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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,050 | 1,061 | 1,034 | 1,042 | 263,000 |
| 2007/12/27 | 999 | 1,053 | 998 | 1,049 | 439,900 |
| 2007/12/26 | 1,017 | 1,034 | 997 | 1,030 | 395,500 |
| 2007/12/25 | 1,050 | 1,060 | 999 | 1,016 | 432,900 |
| 2007/12/21 | 1,005 | 1,039 | 1,004 | 1,029 | 429,300 |
| 2007/12/20 | 1,069 | 1,089 | 991 | 1,007 | 634,800 |
| 2007/12/19 | 1,100 | 1,111 | 1,057 | 1,060 | 382,700 |
| 2007/12/18 | 1,119 | 1,119 | 1,085 | 1,104 | 281,200 |
| 2007/12/17 | 1,122 | 1,150 | 1,068 | 1,135 | 494,500 |
| 2007/12/14 | 1,160 | 1,175 | 1,127 | 1,142 | 670,400 |
| 2007/12/13 | 1,206 | 1,207 | 1,165 | 1,177 | 385,300 |
| 2007/12/12 | 1,190 | 1,219 | 1,185 | 1,214 | 171,900 |
| 2007/12/11 | 1,200 | 1,218 | 1,192 | 1,215 | 330,600 |
| 2007/12/10 | 1,232 | 1,250 | 1,199 | 1,211 | 419,400 |
| 2007/12/07 | 1,255 | 1,265 | 1,225 | 1,242 | 455,600 |
| 2007/12/06 | 1,290 | 1,304 | 1,260 | 1,277 | 682,300 |
| 2007/12/05 | 1,190 | 1,275 | 1,164 | 1,257 | 971,900 |
| 2007/12/04 | 1,190 | 1,190 | 1,160 | 1,165 | 507,600 |
| 2007/12/03 | 1,168 | 1,188 | 1,161 | 1,188 | 813,300 |
| 2007/11/30 | 1,205 | 1,226 | 1,172 | 1,208 | 766,600 |
| 2007/11/29 | 1,200 | 1,230 | 1,180 | 1,204 | 664,700 |
| 2007/11/28 | 1,180 | 1,196 | 1,160 | 1,182 | 631,000 |
| 2007/11/27 | 1,123 | 1,183 | 1,114 | 1,160 | 715,500 |
| 2007/11/26 | 1,217 | 1,217 | 1,151 | 1,163 | 886,100 |
| 2007/11/22 | 1,204 | 1,265 | 1,118 | 1,217 | 951,700 |
| 2007/11/21 | 1,300 | 1,300 | 1,221 | 1,244 | 861,800 |
| 2007/11/20 | 1,180 | 1,267 | 1,127 | 1,262 | 1,057,000 |
| 2007/11/19 | 1,245 | 1,267 | 1,164 | 1,170 | 977,500 |
| 2007/11/16 | 1,180 | 1,181 | 1,076 | 1,117 | 906,700 |
| 2007/11/15 | 1,240 | 1,245 | 1,164 | 1,181 | 580,900 |
| 2007/11/14 | 1,208 | 1,246 | 1,158 | 1,236 | 1,052,700 |
| 2007/11/13 | 1,086 | 1,185 | 1,070 | 1,156 | 1,312,100 |
| 2007/11/12 | 997 | 1,022 | 931 | 1,006 | 863,700 |
| 2007/11/09 | 1,043 | 1,047 | 1,007 | 1,015 | 514,200 |
| 2007/11/08 | 1,039 | 1,040 | 999 | 1,023 | 1,110,800 |
| 2007/11/07 | 1,142 | 1,143 | 1,073 | 1,075 | 1,374,700 |
| 2007/11/06 | 1,157 | 1,184 | 1,135 | 1,141 | 735,200 |
| 2007/11/05 | 1,222 | 1,222 | 1,143 | 1,166 | 1,051,900 |
| 2007/11/02 | 1,257 | 1,275 | 1,206 | 1,229 | 855,900 |
| 2007/11/01 | 1,250 | 1,340 | 1,225 | 1,304 | 1,574,300 |
| 2007/10/31 | 1,182 | 1,230 | 1,145 | 1,220 | 1,928,600 |
| 2007/10/30 | 1,145 | 1,250 | 1,095 | 1,222 | 3,138,000 |
| 2007/10/29 | 1,144 | 1,144 | 1,144 | 1,144 | 811,500 |
| 2007/10/26 | 1,341 | 1,353 | 1,301 | 1,344 | 585,200 |
| 2007/10/25 | 1,323 | 1,369 | 1,319 | 1,340 | 719,100 |
| 2007/10/24 | 1,313 | 1,343 | 1,301 | 1,322 | 810,700 |
| 2007/10/23 | 1,330 | 1,365 | 1,299 | 1,312 | 902,800 |
| 2007/10/22 | 1,320 | 1,354 | 1,284 | 1,348 | 1,540,200 |
| 2007/10/19 | 1,440 | 1,440 | 1,385 | 1,420 | 941,500 |
| 2007/10/18 | 1,476 | 1,502 | 1,467 | 1,483 | 537,800 |
| 2007/10/17 | 1,460 | 1,496 | 1,433 | 1,475 | 688,600 |
| 2007/10/16 | 1,491 | 1,509 | 1,460 | 1,471 | 426,900 |
| 2007/10/15 | 1,490 | 1,510 | 1,432 | 1,499 | 572,300 |
| 2007/10/12 | 1,512 | 1,530 | 1,486 | 1,508 | 388,700 |
| 2007/10/11 | 1,432 | 1,545 | 1,409 | 1,518 | 1,045,100 |
| 2007/10/10 | 1,582 | 1,604 | 1,461 | 1,473 | 1,087,200 |
| 2007/10/09 | 1,390 | 1,576 | 1,389 | 1,564 | 2,207,500 |
| 2007/10/05 | 1,346 | 1,401 | 1,335 | 1,376 | 926,100 |
| 2007/10/04 | 1,351 | 1,361 | 1,310 | 1,326 | 872,100 |
| 2007/10/03 | 1,418 | 1,418 | 1,345 | 1,365 | 1,337,000 |
| 2007/10/02 | 1,439 | 1,447 | 1,407 | 1,438 | 629,000 |
| 2007/10/01 | 1,399 | 1,404 | 1,362 | 1,398 | 747,500 |
| 2007/09/28 | 1,471 | 1,480 | 1,401 | 1,405 | 751,300 |
| 2007/09/27 | 1,350 | 1,500 | 1,337 | 1,491 | 1,477,300 |
| 2007/09/26 | 1,271 | 1,315 | 1,271 | 1,300 | 596,800 |
| 2007/09/25 | 1,260 | 1,293 | 1,227 | 1,270 | 853,600 |
| 2007/09/21 | 1,284 | 1,284 | 1,181 | 1,210 | 1,482,500 |
| 2007/09/20 | 1,375 | 1,375 | 1,286 | 1,286 | 1,017,600 |
| 2007/09/19 | 1,380 | 1,398 | 1,335 | 1,337 | 1,105,600 |
| 2007/09/18 | 1,478 | 1,500 | 1,354 | 1,354 | 1,101,400 |
| 2007/09/14 | 1,509 | 1,516 | 1,440 | 1,470 | 1,080,800 |
| 2007/09/13 | 1,582 | 1,585 | 1,513 | 1,518 | 465,000 |
| 2007/09/12 | 1,616 | 1,617 | 1,579 | 1,595 | 309,000 |
| 2007/09/11 | 1,624 | 1,630 | 1,582 | 1,616 | 265,000 |
| 2007/09/10 | 1,630 | 1,663 | 1,616 | 1,626 | 179,800 |
| 2007/09/07 | 1,670 | 1,711 | 1,638 | 1,672 | 337,600 |
| 2007/09/06 | 1,690 | 1,700 | 1,636 | 1,670 | 634,000 |
| 2007/09/05 | 1,800 | 1,802 | 1,713 | 1,718 | 629,200 |
| 2007/09/04 | 1,815 | 1,826 | 1,788 | 1,811 | 189,800 |
| 2007/09/03 | 1,830 | 1,830 | 1,798 | 1,808 | 229,800 |
| 2007/08/31 | 1,812 | 1,833 | 1,777 | 1,830 | 412,200 |
| 2007/08/30 | 1,845 | 1,845 | 1,803 | 1,812 | 438,500 |
| 2007/08/29 | 1,746 | 1,854 | 1,731 | 1,849 | 458,200 |
| 2007/08/28 | 1,780 | 1,788 | 1,743 | 1,776 | 186,200 |
| 2007/08/27 | 1,800 | 1,810 | 1,776 | 1,786 | 216,100 |
| 2007/08/24 | 1,740 | 1,764 | 1,726 | 1,741 | 198,600 |
| 2007/08/23 | 1,706 | 1,736 | 1,706 | 1,724 | 253,500 |
| 2007/08/22 | 1,715 | 1,725 | 1,685 | 1,696 | 294,800 |
| 2007/08/21 | 1,731 | 1,754 | 1,700 | 1,722 | 805,700 |
| 2007/08/20 | 1,731 | 1,795 | 1,731 | 1,756 | 359,600 |
| 2007/08/17 | 1,784 | 1,785 | 1,725 | 1,730 | 383,200 |
| 2007/08/16 | 1,844 | 1,850 | 1,755 | 1,792 | 595,400 |
| 2007/08/15 | 1,885 | 1,900 | 1,866 | 1,874 | 274,600 |
| 2007/08/14 | 1,902 | 1,915 | 1,835 | 1,884 | 474,900 |
| 2007/08/13 | 1,980 | 1,985 | 1,864 | 1,869 | 733,700 |
| 2007/08/10 | 1,839 | 1,979 | 1,838 | 1,955 | 756,300 |
| 2007/08/09 | 1,843 | 1,983 | 1,791 | 1,959 | 1,031,300 |
| 2007/08/08 | 1,838 | 1,866 | 1,780 | 1,795 | 594,900 |
| 2007/08/07 | 1,762 | 1,839 | 1,762 | 1,820 | 544,500 |
| 2007/08/06 | 1,770 | 1,838 | 1,752 | 1,819 | 430,300 |
| 2007/08/03 | 1,780 | 1,800 | 1,721 | 1,769 | 623,600 |
| 2007/08/02 | 1,834 | 1,834 | 1,714 | 1,782 | 734,200 |
| 2007/08/01 | 1,850 | 1,885 | 1,793 | 1,802 | 400,100 |
| 2007/07/31 | 1,869 | 1,885 | 1,825 | 1,863 | 335,000 |
| 2007/07/30 | 1,820 | 1,854 | 1,806 | 1,852 | 262,600 |
| 2007/07/27 | 1,800 | 1,873 | 1,791 | 1,865 | 549,600 |
| 2007/07/26 | 1,957 | 1,957 | 1,842 | 1,861 | 735,300 |
| 2007/07/25 | 1,891 | 1,957 | 1,865 | 1,927 | 596,700 |
| 2007/07/24 | 1,892 | 1,899 | 1,852 | 1,892 | 569,300 |
| 2007/07/23 | 1,916 | 1,933 | 1,889 | 1,910 | 355,600 |
| 2007/07/20 | 1,921 | 1,930 | 1,889 | 1,911 | 741,200 |
| 2007/07/19 | 1,947 | 1,955 | 1,924 | 1,937 | 257,800 |
| 2007/07/18 | 1,994 | 1,997 | 1,924 | 1,946 | 317,400 |
| 2007/07/17 | 2,020 | 2,035 | 1,968 | 1,971 | 390,100 |
| 2007/07/13 | 2,025 | 2,035 | 1,983 | 1,989 | 382,700 |
| 2007/07/12 | 2,040 | 2,050 | 1,976 | 1,992 | 715,400 |
| 2007/07/11 | 2,010 | 2,045 | 2,000 | 2,030 | 343,200 |
| 2007/07/10 | 2,110 | 2,115 | 2,045 | 2,065 | 561,800 |
| 2007/07/09 | 2,085 | 2,145 | 2,085 | 2,135 | 900,700 |
| 2007/07/06 | 2,110 | 2,115 | 2,045 | 2,080 | 607,000 |
| 2007/07/05 | 2,060 | 2,110 | 2,020 | 2,105 | 650,200 |
| 2007/07/04 | 2,155 | 2,180 | 2,035 | 2,060 | 1,769,000 |
| 2007/07/03 | 1,989 | 2,040 | 1,986 | 2,030 | 548,300 |
| 2007/07/02 | 1,980 | 1,980 | 1,926 | 1,962 | 495,300 |
| 2007/06/29 | 1,935 | 1,990 | 1,930 | 1,989 | 808,900 |
| 2007/06/28 | 1,860 | 1,939 | 1,860 | 1,935 | 515,900 |
| 2007/06/27 | 1,850 | 1,890 | 1,830 | 1,878 | 871,200 |
| 2007/06/26 | 1,863 | 1,870 | 1,783 | 1,800 | 1,129,800 |
| 2007/06/25 | 1,920 | 1,930 | 1,860 | 1,863 | 735,800 |
| 2007/06/22 | 1,948 | 1,951 | 1,916 | 1,938 | 647,600 |
| 2007/06/21 | 1,942 | 1,959 | 1,935 | 1,953 | 557,100 |
| 2007/06/20 | 1,916 | 1,942 | 1,891 | 1,930 | 369,300 |
| 2007/06/19 | 1,935 | 1,936 | 1,880 | 1,886 | 544,100 |
| 2007/06/18 | 1,991 | 1,991 | 1,926 | 1,942 | 570,600 |
| 2007/06/15 | 1,915 | 1,963 | 1,907 | 1,960 | 749,500 |
| 2007/06/14 | 1,887 | 1,910 | 1,861 | 1,903 | 723,700 |
| 2007/06/13 | 1,870 | 1,885 | 1,855 | 1,877 | 347,000 |
| 2007/06/12 | 1,920 | 1,926 | 1,841 | 1,867 | 883,400 |
| 2007/06/11 | 1,919 | 1,934 | 1,895 | 1,905 | 389,600 |
| 2007/06/08 | 1,851 | 1,887 | 1,828 | 1,859 | 463,900 |
| 2007/06/07 | 1,870 | 1,906 | 1,868 | 1,896 | 332,900 |
| 2007/06/06 | 1,890 | 1,952 | 1,875 | 1,917 | 945,400 |
| 2007/06/05 | 1,954 | 1,955 | 1,838 | 1,864 | 1,142,500 |
| 2007/06/04 | 1,990 | 1,990 | 1,933 | 1,960 | 289,800 |
| 2007/06/01 | 1,976 | 1,998 | 1,955 | 1,969 | 540,800 |
| 2007/05/31 | 1,959 | 2,005 | 1,931 | 1,975 | 802,400 |
| 2007/05/30 | 1,903 | 1,924 | 1,884 | 1,903 | 962,900 |
| 2007/05/29 | 1,939 | 1,956 | 1,900 | 1,905 | 543,700 |
| 2007/05/28 | 1,959 | 2,005 | 1,918 | 1,969 | 567,900 |
| 2007/05/25 | 1,866 | 1,904 | 1,821 | 1,883 | 561,100 |
| 2007/05/24 | 1,952 | 1,962 | 1,870 | 1,883 | 544,300 |
| 2007/05/23 | 1,919 | 1,963 | 1,880 | 1,948 | 391,700 |
| 2007/05/22 | 1,900 | 1,912 | 1,843 | 1,907 | 397,100 |
| 2007/05/21 | 1,862 | 1,946 | 1,861 | 1,920 | 482,700 |
| 2007/05/18 | 1,995 | 1,996 | 1,883 | 1,887 | 678,400 |
| 2007/05/17 | 1,920 | 2,015 | 1,916 | 2,005 | 867,800 |
| 2007/05/16 | 1,879 | 1,920 | 1,865 | 1,909 | 719,100 |
| 2007/05/15 | 1,902 | 1,928 | 1,894 | 1,909 | 1,072,700 |
| 2007/05/14 | 1,895 | 1,895 | 1,835 | 1,866 | 766,500 |
| 2007/05/11 | 1,792 | 1,803 | 1,745 | 1,775 | 623,700 |
| 2007/05/10 | 1,795 | 1,889 | 1,693 | 1,808 | 1,741,100 |
| 2007/05/09 | 1,902 | 1,905 | 1,836 | 1,849 | 840,000 |
| 2007/05/08 | 1,940 | 1,942 | 1,900 | 1,910 | 1,045,500 |
| 2007/05/07 | 1,985 | 1,988 | 1,900 | 1,934 | 1,379,200 |
| 2007/05/02 | 2,070 | 2,125 | 2,050 | 2,105 | 166,600 |
| 2007/05/01 | 2,130 | 2,140 | 2,060 | 2,075 | 172,600 |
| 2007/04/27 | 2,100 | 2,150 | 2,100 | 2,135 | 146,000 |
| 2007/04/26 | 2,105 | 2,145 | 2,080 | 2,110 | 242,900 |
| 2007/04/25 | 2,040 | 2,075 | 2,010 | 2,075 | 359,100 |
| 2007/04/24 | 2,090 | 2,100 | 2,040 | 2,055 | 381,600 |
| 2007/04/23 | 2,145 | 2,175 | 2,090 | 2,130 | 230,900 |
| 2007/04/20 | 2,195 | 2,195 | 2,125 | 2,140 | 227,800 |
| 2007/04/19 | 2,210 | 2,235 | 2,160 | 2,165 | 338,500 |
| 2007/04/18 | 2,255 | 2,255 | 2,200 | 2,250 | 179,900 |
| 2007/04/17 | 2,260 | 2,280 | 2,240 | 2,245 | 147,600 |
| 2007/04/16 | 2,290 | 2,300 | 2,230 | 2,245 | 243,100 |
| 2007/04/13 | 2,340 | 2,340 | 2,280 | 2,290 | 195,800 |
| 2007/04/12 | 2,330 | 2,330 | 2,290 | 2,315 | 174,800 |
| 2007/04/11 | 2,285 | 2,330 | 2,280 | 2,325 | 232,100 |
| 2007/04/10 | 2,235 | 2,335 | 2,230 | 2,310 | 192,900 |
| 2007/04/09 | 2,300 | 2,300 | 2,250 | 2,270 | 209,500 |
| 2007/04/06 | 2,335 | 2,340 | 2,245 | 2,290 | 327,300 |
| 2007/04/05 | 2,330 | 2,345 | 2,290 | 2,335 | 640,000 |
| 2007/04/04 | 2,250 | 2,320 | 2,230 | 2,310 | 784,300 |
| 2007/04/03 | 2,200 | 2,215 | 2,135 | 2,185 | 660,000 |
| 2007/04/02 | 2,260 | 2,260 | 2,180 | 2,215 | 464,000 |
| 2007/03/30 | 2,235 | 2,280 | 2,200 | 2,255 | 530,700 |
| 2007/03/29 | 2,260 | 2,260 | 2,175 | 2,230 | 501,200 |
| 2007/03/28 | 2,240 | 2,275 | 2,190 | 2,270 | 598,300 |
| 2007/03/27 | 2,200 | 2,315 | 2,195 | 2,240 | 783,800 |
| 2007/03/26 | 2,210 | 2,245 | 2,210 | 2,230 | 564,400 |
| 2007/03/23 | 2,310 | 2,320 | 2,230 | 2,250 | 433,900 |
| 2007/03/22 | 2,350 | 2,365 | 2,315 | 2,325 | 306,700 |
| 2007/03/20 | 2,250 | 2,345 | 2,250 | 2,295 | 372,200 |
| 2007/03/19 | 2,265 | 2,280 | 2,215 | 2,260 | 471,700 |
| 2007/03/16 | 2,350 | 2,365 | 2,255 | 2,275 | 795,300 |
| 2007/03/15 | 2,500 | 2,505 | 2,335 | 2,350 | 847,900 |
| 2007/03/14 | 2,500 | 2,535 | 2,445 | 2,500 | 586,500 |
| 2007/03/13 | 2,555 | 2,565 | 2,465 | 2,520 | 615,700 |
| 2007/03/12 | 2,520 | 2,580 | 2,500 | 2,545 | 595,700 |
| 2007/03/09 | 2,525 | 2,525 | 2,420 | 2,480 | 455,500 |
| 2007/03/08 | 2,415 | 2,525 | 2,365 | 2,525 | 501,900 |
| 2007/03/07 | 2,390 | 2,515 | 2,350 | 2,455 | 609,600 |
| 2007/03/06 | 2,300 | 2,345 | 2,300 | 2,330 | 334,800 |
| 2007/03/05 | 2,435 | 2,485 | 2,300 | 2,310 | 515,700 |
| 2007/03/02 | 2,300 | 2,560 | 2,260 | 2,435 | 845,800 |
| 2007/03/01 | 2,340 | 2,340 | 2,255 | 2,310 | 298,300 |
| 2007/02/28 | 2,140 | 2,325 | 2,115 | 2,260 | 512,800 |
| 2007/02/27 | 2,410 | 2,410 | 2,370 | 2,380 | 125,300 |
| 2007/02/26 | 2,500 | 2,510 | 2,405 | 2,405 | 192,000 |
| 2007/02/23 | 2,520 | 2,520 | 2,470 | 2,475 | 303,900 |
| 2007/02/22 | 2,540 | 2,540 | 2,450 | 2,520 | 516,900 |
| 2007/02/21 | 2,620 | 2,620 | 2,410 | 2,535 | 1,005,200 |
| 2007/02/20 | 2,495 | 2,650 | 2,490 | 2,650 | 797,400 |
| 2007/02/19 | 2,360 | 2,530 | 2,340 | 2,510 | 892,100 |
| 2007/02/16 | 2,260 | 2,375 | 2,235 | 2,365 | 816,100 |
| 2007/02/15 | 2,210 | 2,320 | 2,210 | 2,300 | 474,900 |
| 2007/02/14 | 2,200 | 2,215 | 2,190 | 2,205 | 245,600 |
| 2007/02/13 | 2,200 | 2,205 | 2,185 | 2,205 | 256,000 |
| 2007/02/09 | 2,170 | 2,220 | 2,170 | 2,190 | 207,900 |
| 2007/02/08 | 2,210 | 2,235 | 2,170 | 2,185 | 303,200 |
| 2007/02/07 | 2,220 | 2,235 | 2,160 | 2,170 | 206,000 |
| 2007/02/06 | 2,200 | 2,245 | 2,180 | 2,190 | 278,200 |
| 2007/02/05 | 2,220 | 2,290 | 2,200 | 2,265 | 428,500 |
| 2007/02/02 | 2,100 | 2,145 | 2,095 | 2,120 | 162,700 |
| 2007/02/01 | 2,145 | 2,165 | 2,085 | 2,105 | 243,600 |
| 2007/01/31 | 2,200 | 2,200 | 2,110 | 2,135 | 156,000 |
| 2007/01/30 | 2,185 | 2,230 | 2,175 | 2,185 | 122,000 |
| 2007/01/29 | 2,175 | 2,185 | 2,155 | 2,160 | 154,000 |
| 2007/01/26 | 2,200 | 2,220 | 2,160 | 2,205 | 163,400 |
| 2007/01/25 | 2,235 | 2,235 | 2,200 | 2,200 | 130,700 |
| 2007/01/24 | 2,200 | 2,240 | 2,200 | 2,225 | 106,200 |
| 2007/01/23 | 2,200 | 2,230 | 2,200 | 2,200 | 101,400 |
| 2007/01/22 | 2,255 | 2,255 | 2,200 | 2,205 | 128,200 |
| 2007/01/19 | 2,235 | 2,270 | 2,230 | 2,260 | 131,600 |
| 2007/01/18 | 2,280 | 2,290 | 2,210 | 2,220 | 352,700 |
| 2007/01/17 | 2,280 | 2,285 | 2,250 | 2,270 | 211,000 |
| 2007/01/16 | 2,260 | 2,280 | 2,235 | 2,280 | 110,700 |
| 2007/01/15 | 2,245 | 2,280 | 2,235 | 2,280 | 169,800 |
| 2007/01/12 | 2,245 | 2,250 | 2,220 | 2,245 | 187,900 |
| 2007/01/11 | 2,280 | 2,280 | 2,200 | 2,240 | 257,700 |
| 2007/01/10 | 2,300 | 2,300 | 2,245 | 2,275 | 505,900 |
| 2007/01/09 | 2,220 | 2,325 | 2,220 | 2,300 | 978,800 |
| 2007/01/05 | 2,115 | 2,160 | 2,110 | 2,150 | 401,300 |
| 2007/01/04 | 2,100 | 2,105 | 2,085 | 2,100 | 96,900 |