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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,975 | 3,100 | 2,855 | 3,100 | 6,700 |
| 2002/12/27 | 2,890 | 2,980 | 2,880 | 2,980 | 6,900 |
| 2002/12/26 | 2,785 | 2,890 | 2,785 | 2,890 | 7,500 |
| 2002/12/25 | 2,730 | 2,800 | 2,730 | 2,745 | 28,300 |
| 2002/12/24 | 2,780 | 2,850 | 2,700 | 2,740 | 15,400 |
| 2002/12/20 | 2,655 | 2,850 | 2,655 | 2,780 | 11,400 |
| 2002/12/19 | 2,750 | 2,780 | 2,650 | 2,650 | 10,800 |
| 2002/12/18 | 2,770 | 2,770 | 2,730 | 2,750 | 17,900 |
| 2002/12/17 | 2,810 | 2,810 | 2,730 | 2,730 | 14,600 |
| 2002/12/16 | 2,865 | 2,890 | 2,770 | 2,805 | 15,800 |
| 2002/12/13 | 2,800 | 2,890 | 2,800 | 2,880 | 14,400 |
| 2002/12/12 | 2,685 | 2,850 | 2,685 | 2,850 | 22,400 |
| 2002/12/11 | 2,715 | 2,720 | 2,680 | 2,680 | 6,000 |
| 2002/12/10 | 2,700 | 2,805 | 2,650 | 2,805 | 33,500 |
| 2002/12/09 | 2,900 | 2,910 | 2,800 | 2,800 | 35,900 |
| 2002/12/06 | 2,760 | 2,880 | 2,760 | 2,820 | 3,600 |
| 2002/12/05 | 2,800 | 2,800 | 2,760 | 2,780 | 4,900 |
| 2002/12/04 | 2,950 | 2,955 | 2,810 | 2,830 | 4,000 |
| 2002/12/03 | 3,000 | 3,000 | 2,950 | 2,950 | 700 |
| 2002/12/02 | 2,985 | 3,010 | 2,850 | 3,010 | 1,400 |
| 2002/11/29 | 2,950 | 3,000 | 2,850 | 2,975 | 14,700 |
| 2002/11/28 | 2,705 | 2,940 | 2,700 | 2,940 | 13,900 |
| 2002/11/27 | 2,805 | 2,890 | 2,635 | 2,700 | 7,600 |
| 2002/11/26 | 2,800 | 2,850 | 2,750 | 2,850 | 8,700 |
| 2002/11/25 | 2,780 | 2,780 | 2,720 | 2,755 | 7,800 |
| 2002/11/22 | 2,795 | 2,795 | 2,510 | 2,590 | 5,800 |
| 2002/11/21 | 2,480 | 2,800 | 2,460 | 2,800 | 38,800 |
| 2002/11/20 | 2,595 | 2,600 | 2,450 | 2,455 | 6,200 |
| 2002/11/19 | 2,700 | 2,700 | 2,630 | 2,630 | 300 |
| 2002/11/18 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
| 2002/11/15 | 2,620 | 2,820 | 2,620 | 2,800 | 8,300 |
| 2002/11/14 | 2,700 | 2,980 | 2,600 | 2,900 | 25,500 |
| 2002/11/13 | 2,800 | 2,800 | 2,720 | 2,725 | 7,700 |
| 2002/11/12 | 2,890 | 2,890 | 2,760 | 2,800 | 3,700 |
| 2002/11/11 | 2,905 | 2,910 | 2,890 | 2,900 | 1,500 |
| 2002/11/08 | 2,895 | 2,900 | 2,850 | 2,900 | 4,700 |
| 2002/11/07 | 2,965 | 2,990 | 2,900 | 2,950 | 2,100 |
| 2002/11/06 | 2,980 | 2,980 | 2,960 | 2,960 | 800 |
| 2002/11/05 | 3,050 | 3,050 | 2,950 | 2,950 | 16,300 |
| 2002/11/01 | 2,995 | 3,000 | 2,980 | 3,000 | 1,500 |
| 2002/10/31 | 2,950 | 3,180 | 2,935 | 3,180 | 3,300 |
| 2002/10/30 | 2,955 | 2,955 | 2,950 | 2,950 | 3,400 |
| 2002/10/29 | 3,010 | 3,010 | 2,970 | 2,970 | 1,600 |
| 2002/10/28 | 2,995 | 3,050 | 2,970 | 3,020 | 11,700 |
| 2002/10/25 | 2,995 | 2,995 | 2,880 | 2,950 | 14,500 |
| 2002/10/24 | 2,995 | 3,050 | 2,965 | 2,995 | 6,300 |
| 2002/10/23 | 3,050 | 3,050 | 2,960 | 3,000 | 3,200 |
| 2002/10/22 | 3,080 | 3,100 | 3,030 | 3,050 | 3,100 |
| 2002/10/21 | 3,140 | 3,140 | 3,070 | 3,080 | 1,600 |
| 2002/10/18 | 3,100 | 3,200 | 3,050 | 3,140 | 4,400 |
| 2002/10/17 | 3,200 | 3,200 | 3,090 | 3,090 | 6,800 |
| 2002/10/16 | 3,150 | 3,150 | 3,100 | 3,150 | 3,400 |
| 2002/10/15 | 3,060 | 3,100 | 3,060 | 3,100 | 3,600 |
| 2002/10/11 | 3,080 | 3,090 | 3,000 | 3,010 | 4,600 |
| 2002/10/10 | 3,050 | 3,080 | 3,000 | 3,060 | 5,500 |
| 2002/10/09 | 3,100 | 3,150 | 3,000 | 3,050 | 12,000 |
| 2002/10/08 | 3,130 | 3,130 | 3,050 | 3,050 | 7,900 |
| 2002/10/07 | 3,340 | 3,340 | 3,100 | 3,130 | 8,800 |
| 2002/10/04 | 3,310 | 3,350 | 3,310 | 3,350 | 1,100 |
| 2002/10/03 | 3,360 | 3,360 | 3,300 | 3,300 | 800 |
| 2002/10/02 | 3,380 | 3,400 | 3,350 | 3,370 | 6,600 |
| 2002/10/01 | 3,430 | 3,430 | 3,370 | 3,370 | 2,100 |
| 2002/09/30 | 3,370 | 3,450 | 3,340 | 3,450 | 9,200 |
| 2002/09/27 | 3,350 | 3,370 | 3,340 | 3,370 | 3,300 |
| 2002/09/26 | 3,350 | 3,350 | 3,290 | 3,340 | 4,300 |
| 2002/09/25 | 3,370 | 3,400 | 3,320 | 3,320 | 2,900 |
| 2002/09/24 | 3,350 | 3,360 | 3,320 | 3,360 | 2,600 |
| 2002/09/20 | 3,420 | 3,420 | 3,350 | 3,350 | 4,900 |
| 2002/09/19 | 3,430 | 3,480 | 3,360 | 3,430 | 13,500 |
| 2002/09/18 | 3,600 | 3,600 | 3,600 | 3,600 | 1,100 |
| 2002/09/17 | 3,550 | 3,600 | 3,550 | 3,600 | 300,800 |
| 2002/09/13 | 3,480 | 3,550 | 3,480 | 3,550 | 16,900 |
| 2002/09/12 | 3,470 | 3,520 | 3,400 | 3,480 | 5,100 |
| 2002/09/11 | 3,450 | 3,460 | 3,400 | 3,460 | 2,000 |
| 2002/09/10 | 3,550 | 3,550 | 3,400 | 3,450 | 1,100 |
| 2002/09/09 | 3,300 | 3,570 | 3,300 | 3,480 | 21,000 |
| 2002/09/06 | 3,200 | 3,390 | 3,200 | 3,360 | 17,500 |
| 2002/09/05 | 3,270 | 3,270 | 3,200 | 3,200 | 11,100 |
| 2002/09/04 | 3,150 | 3,240 | 3,150 | 3,230 | 10,100 |
| 2002/09/03 | 3,250 | 3,310 | 3,240 | 3,310 | 6,400 |
| 2002/09/02 | 3,300 | 3,320 | 3,260 | 3,310 | 20,000 |
| 2002/08/30 | 3,310 | 3,320 | 3,270 | 3,300 | 5,800 |
| 2002/08/29 | 3,240 | 3,300 | 3,220 | 3,290 | 12,200 |
| 2002/08/28 | 3,350 | 3,450 | 3,320 | 3,320 | 9,700 |
| 2002/08/27 | 3,360 | 3,420 | 3,360 | 3,380 | 8,700 |
| 2002/08/26 | 3,450 | 3,450 | 3,340 | 3,340 | 3,700 |
| 2002/08/23 | 3,380 | 3,480 | 3,300 | 3,480 | 16,300 |
| 2002/08/22 | 3,350 | 3,360 | 3,330 | 3,350 | 2,700 |
| 2002/08/21 | 3,430 | 3,430 | 3,250 | 3,320 | 29,800 |
| 2002/08/20 | 3,460 | 3,480 | 3,440 | 3,470 | 21,300 |
| 2002/08/19 | 3,450 | 3,500 | 3,450 | 3,460 | 17,600 |
| 2002/08/16 | 3,510 | 3,550 | 3,450 | 3,450 | 37,000 |
| 2002/08/15 | 3,440 | 3,550 | 3,410 | 3,510 | 25,000 |
| 2002/08/14 | 3,400 | 3,430 | 3,390 | 3,400 | 12,600 |
| 2002/08/13 | 3,500 | 3,500 | 3,390 | 3,440 | 19,800 |
| 2002/08/12 | 3,580 | 3,600 | 3,470 | 3,600 | 5,400 |
| 2002/08/09 | 3,490 | 3,580 | 3,490 | 3,580 | 4,000 |
| 2002/08/08 | 3,500 | 3,560 | 3,450 | 3,560 | 3,300 |
| 2002/08/07 | 3,580 | 3,580 | 3,540 | 3,540 | 6,000 |
| 2002/08/06 | 3,600 | 3,600 | 3,500 | 3,500 | 5,100 |
| 2002/08/05 | 3,410 | 3,600 | 3,410 | 3,560 | 2,700 |
| 2002/08/02 | 3,500 | 3,550 | 3,260 | 3,260 | 14,400 |
| 2002/08/01 | 3,590 | 3,600 | 3,520 | 3,550 | 7,100 |
| 2002/07/31 | 3,620 | 3,650 | 3,600 | 3,640 | 13,100 |
| 2002/07/30 | 3,650 | 3,720 | 3,650 | 3,690 | 26,600 |
| 2002/07/29 | 3,600 | 3,600 | 3,570 | 3,600 | 6,600 |
| 2002/07/26 | 3,720 | 3,720 | 3,600 | 3,600 | 7,800 |
| 2002/07/25 | 3,630 | 3,650 | 3,580 | 3,600 | 6,600 |
| 2002/07/24 | 3,600 | 3,700 | 3,600 | 3,620 | 9,100 |
| 2002/07/23 | 3,600 | 3,720 | 3,560 | 3,680 | 8,700 |
| 2002/07/22 | 3,450 | 3,600 | 3,450 | 3,600 | 12,400 |
| 2002/07/19 | 3,600 | 3,600 | 3,600 | 3,600 | 7,000 |
| 2002/07/18 | 3,630 | 3,700 | 3,600 | 3,600 | 7,900 |
| 2002/07/17 | 3,700 | 3,740 | 3,600 | 3,600 | 28,400 |
| 2002/07/16 | 3,660 | 3,760 | 3,610 | 3,620 | 7,000 |
| 2002/07/15 | 3,760 | 3,760 | 3,700 | 3,760 | 27,500 |
| 2002/07/12 | 3,700 | 3,760 | 3,630 | 3,750 | 21,300 |
| 2002/07/11 | 3,700 | 3,770 | 3,630 | 3,710 | 20,300 |
| 2002/07/10 | 3,650 | 3,850 | 3,650 | 3,800 | 59,200 |
| 2002/07/09 | 3,640 | 3,650 | 3,610 | 3,650 | 12,400 |
| 2002/07/08 | 3,650 | 3,680 | 3,600 | 3,600 | 20,900 |
| 2002/07/05 | 3,640 | 3,650 | 3,530 | 3,610 | 36,600 |
| 2002/07/04 | 3,560 | 3,720 | 3,460 | 3,600 | 103,700 |
| 2002/07/03 | 3,150 | 3,490 | 3,150 | 3,460 | 80,200 |
| 2002/07/02 | 3,150 | 3,160 | 3,110 | 3,150 | 13,500 |
| 2002/07/01 | 3,200 | 3,200 | 3,130 | 3,150 | 19,500 |
| 2002/06/28 | 3,210 | 3,260 | 3,200 | 3,200 | 7,900 |
| 2002/06/27 | 3,200 | 3,210 | 3,150 | 3,210 | 2,400 |
| 2002/06/26 | 3,290 | 3,290 | 3,200 | 3,200 | 800 |
| 2002/06/25 | 3,200 | 3,200 | 3,180 | 3,200 | 4,800 |
| 2002/06/24 | 3,210 | 3,220 | 3,200 | 3,200 | 5,400 |
| 2002/06/21 | 3,150 | 3,200 | 3,100 | 3,200 | 7,800 |
| 2002/06/20 | 3,310 | 3,330 | 3,280 | 3,300 | 14,200 |
| 2002/06/19 | 3,360 | 3,360 | 3,360 | 3,360 | 900 |
| 2002/06/18 | 3,470 | 3,470 | 3,400 | 3,410 | 2,700 |
| 2002/06/17 | 3,420 | 3,420 | 3,300 | 3,420 | 18,500 |
| 2002/06/14 | 3,350 | 3,420 | 3,320 | 3,420 | 1,400 |
| 2002/06/13 | 3,420 | 3,430 | 3,380 | 3,400 | 6,000 |
| 2002/06/12 | 3,520 | 3,520 | 3,450 | 3,470 | 7,000 |
| 2002/06/11 | 3,500 | 3,520 | 3,460 | 3,470 | 27,600 |
| 2002/06/10 | 3,580 | 3,610 | 3,520 | 3,520 | 32,100 |
| 2002/06/07 | 3,640 | 3,640 | 3,550 | 3,600 | 13,700 |
| 2002/06/06 | 3,520 | 3,640 | 3,500 | 3,630 | 54,700 |
| 2002/06/05 | 3,520 | 3,520 | 3,490 | 3,500 | 7,500 |
| 2002/06/04 | 3,500 | 3,510 | 3,500 | 3,510 | 22,300 |
| 2002/06/03 | 3,500 | 3,510 | 3,470 | 3,500 | 16,800 |
| 2002/05/31 | 3,450 | 3,510 | 3,420 | 3,500 | 10,900 |
| 2002/05/30 | 3,500 | 3,530 | 3,450 | 3,450 | 9,200 |
| 2002/05/29 | 3,450 | 3,510 | 3,450 | 3,510 | 7,600 |
| 2002/05/28 | 3,460 | 3,490 | 3,450 | 3,450 | 7,200 |
| 2002/05/27 | 3,510 | 3,510 | 3,440 | 3,450 | 8,600 |
| 2002/05/24 | 3,600 | 3,600 | 3,500 | 3,510 | 10,000 |
| 2002/05/23 | 3,500 | 3,570 | 3,480 | 3,510 | 15,900 |
| 2002/05/22 | 3,450 | 3,500 | 3,440 | 3,500 | 47,500 |
| 2002/05/21 | 3,480 | 3,480 | 3,430 | 3,440 | 12,600 |
| 2002/05/20 | 3,460 | 3,510 | 3,430 | 3,500 | 31,500 |
| 2002/05/17 | 3,700 | 3,700 | 3,560 | 3,560 | 17,900 |
| 2002/05/16 | 3,690 | 3,750 | 3,650 | 3,740 | 41,200 |
| 2002/05/15 | 3,680 | 3,690 | 3,630 | 3,680 | 17,500 |
| 2002/05/14 | 3,680 | 3,690 | 3,650 | 3,650 | 27,600 |
| 2002/05/13 | 3,700 | 3,710 | 3,650 | 3,680 | 20,300 |
| 2002/05/10 | 3,710 | 3,710 | 3,600 | 3,670 | 32,100 |
| 2002/05/09 | 3,700 | 3,770 | 3,600 | 3,750 | 102,100 |
| 2002/05/08 | 3,490 | 3,670 | 3,470 | 3,650 | 48,000 |
| 2002/05/07 | 3,480 | 3,500 | 3,420 | 3,500 | 22,200 |
| 2002/05/02 | 3,500 | 3,500 | 3,420 | 3,420 | 18,100 |
| 2002/05/01 | 3,490 | 3,490 | 3,420 | 3,450 | 21,600 |
| 2002/04/30 | 3,260 | 3,470 | 3,260 | 3,420 | 26,900 |
| 2002/04/26 | 3,350 | 3,450 | 3,310 | 3,410 | 24,900 |
| 2002/04/25 | 3,340 | 3,380 | 3,310 | 3,330 | 10,300 |
| 2002/04/24 | 3,260 | 3,350 | 3,240 | 3,350 | 8,400 |
| 2002/04/23 | 3,310 | 3,320 | 3,200 | 3,260 | 7,500 |
| 2002/04/22 | 3,320 | 3,320 | 3,220 | 3,300 | 7,000 |
| 2002/04/19 | 3,250 | 3,310 | 3,210 | 3,310 | 10,600 |
| 2002/04/18 | 3,250 | 3,260 | 3,190 | 3,200 | 35,800 |
| 2002/04/17 | 3,350 | 3,390 | 3,290 | 3,300 | 16,200 |
| 2002/04/16 | 3,350 | 3,450 | 3,350 | 3,410 | 39,000 |
| 2002/04/15 | 3,400 | 3,400 | 3,350 | 3,400 | 5,700 |
| 2002/04/12 | 3,400 | 3,410 | 3,400 | 3,400 | 14,300 |
| 2002/04/11 | 3,470 | 3,520 | 3,450 | 3,450 | 35,100 |
| 2002/04/10 | 3,400 | 3,500 | 3,400 | 3,470 | 24,100 |
| 2002/04/09 | 3,450 | 3,450 | 3,370 | 3,370 | 9,700 |
| 2002/04/08 | 3,450 | 3,450 | 3,400 | 3,450 | 19,800 |
| 2002/04/05 | 3,450 | 3,450 | 3,390 | 3,400 | 16,700 |
| 2002/04/04 | 3,500 | 3,500 | 3,400 | 3,450 | 25,700 |
| 2002/04/03 | 3,500 | 3,520 | 3,310 | 3,500 | 33,400 |
| 2002/04/02 | 3,400 | 3,510 | 3,350 | 3,490 | 44,000 |
| 2002/04/01 | 3,330 | 3,410 | 3,200 | 3,400 | 44,700 |
| 2002/03/29 | 3,440 | 3,440 | 3,360 | 3,420 | 23,400 |
| 2002/03/28 | 3,500 | 3,500 | 3,420 | 3,430 | 16,500 |
| 2002/03/27 | 3,500 | 3,500 | 3,450 | 3,490 | 26,200 |
| 2002/03/26 | 3,500 | 3,520 | 3,470 | 3,510 | 22,900 |
| 2002/03/25 | 3,500 | 3,520 | 3,470 | 3,500 | 31,200 |
| 2002/03/22 | 3,550 | 3,610 | 3,510 | 3,520 | 46,500 |
| 2002/03/20 | 3,500 | 3,610 | 3,480 | 3,600 | 165,900 |
| 2002/03/19 | 3,390 | 3,490 | 3,390 | 3,450 | 168,300 |