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 |
|---|---|---|---|---|---|
| 2005/12/30 | 7,720 | 7,720 | 7,450 | 7,460 | 80,600 |
| 2005/12/29 | 7,690 | 7,850 | 7,450 | 7,520 | 127,800 |
| 2005/12/28 | 7,320 | 7,500 | 7,300 | 7,470 | 83,700 |
| 2005/12/27 | 7,300 | 7,370 | 7,270 | 7,300 | 64,400 |
| 2005/12/26 | 7,150 | 7,280 | 7,140 | 7,250 | 49,800 |
| 2005/12/22 | 7,280 | 7,280 | 7,060 | 7,110 | 72,200 |
| 2005/12/21 | 7,200 | 7,380 | 7,200 | 7,290 | 104,000 |
| 2005/12/20 | 6,900 | 7,170 | 6,810 | 7,140 | 129,200 |
| 2005/12/19 | 6,810 | 6,860 | 6,630 | 6,750 | 112,100 |
| 2005/12/16 | 6,960 | 6,960 | 6,780 | 6,800 | 72,700 |
| 2005/12/15 | 7,050 | 7,070 | 6,920 | 6,940 | 69,000 |
| 2005/12/14 | 7,250 | 7,260 | 6,950 | 7,120 | 173,100 |
| 2005/12/13 | 7,250 | 7,270 | 7,210 | 7,220 | 145,500 |
| 2005/12/12 | 7,000 | 7,410 | 6,990 | 7,250 | 163,500 |
| 2005/12/09 | 6,500 | 6,940 | 6,440 | 6,810 | 175,500 |
| 2005/12/08 | 6,660 | 6,690 | 6,460 | 6,560 | 97,700 |
| 2005/12/07 | 6,850 | 6,900 | 6,670 | 6,810 | 126,100 |
| 2005/12/06 | 7,010 | 7,040 | 6,700 | 6,850 | 168,800 |
| 2005/12/05 | 6,800 | 7,270 | 6,800 | 7,000 | 439,000 |
| 2005/12/02 | 6,180 | 6,390 | 6,150 | 6,390 | 293,500 |
| 2005/12/01 | 6,100 | 6,160 | 6,020 | 6,140 | 103,800 |
| 2005/11/30 | 5,920 | 6,200 | 5,890 | 6,090 | 170,500 |
| 2005/11/29 | 5,960 | 5,980 | 5,910 | 5,950 | 67,100 |
| 2005/11/28 | 6,050 | 6,050 | 5,980 | 5,980 | 47,000 |
| 2005/11/25 | 5,910 | 6,070 | 5,910 | 6,010 | 79,800 |
| 2005/11/24 | 6,050 | 6,050 | 5,970 | 6,000 | 56,400 |
| 2005/11/22 | 6,040 | 6,040 | 5,880 | 6,000 | 72,700 |
| 2005/11/21 | 6,040 | 6,100 | 6,030 | 6,040 | 97,700 |
| 2005/11/18 | 5,990 | 6,070 | 5,910 | 6,030 | 158,300 |
| 2005/11/17 | 5,790 | 5,990 | 5,730 | 5,990 | 84,500 |
| 2005/11/16 | 5,840 | 5,840 | 5,650 | 5,780 | 111,300 |
| 2005/11/15 | 5,840 | 5,840 | 5,660 | 5,740 | 124,300 |
| 2005/11/14 | 5,850 | 5,900 | 5,700 | 5,740 | 108,100 |
| 2005/11/11 | 5,620 | 5,760 | 5,620 | 5,710 | 146,700 |
| 2005/11/10 | 5,880 | 5,980 | 5,610 | 5,710 | 244,600 |
| 2005/11/09 | 5,950 | 6,000 | 5,850 | 5,970 | 104,300 |
| 2005/11/08 | 5,830 | 6,050 | 5,790 | 6,010 | 237,300 |
| 2005/11/07 | 6,120 | 6,160 | 5,870 | 5,930 | 249,900 |
| 2005/11/04 | 6,200 | 6,200 | 6,010 | 6,110 | 169,200 |
| 2005/11/02 | 6,140 | 6,160 | 6,030 | 6,080 | 162,900 |
| 2005/11/01 | 6,180 | 6,190 | 6,100 | 6,160 | 140,300 |
| 2005/10/31 | 6,070 | 6,200 | 6,040 | 6,180 | 224,300 |
| 2005/10/28 | 5,990 | 5,990 | 5,780 | 5,950 | 155,000 |
| 2005/10/27 | 5,810 | 5,990 | 5,810 | 5,890 | 163,700 |
| 2005/10/26 | 5,660 | 5,810 | 5,660 | 5,780 | 80,800 |
| 2005/10/25 | 5,530 | 5,740 | 5,530 | 5,680 | 77,600 |
| 2005/10/24 | 5,490 | 5,690 | 5,490 | 5,600 | 75,200 |
| 2005/10/21 | 5,600 | 5,680 | 5,500 | 5,590 | 176,400 |
| 2005/10/20 | 5,600 | 5,740 | 5,590 | 5,670 | 133,100 |
| 2005/10/19 | 5,650 | 5,710 | 5,580 | 5,610 | 85,900 |
| 2005/10/18 | 5,880 | 5,880 | 5,680 | 5,740 | 120,000 |
| 2005/10/17 | 5,710 | 5,970 | 5,700 | 5,870 | 258,000 |
| 2005/10/14 | 5,600 | 5,640 | 5,540 | 5,590 | 91,400 |
| 2005/10/13 | 5,330 | 5,530 | 5,330 | 5,500 | 208,800 |
| 2005/10/12 | 5,450 | 5,770 | 5,400 | 5,690 | 212,600 |
| 2005/10/11 | 5,200 | 5,390 | 5,200 | 5,280 | 170,100 |
| 2005/10/07 | 5,260 | 5,430 | 5,200 | 5,260 | 156,700 |
| 2005/10/06 | 5,550 | 5,640 | 5,330 | 5,400 | 204,700 |
| 2005/10/05 | 5,400 | 5,750 | 5,350 | 5,540 | 304,400 |
| 2005/10/04 | 5,180 | 5,300 | 5,130 | 5,300 | 87,900 |
| 2005/10/03 | 5,120 | 5,170 | 5,030 | 5,170 | 78,200 |
| 2005/09/30 | 5,130 | 5,160 | 5,040 | 5,110 | 98,900 |
| 2005/09/29 | 5,010 | 5,140 | 4,920 | 4,980 | 168,000 |
| 2005/09/28 | 5,170 | 5,170 | 4,980 | 5,080 | 73,500 |
| 2005/09/27 | 5,030 | 5,150 | 4,970 | 5,110 | 131,300 |
| 2005/09/26 | 5,000 | 5,000 | 4,900 | 4,930 | 192,700 |
| 2005/09/22 | 4,940 | 4,950 | 4,790 | 4,860 | 367,900 |
| 2005/09/21 | 5,390 | 5,390 | 5,290 | 5,340 | 45,800 |
| 2005/09/20 | 5,300 | 5,390 | 5,200 | 5,340 | 111,900 |
| 2005/09/16 | 5,100 | 5,330 | 4,990 | 5,300 | 164,200 |
| 2005/09/15 | 4,800 | 5,220 | 4,800 | 5,190 | 302,600 |
| 2005/09/14 | 4,640 | 4,830 | 4,620 | 4,750 | 149,500 |
| 2005/09/13 | 4,570 | 4,650 | 4,550 | 4,580 | 50,100 |
| 2005/09/12 | 4,670 | 4,670 | 4,580 | 4,620 | 53,800 |
| 2005/09/09 | 4,550 | 4,630 | 4,510 | 4,620 | 150,700 |
| 2005/09/08 | 4,670 | 4,690 | 4,550 | 4,630 | 126,200 |
| 2005/09/07 | 4,740 | 4,740 | 4,650 | 4,700 | 82,200 |
| 2005/09/06 | 4,730 | 4,800 | 4,720 | 4,790 | 70,700 |
| 2005/09/05 | 4,800 | 4,820 | 4,690 | 4,720 | 83,300 |
| 2005/09/02 | 4,840 | 4,860 | 4,770 | 4,810 | 89,900 |
| 2005/09/01 | 4,820 | 4,870 | 4,790 | 4,820 | 92,900 |
| 2005/08/31 | 4,830 | 4,890 | 4,810 | 4,870 | 48,100 |
| 2005/08/30 | 4,820 | 4,860 | 4,760 | 4,820 | 140,400 |
| 2005/08/29 | 4,750 | 4,780 | 4,700 | 4,760 | 115,400 |
| 2005/08/26 | 4,800 | 4,800 | 4,660 | 4,700 | 107,400 |
| 2005/08/25 | 4,800 | 4,800 | 4,770 | 4,790 | 75,400 |
| 2005/08/24 | 4,880 | 4,910 | 4,770 | 4,810 | 320,500 |
| 2005/08/23 | 4,920 | 4,980 | 4,810 | 4,930 | 206,100 |
| 2005/08/22 | 4,680 | 4,870 | 4,640 | 4,870 | 113,600 |
| 2005/08/19 | 4,660 | 4,680 | 4,600 | 4,630 | 57,500 |
| 2005/08/18 | 4,650 | 4,680 | 4,570 | 4,660 | 137,100 |
| 2005/08/17 | 4,610 | 4,710 | 4,610 | 4,680 | 120,500 |
| 2005/08/16 | 4,780 | 4,800 | 4,530 | 4,660 | 381,400 |
| 2005/08/15 | 4,820 | 4,930 | 4,740 | 4,880 | 264,500 |
| 2005/08/12 | 4,380 | 4,800 | 4,380 | 4,630 | 270,600 |
| 2005/08/11 | 4,250 | 4,350 | 4,210 | 4,340 | 97,600 |
| 2005/08/10 | 4,190 | 4,240 | 4,160 | 4,200 | 66,900 |
| 2005/08/09 | 4,080 | 4,180 | 4,030 | 4,110 | 61,900 |
| 2005/08/08 | 3,980 | 4,060 | 3,780 | 4,030 | 122,900 |
| 2005/08/05 | 4,060 | 4,060 | 3,960 | 4,000 | 76,100 |
| 2005/08/04 | 4,150 | 4,150 | 4,030 | 4,100 | 55,400 |
| 2005/08/03 | 4,250 | 4,380 | 4,140 | 4,180 | 232,000 |
| 2005/08/02 | 4,100 | 4,420 | 4,080 | 4,200 | 352,400 |
| 2005/08/01 | 3,950 | 4,150 | 3,880 | 4,050 | 164,600 |
| 2005/07/29 | 3,750 | 4,190 | 3,740 | 3,950 | 353,700 |
| 2005/07/28 | 3,650 | 3,720 | 3,630 | 3,690 | 101,300 |
| 2005/07/27 | 3,670 | 3,670 | 3,620 | 3,630 | 62,600 |
| 2005/07/26 | 3,600 | 3,680 | 3,580 | 3,670 | 89,000 |
| 2005/07/25 | 3,560 | 3,600 | 3,510 | 3,550 | 23,300 |
| 2005/07/22 | 3,570 | 3,610 | 3,550 | 3,580 | 145,400 |
| 2005/07/21 | 3,600 | 3,600 | 3,550 | 3,560 | 33,300 |
| 2005/07/20 | 3,610 | 3,620 | 3,550 | 3,570 | 48,700 |
| 2005/07/19 | 3,500 | 3,620 | 3,500 | 3,600 | 146,200 |
| 2005/07/15 | 3,620 | 3,620 | 3,350 | 3,350 | 75,100 |
| 2005/07/14 | 3,670 | 3,670 | 3,620 | 3,620 | 29,200 |
| 2005/07/13 | 3,660 | 3,660 | 3,640 | 3,660 | 17,900 |
| 2005/07/12 | 3,650 | 3,680 | 3,630 | 3,640 | 28,100 |
| 2005/07/11 | 3,680 | 3,690 | 3,580 | 3,580 | 48,000 |
| 2005/07/08 | 3,540 | 3,640 | 3,530 | 3,580 | 48,600 |
| 2005/07/07 | 3,550 | 3,580 | 3,480 | 3,520 | 60,700 |
| 2005/07/06 | 3,550 | 3,620 | 3,540 | 3,550 | 159,200 |
| 2005/07/05 | 3,530 | 3,580 | 3,490 | 3,500 | 135,600 |
| 2005/07/04 | 3,490 | 3,510 | 3,480 | 3,500 | 88,300 |
| 2005/07/01 | 3,490 | 3,510 | 3,450 | 3,480 | 58,200 |
| 2005/06/30 | 3,510 | 3,510 | 3,480 | 3,490 | 64,500 |
| 2005/06/29 | 3,480 | 3,490 | 3,440 | 3,490 | 60,300 |
| 2005/06/28 | 3,450 | 3,500 | 3,400 | 3,480 | 68,600 |
| 2005/06/27 | 3,410 | 3,480 | 3,410 | 3,450 | 111,400 |
| 2005/06/24 | 3,420 | 3,420 | 3,360 | 3,390 | 127,000 |
| 2005/06/23 | 3,450 | 3,470 | 3,430 | 3,430 | 65,400 |
| 2005/06/22 | 3,460 | 3,480 | 3,450 | 3,480 | 64,600 |
| 2005/06/21 | 3,490 | 3,500 | 3,460 | 3,480 | 65,100 |
| 2005/06/20 | 3,480 | 3,500 | 3,430 | 3,480 | 82,100 |
| 2005/06/17 | 3,440 | 3,560 | 3,430 | 3,480 | 270,600 |
| 2005/06/16 | 3,300 | 3,450 | 3,300 | 3,400 | 252,800 |
| 2005/06/15 | 3,200 | 3,280 | 3,180 | 3,250 | 189,700 |
| 2005/06/14 | 3,210 | 3,220 | 3,120 | 3,160 | 82,400 |
| 2005/06/13 | 3,220 | 3,250 | 3,150 | 3,250 | 160,900 |
| 2005/06/10 | 3,270 | 3,280 | 3,170 | 3,200 | 296,200 |
| 2005/06/09 | 3,340 | 3,360 | 3,290 | 3,320 | 91,600 |
| 2005/06/08 | 3,290 | 3,340 | 3,280 | 3,330 | 45,900 |
| 2005/06/07 | 3,290 | 3,340 | 3,270 | 3,300 | 56,100 |
| 2005/06/06 | 3,320 | 3,320 | 3,250 | 3,300 | 137,000 |
| 2005/06/03 | 3,310 | 3,450 | 3,300 | 3,320 | 224,600 |
| 2005/06/02 | 3,290 | 3,300 | 3,260 | 3,260 | 72,700 |
| 2005/06/01 | 3,220 | 3,330 | 3,180 | 3,290 | 116,300 |
| 2005/05/31 | 3,200 | 3,220 | 3,150 | 3,210 | 115,200 |
| 2005/05/30 | 3,140 | 3,230 | 3,130 | 3,200 | 324,700 |
| 2005/05/27 | 3,090 | 3,110 | 3,090 | 3,100 | 137,600 |
| 2005/05/26 | 3,090 | 3,090 | 3,020 | 3,070 | 92,400 |
| 2005/05/25 | 3,100 | 3,110 | 3,070 | 3,090 | 85,800 |
| 2005/05/24 | 3,100 | 3,110 | 3,080 | 3,100 | 81,700 |
| 2005/05/23 | 3,100 | 3,170 | 3,080 | 3,100 | 102,800 |
| 2005/05/20 | 3,100 | 3,140 | 3,070 | 3,100 | 104,500 |
| 2005/05/19 | 3,120 | 3,170 | 3,090 | 3,130 | 242,700 |
| 2005/05/18 | 2,900 | 3,280 | 2,900 | 3,120 | 429,300 |
| 2005/05/17 | 2,890 | 2,890 | 2,825 | 2,880 | 59,600 |
| 2005/05/16 | 2,870 | 2,885 | 2,835 | 2,865 | 51,500 |
| 2005/05/13 | 2,860 | 2,885 | 2,850 | 2,875 | 20,700 |
| 2005/05/12 | 2,900 | 2,935 | 2,865 | 2,885 | 44,800 |
| 2005/05/11 | 2,930 | 2,940 | 2,905 | 2,920 | 30,600 |
| 2005/05/10 | 2,925 | 2,950 | 2,915 | 2,940 | 120,500 |
| 2005/05/09 | 2,815 | 2,980 | 2,810 | 2,925 | 117,300 |
| 2005/05/06 | 2,775 | 2,825 | 2,775 | 2,810 | 49,300 |
| 2005/05/02 | 2,755 | 2,780 | 2,730 | 2,765 | 12,300 |
| 2005/04/28 | 2,790 | 2,820 | 2,755 | 2,775 | 11,500 |
| 2005/04/27 | 2,820 | 2,825 | 2,785 | 2,810 | 19,600 |
| 2005/04/26 | 2,795 | 2,815 | 2,780 | 2,810 | 26,900 |
| 2005/04/25 | 2,760 | 2,800 | 2,720 | 2,760 | 14,200 |
| 2005/04/22 | 2,800 | 2,800 | 2,740 | 2,780 | 21,900 |
| 2005/04/21 | 2,715 | 2,795 | 2,715 | 2,780 | 44,200 |
| 2005/04/20 | 2,715 | 2,850 | 2,680 | 2,815 | 63,100 |
| 2005/04/19 | 2,640 | 2,675 | 2,640 | 2,675 | 30,500 |
| 2005/04/18 | 2,770 | 2,770 | 2,625 | 2,635 | 27,700 |
| 2005/04/15 | 2,855 | 2,855 | 2,745 | 2,770 | 34,500 |
| 2005/04/14 | 2,810 | 2,855 | 2,785 | 2,855 | 28,500 |
| 2005/04/13 | 2,880 | 2,880 | 2,835 | 2,845 | 47,900 |
| 2005/04/12 | 2,820 | 2,870 | 2,780 | 2,850 | 90,200 |
| 2005/04/11 | 2,820 | 2,845 | 2,795 | 2,820 | 84,500 |
| 2005/04/08 | 2,765 | 2,785 | 2,760 | 2,785 | 34,500 |
| 2005/04/07 | 2,800 | 2,810 | 2,765 | 2,775 | 36,800 |
| 2005/04/06 | 2,800 | 2,820 | 2,765 | 2,795 | 35,400 |
| 2005/04/05 | 2,800 | 2,825 | 2,790 | 2,790 | 30,200 |
| 2005/04/04 | 2,800 | 2,840 | 2,800 | 2,820 | 38,700 |
| 2005/04/01 | 2,850 | 2,850 | 2,800 | 2,840 | 62,800 |
| 2005/03/31 | 2,760 | 2,870 | 2,755 | 2,850 | 82,300 |
| 2005/03/30 | 2,770 | 2,820 | 2,725 | 2,800 | 70,100 |
| 2005/03/29 | 2,835 | 2,860 | 2,745 | 2,830 | 58,900 |
| 2005/03/28 | 2,835 | 2,880 | 2,825 | 2,860 | 54,600 |
| 2005/03/25 | 2,850 | 2,880 | 2,840 | 2,880 | 87,500 |
| 2005/03/24 | 2,840 | 2,880 | 2,825 | 2,850 | 192,300 |
| 2005/03/23 | 2,800 | 2,865 | 2,780 | 2,850 | 182,800 |
| 2005/03/22 | 2,730 | 2,800 | 2,720 | 2,775 | 161,600 |
| 2005/03/18 | 2,680 | 2,735 | 2,680 | 2,710 | 92,600 |
| 2005/03/17 | 2,680 | 2,690 | 2,660 | 2,680 | 69,100 |
| 2005/03/16 | 2,670 | 2,675 | 2,655 | 2,660 | 71,200 |
| 2005/03/15 | 2,630 | 2,665 | 2,630 | 2,650 | 38,500 |
| 2005/03/14 | 2,635 | 2,650 | 2,620 | 2,620 | 40,300 |
| 2005/03/11 | 2,625 | 2,660 | 2,620 | 2,635 | 62,500 |
| 2005/03/10 | 2,630 | 2,660 | 2,615 | 2,620 | 57,200 |
| 2005/03/09 | 2,650 | 2,680 | 2,630 | 2,650 | 37,800 |
| 2005/03/08 | 2,660 | 2,670 | 2,640 | 2,650 | 65,200 |
| 2005/03/07 | 2,680 | 2,680 | 2,650 | 2,660 | 71,700 |
| 2005/03/04 | 2,625 | 2,670 | 2,610 | 2,650 | 45,700 |
| 2005/03/03 | 2,645 | 2,645 | 2,605 | 2,635 | 51,400 |
| 2005/03/02 | 2,620 | 2,675 | 2,620 | 2,665 | 98,900 |
| 2005/03/01 | 2,590 | 2,620 | 2,575 | 2,610 | 33,600 |
| 2005/02/28 | 2,585 | 2,645 | 2,565 | 2,590 | 53,300 |
| 2005/02/25 | 2,590 | 2,610 | 2,575 | 2,585 | 46,700 |
| 2005/02/24 | 2,590 | 2,590 | 2,545 | 2,550 | 26,100 |
| 2005/02/23 | 2,595 | 2,595 | 2,540 | 2,590 | 61,600 |
| 2005/02/22 | 2,545 | 2,590 | 2,545 | 2,570 | 29,500 |
| 2005/02/21 | 2,595 | 2,595 | 2,520 | 2,545 | 168,600 |
| 2005/02/18 | 2,600 | 2,600 | 2,570 | 2,590 | 63,900 |
| 2005/02/17 | 2,620 | 2,625 | 2,595 | 2,605 | 78,100 |
| 2005/02/16 | 2,630 | 2,640 | 2,620 | 2,640 | 36,200 |
| 2005/02/15 | 2,660 | 2,660 | 2,620 | 2,620 | 22,500 |
| 2005/02/14 | 2,660 | 2,670 | 2,625 | 2,625 | 33,100 |
| 2005/02/10 | 2,630 | 2,665 | 2,630 | 2,635 | 25,300 |
| 2005/02/09 | 2,650 | 2,690 | 2,625 | 2,670 | 71,500 |
| 2005/02/08 | 2,690 | 2,710 | 2,665 | 2,690 | 121,700 |
| 2005/02/07 | 2,680 | 2,715 | 2,625 | 2,695 | 185,400 |
| 2005/02/04 | 2,600 | 2,670 | 2,590 | 2,650 | 323,100 |
| 2005/02/03 | 2,600 | 2,600 | 2,535 | 2,590 | 93,700 |
| 2005/02/02 | 2,450 | 2,590 | 2,430 | 2,585 | 215,200 |
| 2005/02/01 | 2,445 | 2,470 | 2,440 | 2,450 | 29,100 |
| 2005/01/31 | 2,445 | 2,465 | 2,440 | 2,445 | 37,200 |
| 2005/01/28 | 2,455 | 2,470 | 2,440 | 2,470 | 46,700 |
| 2005/01/27 | 2,475 | 2,485 | 2,450 | 2,455 | 28,800 |
| 2005/01/26 | 2,500 | 2,525 | 2,470 | 2,475 | 78,700 |
| 2005/01/25 | 2,460 | 2,525 | 2,425 | 2,510 | 81,800 |
| 2005/01/24 | 2,470 | 2,505 | 2,450 | 2,465 | 38,800 |
| 2005/01/21 | 2,520 | 2,520 | 2,440 | 2,480 | 57,000 |
| 2005/01/20 | 2,500 | 2,535 | 2,490 | 2,520 | 25,700 |
| 2005/01/19 | 2,590 | 2,590 | 2,540 | 2,560 | 43,700 |
| 2005/01/18 | 2,600 | 2,620 | 2,575 | 2,595 | 146,700 |
| 2005/01/17 | 2,575 | 2,600 | 2,555 | 2,585 | 195,500 |
| 2005/01/14 | 2,495 | 2,545 | 2,450 | 2,545 | 76,600 |
| 2005/01/13 | 2,530 | 2,545 | 2,465 | 2,485 | 54,100 |
| 2005/01/12 | 2,575 | 2,575 | 2,510 | 2,530 | 86,400 |
| 2005/01/11 | 2,485 | 2,580 | 2,450 | 2,575 | 225,500 |
| 2005/01/07 | 2,450 | 2,550 | 2,445 | 2,500 | 305,300 |
| 2005/01/06 | 2,495 | 2,495 | 2,375 | 2,410 | 376,200 |
| 2005/01/05 | 2,240 | 2,240 | 2,215 | 2,215 | 41,800 |
| 2005/01/04 | 2,250 | 2,250 | 2,225 | 2,240 | 31,400 |