003/04/22 | 2,885 | 3,200 | 2,860 | 2,860 | 11,400 |
| 2003/04/21 | 2,890 | 2,895 | 2,850 | 2,885 | 5,600 |
| 2003/04/18 | 2,900 | 2,900 | 2,850 | 2,890 | 11,100 |
| 2003/04/17 | 2,885 | 2,900 | 2,865 | 2,900 | 16,900 |
| 2003/04/16 | 2,845 | 2,885 | 2,845 | 2,850 | 11,700 |
| 2003/04/15 | 2,795 | 2,900 | 2,790 | 2,835 | 34,000 |
| 2003/04/14 | 2,800 | 2,830 | 2,700 | 2,795 | 34,000 |
| 2003/04/11 | 2,745 | 2,825 | 2,745 | 2,800 | 13,000 |
| 2003/04/10 | 2,750 | 2,800 | 2,670 | 2,705 | 6,400 |
| 2003/04/09 | 2,785 | 2,785 | 2,680 | 2,750 | 5,400 |
| 2003/04/08 | 2,670 | 2,835 | 2,650 | 2,785 | 8,000 |
| 2003/04/07 | 2,660 | 2,660 | 2,625 | 2,630 | 9,000 |
| 2003/04/04 | 2,650 | 2,780 | 2,610 | 2,660 | 14,000 |
| 2003/04/03 | 2,720 | 2,785 | 2,680 | 2,685 | 10,000 |
| 2003/04/02 | 2,750 | 2,760 | 2,705 | 2,720 | 6,400 |
| 2003/04/01 | 2,745 | 2,800 | 2,700 | 2,740 | 16,600 |
| 2003/03/31 | 2,790 | 2,800 | 2,735 | 2,760 | 15,200 |
| 2003/03/28 | 2,800 | 2,800 | 2,750 | 2,750 | 36,500 |
| 2003/03/27 | 2,705 | 2,895 | 2,705 | 2,860 | 25,300 |
| 2003/03/26 | 2,725 | 2,740 | 2,700 | 2,735 | 24,300 |
| 2003/03/25 | 2,830 | 2,830 | 2,715 | 2,735 | 27,800 |
| 2003/03/24 | 2,875 | 2,895 | 2,845 | 2,895 | 11,400 |
| 2003/03/20 | 2,800 | 2,805 | 2,755 | 2,805 | 10,000 |
| 2003/03/19 | 2,775 | 2,775 | 2,735 | 2,760 | 7,900 |
| 2003/03/18 | 2,740 | 2,830 | 2,675 | 2,775 | 17,200 |
| 2003/03/17 | 2,770 | 2,820 | 2,700 | 2,740 | 23,400 |
| 2003/03/14 | 2,805 | 2,890 | 2,805 | 2,815 | 21,800 |
| 2003/03/13 | 2,920 | 2,920 | 2,885 | 2,885 | 3,300 |
| 2003/03/12 | 2,920 | 2,925 | 2,860 | 2,920 | 2,900 |
| 2003/03/11 | 2,950 | 2,950 | 2,850 | 2,920 | 19,100 |
| 2003/03/10 | 3,100 | 3,100 | 2,950 | 2,950 | 12,100 |
| 2003/03/07 | 3,060 | 3,100 | 3,020 | 3,100 | 12,200 |
| 2003/03/06 | 3,060 | 3,070 | 3,020 | 3,030 | 33,100 |
| 2003/03/05 | 3,200 | 3,200 | 3,050 | 3,050 | 16,200 |
| 2003/03/04 | 3,190 | 3,200 | 3,170 | 3,200 | 38,800 |
| 2003/03/03 | 3,190 | 3,190 | 3,060 | 3,190 | 149,900 |
| 2003/02/28 | 3,200 | 3,200 | 3,070 | 3,190 | 453,500 |
| 2003/02/27 | 3,140 | 3,180 | 3,130 | 3,150 | 86,200 |
| 2003/02/26 | 3,050 | 3,140 | 3,020 | 3,140 | 53,100 |
| 2003/02/25 | 3,070 | 3,100 | 3,020 | 3,100 | 47,900 |
| 2003/02/24 | 3,150 | 3,150 | 3,040 | 3,080 | 71,800 |
| 2003/02/21 | 3,200 | 3,200 | 3,050 | 3,150 | 111,000 |
| 2003/02/20 | 3,170 | 3,290 | 3,160 | 3,290 | 108,900 |
| 2003/02/19 | 3,140 | 3,170 | 3,120 | 3,150 | 36,000 |
| 2003/02/18 | 3,100 | 3,160 | 3,100 | 3,140 | 159,900 |
| 2003/02/17 | 3,150 | 3,160 | 3,070 | 3,130 | 22,000 |
| 2003/02/14 | 3,170 | 3,180 | 3,150 | 3,160 | 22,000 |
| 2003/02/13 | 3,150 | 3,180 | 3,140 | 3,140 | 30,700 |
| 2003/02/12 | 3,150 | 3,180 | 3,110 | 3,180 | 61,400 |
| 2003/02/10 | 3,140 | 3,200 | 3,100 | 3,150 | 102,500 |
| 2003/02/07 | 3,100 | 3,120 | 3,060 | 3,090 | 103,300 |
| 2003/02/06 | 2,990 | 3,010 | 2,970 | 3,010 | 61,000 |
| 2003/02/05 | 2,950 | 3,000 | 2,950 | 2,985 | 21,000 |
| 2003/02/04 | 2,980 | 2,990 | 2,935 | 2,990 | 15,500 |
| 2003/02/03 | 2,980 | 2,980 | 2,935 | 2,935 | 9,100 |
| 2003/01/31 | 2,935 | 3,000 | 2,905 | 2,990 | 24,400 |
| 2003/01/30 | 2,940 | 2,950 | 2,915 | 2,935 | 13,900 |
| 2003/01/29 | 2,940 | 2,940 | 2,910 | 2,925 | 9,400 |
| 2003/01/28 | 2,945 | 2,945 | 2,930 | 2,940 | 14,200 |
| 2003/01/27 | 2,965 | 2,965 | 2,935 | 2,935 | 13,800 |
| 2003/01/24 | 2,945 | 2,950 | 2,930 | 2,945 | 18,300 |
| 2003/01/23 | 2,950 | 2,960 | 2,930 | 2,935 | 41,200 |
| 2003/01/22 | 2,995 | 2,995 | 2,930 | 2,950 | 50,100 |
| 2003/01/21 | 3,010 | 3,040 | 2,985 | 2,985 | 29,000 |
| 2003/01/20 | 3,000 | 3,090 | 2,985 | 3,000 | 19,400 |
| 2003/01/17 | 2,975 | 2,975 | 2,900 | 2,975 | 15,200 |
| 2003/01/16 | 2,900 | 2,900 | 2,810 | 2,815 | 4,600 |
| 2003/01/15 | 2,940 | 2,940 | 2,900 | 2,900 | 4,200 |
| 2003/01/14 | 2,950 | 2,950 | 2,930 | 2,950 | 1,800 |
| 2003/01/10 | 2,970 | 2,975 | 2,950 | 2,950 | 4,800 |
| 2003/01/09 | 2,970 | 2,990 | 2,950 | 2,970 | 2,300 |
| 2003/01/08 | 2,960 | 3,000 | 2,960 | 2,970 | 11,300 |
| 2003/01/07 | 2,990 | 3,040 | 2,990 | 3,000 | 23,000 |
| 2003/01/06 | 3,010 | 3,010 | 2,970 | 2,990 | 2,400 |