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 |
---|---|---|---|---|---|
2006/12/29 | 2,100 | 2,110 | 2,075 | 2,095 | 49,300 |
2006/12/28 | 2,095 | 2,135 | 2,090 | 2,095 | 123,000 |
2006/12/27 | 2,135 | 2,155 | 2,080 | 2,085 | 187,800 |
2006/12/26 | 2,090 | 2,110 | 2,070 | 2,110 | 129,500 |
2006/12/25 | 2,060 | 2,105 | 2,055 | 2,065 | 214,200 |
2006/12/22 | 2,135 | 2,135 | 2,065 | 2,070 | 347,500 |
2006/12/21 | 2,090 | 2,135 | 2,090 | 2,125 | 381,000 |
2006/12/20 | 2,095 | 2,095 | 2,030 | 2,055 | 337,100 |
2006/12/19 | 2,090 | 2,095 | 2,050 | 2,055 | 276,000 |
2006/12/18 | 2,140 | 2,140 | 2,085 | 2,100 | 237,900 |
2006/12/15 | 2,100 | 2,130 | 2,100 | 2,110 | 186,100 |
2006/12/14 | 2,100 | 2,145 | 2,085 | 2,090 | 783,900 |
2006/12/13 | 2,135 | 2,150 | 2,080 | 2,085 | 403,600 |
2006/12/12 | 2,125 | 2,155 | 2,105 | 2,130 | 472,100 |
2006/12/11 | 2,180 | 2,180 | 2,070 | 2,100 | 536,600 |
2006/12/08 | 2,170 | 2,180 | 2,150 | 2,155 | 405,300 |
2006/12/07 | 2,150 | 2,200 | 2,125 | 2,145 | 652,300 |
2006/12/06 | 2,100 | 2,150 | 2,095 | 2,130 | 440,600 |
2006/12/05 | 2,100 | 2,120 | 2,080 | 2,110 | 414,700 |
2006/12/04 | 2,070 | 2,110 | 2,060 | 2,070 | 256,100 |
2006/12/01 | 2,030 | 2,100 | 2,015 | 2,065 | 449,600 |
2006/11/30 | 1,924 | 2,040 | 1,912 | 2,020 | 742,500 |
2006/11/29 | 1,855 | 1,895 | 1,848 | 1,894 | 253,600 |
2006/11/28 | 1,820 | 1,899 | 1,820 | 1,877 | 284,400 |
2006/11/27 | 1,831 | 1,860 | 1,803 | 1,841 | 465,200 |
2006/11/24 | 1,823 | 1,889 | 1,816 | 1,861 | 527,100 |
2006/11/22 | 1,715 | 1,855 | 1,705 | 1,853 | 770,000 |
2006/11/21 | 1,659 | 1,835 | 1,640 | 1,740 | 1,009,100 |
2006/11/20 | 1,650 | 1,677 | 1,572 | 1,580 | 448,000 |
2006/11/17 | 1,661 | 1,680 | 1,628 | 1,641 | 189,000 |
2006/11/16 | 1,640 | 1,678 | 1,635 | 1,650 | 216,900 |
2006/11/15 | 1,713 | 1,713 | 1,640 | 1,654 | 238,800 |
2006/11/14 | 1,650 | 1,716 | 1,648 | 1,702 | 361,400 |
2006/11/13 | 1,600 | 1,649 | 1,588 | 1,638 | 227,000 |
2006/11/10 | 1,624 | 1,642 | 1,593 | 1,614 | 146,500 |
2006/11/09 | 1,645 | 1,674 | 1,629 | 1,645 | 162,700 |
2006/11/08 | 1,726 | 1,726 | 1,635 | 1,652 | 327,000 |
2006/11/07 | 1,797 | 1,815 | 1,720 | 1,744 | 247,200 |
2006/11/06 | 1,800 | 1,805 | 1,746 | 1,779 | 270,100 |
2006/11/02 | 1,875 | 1,875 | 1,794 | 1,810 | 240,600 |
2006/11/01 | 1,860 | 1,921 | 1,844 | 1,877 | 497,100 |
2006/10/31 | 1,899 | 1,909 | 1,854 | 1,865 | 395,200 |
2006/10/30 | 1,896 | 1,920 | 1,875 | 1,899 | 399,200 |
2006/10/27 | 1,830 | 1,910 | 1,819 | 1,899 | 432,400 |
2006/10/26 | 1,852 | 1,860 | 1,801 | 1,830 | 303,700 |
2006/10/25 | 1,874 | 1,899 | 1,843 | 1,872 | 221,500 |
2006/10/24 | 1,925 | 1,925 | 1,881 | 1,887 | 145,900 |
2006/10/23 | 1,902 | 1,917 | 1,860 | 1,904 | 224,400 |
2006/10/20 | 1,930 | 1,985 | 1,895 | 1,901 | 381,600 |
2006/10/19 | 1,856 | 1,900 | 1,852 | 1,900 | 328,800 |
2006/10/18 | 1,870 | 1,907 | 1,841 | 1,887 | 185,700 |
2006/10/17 | 1,880 | 1,915 | 1,853 | 1,900 | 366,400 |
2006/10/16 | 1,781 | 1,859 | 1,780 | 1,854 | 221,300 |
2006/10/13 | 1,772 | 1,798 | 1,752 | 1,790 | 262,300 |
2006/10/12 | 1,730 | 1,779 | 1,711 | 1,775 | 274,200 |
2006/10/11 | 1,800 | 1,827 | 1,730 | 1,763 | 396,000 |
2006/10/10 | 1,838 | 1,840 | 1,780 | 1,813 | 281,900 |
2006/10/06 | 1,885 | 1,887 | 1,871 | 1,878 | 294,600 |
2006/10/05 | 1,821 | 1,870 | 1,812 | 1,868 | 410,500 |
2006/10/04 | 1,751 | 1,800 | 1,727 | 1,780 | 418,100 |
2006/10/03 | 1,773 | 1,774 | 1,720 | 1,749 | 221,700 |
2006/10/02 | 1,780 | 1,796 | 1,752 | 1,775 | 220,700 |
2006/09/29 | 1,750 | 1,818 | 1,733 | 1,806 | 362,800 |
2006/09/28 | 1,678 | 1,714 | 1,671 | 1,707 | 140,500 |
2006/09/27 | 1,682 | 1,705 | 1,665 | 1,678 | 185,200 |
2006/09/26 | 1,715 | 1,725 | 1,663 | 1,682 | 208,700 |
2006/09/25 | 1,653 | 1,747 | 1,630 | 1,714 | 576,600 |
2006/09/22 | 1,655 | 1,656 | 1,605 | 1,623 | 441,300 |
2006/09/21 | 1,689 | 1,704 | 1,671 | 1,685 | 360,600 |
2006/09/20 | 1,736 | 1,750 | 1,670 | 1,689 | 341,000 |
2006/09/19 | 1,787 | 1,808 | 1,750 | 1,753 | 155,500 |
2006/09/15 | 1,788 | 1,790 | 1,764 | 1,783 | 127,900 |
2006/09/14 | 1,792 | 1,799 | 1,772 | 1,787 | 247,900 |
2006/09/13 | 1,820 | 1,830 | 1,756 | 1,762 | 396,400 |
2006/09/12 | 1,804 | 1,840 | 1,804 | 1,814 | 517,000 |
2006/09/11 | 1,950 | 1,955 | 1,894 | 1,894 | 306,100 |
2006/09/08 | 1,971 | 1,977 | 1,942 | 1,946 | 210,500 |
2006/09/07 | 1,995 | 1,995 | 1,968 | 1,982 | 145,700 |
2006/09/06 | 2,020 | 2,035 | 1,995 | 2,005 | 129,300 |
2006/09/05 | 2,035 | 2,050 | 2,005 | 2,020 | 139,700 |
2006/09/04 | 2,070 | 2,080 | 2,055 | 2,055 | 128,500 |
2006/09/01 | 2,075 | 2,085 | 2,055 | 2,070 | 148,700 |
2006/08/31 | 2,060 | 2,105 | 2,030 | 2,080 | 140,200 |
2006/08/30 | 2,025 | 2,055 | 2,010 | 2,055 | 167,800 |
2006/08/29 | 2,055 | 2,080 | 2,000 | 2,045 | 223,100 |
2006/08/28 | 2,095 | 2,110 | 2,045 | 2,060 | 236,100 |
2006/08/25 | 2,095 | 2,140 | 2,055 | 2,100 | 325,300 |
2006/08/24 | 2,145 | 2,150 | 2,100 | 2,140 | 204,900 |
2006/08/23 | 2,160 | 2,185 | 2,155 | 2,175 | 125,000 |
2006/08/22 | 2,200 | 2,220 | 2,155 | 2,190 | 201,400 |
2006/08/21 | 2,250 | 2,285 | 2,220 | 2,230 | 162,700 |
2006/08/18 | 2,270 | 2,270 | 2,215 | 2,250 | 246,100 |
2006/08/17 | 2,215 | 2,315 | 2,210 | 2,235 | 601,900 |
2006/08/16 | 2,095 | 2,170 | 2,080 | 2,165 | 327,900 |
2006/08/15 | 2,020 | 2,035 | 1,983 | 2,035 | 64,000 |
2006/08/14 | 1,977 | 2,035 | 1,967 | 2,020 | 54,600 |
2006/08/11 | 1,947 | 1,979 | 1,947 | 1,976 | 60,000 |
2006/08/10 | 1,950 | 1,979 | 1,925 | 1,966 | 188,100 |
2006/08/09 | 1,962 | 1,998 | 1,942 | 1,997 | 116,500 |
2006/08/08 | 2,025 | 2,025 | 1,970 | 2,010 | 66,300 |
2006/08/07 | 2,005 | 2,020 | 1,980 | 1,981 | 292,900 |
2006/08/04 | 2,040 | 2,070 | 2,040 | 2,040 | 167,200 |
2006/08/03 | 2,010 | 2,055 | 2,010 | 2,020 | 174,000 |
2006/08/02 | 1,937 | 1,981 | 1,927 | 1,980 | 127,000 |
2006/08/01 | 1,987 | 1,999 | 1,955 | 1,967 | 100,600 |
2006/07/31 | 1,957 | 2,080 | 1,917 | 2,015 | 284,400 |
2006/07/28 | 1,855 | 1,921 | 1,853 | 1,913 | 155,200 |
2006/07/27 | 1,915 | 1,918 | 1,850 | 1,884 | 267,500 |
2006/07/26 | 1,977 | 1,990 | 1,922 | 1,935 | 117,800 |
2006/07/25 | 1,999 | 2,000 | 1,955 | 1,976 | 81,200 |
2006/07/24 | 2,005 | 2,005 | 1,901 | 1,977 | 236,800 |
2006/07/21 | 1,964 | 2,030 | 1,931 | 2,010 | 248,100 |
2006/07/20 | 1,970 | 2,015 | 1,924 | 2,000 | 372,700 |
2006/07/19 | 1,832 | 1,896 | 1,821 | 1,880 | 376,400 |
2006/07/18 | 1,927 | 1,948 | 1,735 | 1,831 | 478,200 |
2006/07/14 | 1,955 | 1,955 | 1,868 | 1,930 | 344,800 |
2006/07/13 | 1,850 | 1,977 | 1,850 | 1,957 | 286,200 |
2006/07/12 | 2,000 | 2,015 | 1,861 | 1,895 | 346,300 |
2006/07/11 | 2,035 | 2,035 | 1,960 | 1,980 | 284,600 |
2006/07/10 | 2,110 | 2,110 | 1,970 | 2,035 | 730,400 |
2006/07/07 | 2,175 | 2,215 | 2,100 | 2,115 | 307,900 |
2006/07/06 | 2,260 | 2,260 | 2,170 | 2,185 | 328,700 |
2006/07/05 | 2,285 | 2,315 | 2,240 | 2,260 | 253,400 |
2006/07/04 | 2,250 | 2,340 | 2,250 | 2,280 | 323,400 |
2006/07/03 | 2,265 | 2,265 | 2,235 | 2,250 | 90,900 |
2006/06/30 | 2,200 | 2,280 | 2,200 | 2,260 | 233,600 |
2006/06/29 | 2,205 | 2,255 | 2,160 | 2,165 | 210,600 |
2006/06/28 | 2,235 | 2,270 | 2,205 | 2,205 | 102,300 |
2006/06/27 | 2,230 | 2,285 | 2,215 | 2,275 | 207,100 |
2006/06/26 | 2,225 | 2,260 | 2,210 | 2,245 | 150,100 |
2006/06/23 | 2,205 | 2,280 | 2,205 | 2,280 | 153,000 |
2006/06/22 | 2,245 | 2,290 | 2,245 | 2,260 | 229,300 |
2006/06/21 | 2,275 | 2,280 | 2,180 | 2,215 | 224,700 |
2006/06/20 | 2,350 | 2,350 | 2,275 | 2,280 | 236,000 |
2006/06/19 | 2,400 | 2,445 | 2,365 | 2,385 | 152,700 |
2006/06/16 | 2,445 | 2,445 | 2,345 | 2,355 | 337,600 |
2006/06/15 | 2,280 | 2,375 | 2,260 | 2,365 | 429,500 |
2006/06/14 | 2,200 | 2,255 | 2,170 | 2,240 | 613,800 |
2006/06/13 | 2,195 | 2,355 | 2,185 | 2,240 | 445,300 |
2006/06/12 | 2,140 | 2,190 | 2,100 | 2,185 | 122,900 |
2006/06/09 | 2,100 | 2,155 | 2,040 | 2,110 | 369,400 |
2006/06/08 | 2,150 | 2,185 | 2,075 | 2,100 | 243,000 |
2006/06/07 | 2,280 | 2,280 | 2,205 | 2,205 | 248,700 |
2006/06/06 | 2,340 | 2,340 | 2,270 | 2,280 | 236,000 |
2006/06/05 | 2,275 | 2,420 | 2,265 | 2,355 | 741,300 |
2006/06/02 | 2,330 | 2,330 | 2,150 | 2,275 | 735,900 |
2006/06/01 | 2,350 | 2,355 | 2,210 | 2,250 | 395,600 |
2006/05/31 | 2,305 | 2,350 | 2,250 | 2,345 | 488,100 |
2006/05/30 | 2,365 | 2,395 | 2,325 | 2,325 | 448,000 |
2006/05/29 | 2,400 | 2,420 | 2,315 | 2,340 | 438,200 |
2006/05/26 | 2,395 | 2,425 | 2,370 | 2,395 | 334,000 |
2006/05/25 | 2,365 | 2,450 | 2,355 | 2,430 | 418,500 |
2006/05/24 | 2,380 | 2,435 | 2,355 | 2,425 | 295,300 |
2006/05/23 | 2,460 | 2,470 | 2,420 | 2,420 | 325,100 |
2006/05/22 | 2,550 | 2,550 | 2,485 | 2,500 | 277,200 |
2006/05/19 | 2,410 | 2,550 | 2,390 | 2,510 | 442,700 |
2006/05/18 | 2,330 | 2,435 | 2,310 | 2,410 | 520,700 |
2006/05/17 | 2,445 | 2,470 | 2,375 | 2,450 | 408,200 |
2006/05/16 | 2,540 | 2,560 | 2,430 | 2,465 | 601,200 |
2006/05/15 | 2,470 | 2,545 | 2,455 | 2,500 | 543,300 |
2006/05/12 | 2,400 | 2,515 | 2,375 | 2,510 | 717,100 |
2006/05/11 | 2,520 | 2,545 | 2,465 | 2,490 | 555,400 |
2006/05/10 | 2,545 | 2,550 | 2,475 | 2,515 | 1,116,300 |
2006/05/09 | 2,560 | 2,580 | 2,460 | 2,465 | 2,150,000 |
2006/05/08 | 2,805 | 2,825 | 2,610 | 2,680 | 1,045,900 |
2006/05/02 | 2,875 | 2,880 | 2,835 | 2,865 | 164,000 |
2006/05/01 | 2,900 | 2,915 | 2,840 | 2,880 | 187,200 |
2006/04/28 | 2,880 | 2,940 | 2,850 | 2,920 | 182,100 |
2006/04/27 | 2,890 | 2,920 | 2,845 | 2,895 | 159,900 |
2006/04/26 | 2,920 | 2,945 | 2,840 | 2,885 | 171,600 |
2006/04/25 | 2,805 | 2,960 | 2,790 | 2,915 | 309,600 |
2006/04/24 | 2,845 | 2,870 | 2,750 | 2,765 | 464,900 |
2006/04/21 | 2,985 | 2,990 | 2,900 | 2,915 | 261,900 |
2006/04/20 | 3,040 | 3,050 | 2,975 | 2,980 | 240,900 |
2006/04/19 | 3,100 | 3,110 | 3,010 | 3,030 | 208,400 |
2006/04/18 | 2,990 | 3,100 | 2,980 | 3,090 | 126,100 |
2006/04/17 | 3,110 | 3,110 | 2,975 | 2,980 | 193,200 |
2006/04/14 | 3,060 | 3,070 | 3,040 | 3,060 | 108,900 |
2006/04/13 | 3,090 | 3,100 | 2,970 | 3,050 | 358,700 |
2006/04/12 | 3,180 | 3,180 | 3,050 | 3,060 | 238,900 |
2006/04/11 | 3,160 | 3,190 | 3,130 | 3,190 | 193,400 |
2006/04/10 | 3,090 | 3,180 | 3,070 | 3,150 | 287,400 |
2006/04/07 | 3,120 | 3,130 | 3,030 | 3,070 | 745,600 |
2006/04/06 | 3,200 | 3,200 | 3,060 | 3,100 | 1,062,000 |
2006/04/05 | 3,370 | 3,370 | 3,140 | 3,200 | 286,000 |
2006/04/04 | 3,380 | 3,400 | 3,330 | 3,360 | 129,300 |
2006/04/03 | 3,250 | 3,420 | 3,240 | 3,370 | 240,700 |
2006/03/31 | 3,250 | 3,250 | 3,140 | 3,210 | 291,000 |
2006/03/30 | 3,370 | 3,370 | 3,240 | 3,240 | 236,000 |
2006/03/29 | 3,300 | 3,380 | 3,260 | 3,330 | 200,600 |
2006/03/28 | 3,370 | 3,370 | 3,200 | 3,330 | 283,000 |
2006/03/28 | 1 -> 2.00 分割 | ||||
2006/03/27 | 6,890 | 6,890 | 6,810 | 6,860 | 79,900 |
2006/03/24 | 6,740 | 6,820 | 6,740 | 6,800 | 62,200 |
2006/03/23 | 6,740 | 6,770 | 6,670 | 6,740 | 44,700 |
2006/03/22 | 6,630 | 6,770 | 6,580 | 6,740 | 106,900 |
2006/03/20 | 6,430 | 6,750 | 6,240 | 6,630 | 110,400 |
2006/03/17 | 6,390 | 6,440 | 6,240 | 6,330 | 117,300 |
2006/03/16 | 6,480 | 6,480 | 6,300 | 6,380 | 97,800 |
2006/03/15 | 6,420 | 6,460 | 6,300 | 6,380 | 143,300 |
2006/03/14 | 6,400 | 6,600 | 6,200 | 6,350 | 322,200 |
2006/03/13 | 6,190 | 6,360 | 6,170 | 6,300 | 321,300 |
2006/03/10 | 6,000 | 6,080 | 5,970 | 5,990 | 185,300 |
2006/03/09 | 5,850 | 6,000 | 5,810 | 5,980 | 181,200 |
2006/03/08 | 5,800 | 5,910 | 5,730 | 5,870 | 246,100 |
2006/03/07 | 6,050 | 6,100 | 5,910 | 5,990 | 174,700 |
2006/03/06 | 6,020 | 6,270 | 6,000 | 6,240 | 105,700 |
2006/03/03 | 6,200 | 6,210 | 6,050 | 6,100 | 88,200 |
2006/03/02 | 6,200 | 6,350 | 6,100 | 6,210 | 174,800 |
2006/03/01 | 6,530 | 6,560 | 6,300 | 6,400 | 182,100 |
2006/02/28 | 6,850 | 6,860 | 6,560 | 6,680 | 146,300 |
2006/02/27 | 6,830 | 7,080 | 6,770 | 6,840 | 157,700 |
2006/02/24 | 6,660 | 6,980 | 6,500 | 6,930 | 314,000 |
2006/02/23 | 6,420 | 6,480 | 6,270 | 6,460 | 247,000 |
2006/02/22 | 6,050 | 6,480 | 6,020 | 6,410 | 165,200 |
2006/02/21 | 6,240 | 6,610 | 6,050 | 6,250 | 301,000 |
2006/02/20 | 5,410 | 5,830 | 5,400 | 5,760 | 369,100 |
2006/02/17 | 6,250 | 6,250 | 5,720 | 5,730 | 169,400 |
2006/02/16 | 6,040 | 6,200 | 5,920 | 6,140 | 72,000 |
2006/02/15 | 6,350 | 6,390 | 6,130 | 6,130 | 70,600 |
2006/02/14 | 5,980 | 6,340 | 5,260 | 6,310 | 403,900 |
2006/02/13 | 6,500 | 6,500 | 5,880 | 6,030 | 297,300 |
2006/02/10 | 6,900 | 6,900 | 6,540 | 6,650 | 104,600 |
2006/02/09 | 6,970 | 7,010 | 6,640 | 6,830 | 238,600 |
2006/02/08 | 7,060 | 7,100 | 6,940 | 6,960 | 113,700 |
2006/02/07 | 7,120 | 7,120 | 7,050 | 7,060 | 88,200 |
2006/02/06 | 6,890 | 7,080 | 6,820 | 7,070 | 192,900 |
2006/02/03 | 6,800 | 6,800 | 6,690 | 6,790 | 128,400 |
2006/02/02 | 6,730 | 6,850 | 6,700 | 6,740 | 141,500 |
2006/02/01 | 6,910 | 6,920 | 6,550 | 6,660 | 165,400 |
2006/01/31 | 7,080 | 7,080 | 6,850 | 6,910 | 113,800 |
2006/01/30 | 7,210 | 7,250 | 7,000 | 7,000 | 197,600 |
2006/01/27 | 6,600 | 6,690 | 6,540 | 6,610 | 61,300 |
2006/01/26 | 6,520 | 6,610 | 6,360 | 6,600 | 91,500 |
2006/01/25 | 6,740 | 6,740 | 6,520 | 6,520 | 85,200 |
2006/01/24 | 6,300 | 6,670 | 6,250 | 6,670 | 126,000 |
2006/01/23 | 6,420 | 6,420 | 6,030 | 6,140 | 149,600 |
2006/01/20 | 6,680 | 6,690 | 6,390 | 6,450 | 166,200 |
2006/01/19 | 6,530 | 6,680 | 6,380 | 6,440 | 319,100 |
2006/01/18 | 6,130 | 6,420 | 5,850 | 6,330 | 589,700 |
2006/01/17 | 6,750 | 6,750 | 5,980 | 6,120 | 280,600 |
2006/01/16 | 7,020 | 7,020 | 6,750 | 6,760 | 117,800 |
2006/01/13 | 7,050 | 7,090 | 6,970 | 7,040 | 89,300 |
2006/01/12 | 7,150 | 7,200 | 7,040 | 7,120 | 137,100 |
2006/01/11 | 7,250 | 7,250 | 6,860 | 6,990 | 196,700 |
2006/01/10 | 7,540 | 7,600 | 7,300 | 7,300 | 199,100 |
2006/01/06 | 7,670 | 7,700 | 7,500 | 7,520 | 144,400 |
2006/01/05 | 7,710 | 7,750 | 7,560 | 7,570 | 88,800 |
2006/01/04 | 7,550 | 7,680 | 7,460 | 7,630 | 48,500 |