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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,242 | 1,245 | 1,229 | 1,230 | 48,500 |
| 2010/12/29 | 1,230 | 1,255 | 1,229 | 1,244 | 61,200 |
| 2010/12/28 | 1,255 | 1,278 | 1,247 | 1,255 | 92,700 |
| 2010/12/27 | 1,280 | 1,281 | 1,246 | 1,255 | 88,500 |
| 2010/12/24 | 1,239 | 1,283 | 1,233 | 1,271 | 228,300 |
| 2010/12/22 | 1,196 | 1,242 | 1,189 | 1,233 | 137,300 |
| 2010/12/21 | 1,190 | 1,196 | 1,175 | 1,182 | 107,900 |
| 2010/12/20 | 1,218 | 1,218 | 1,188 | 1,198 | 128,200 |
| 2010/12/17 | 1,206 | 1,233 | 1,203 | 1,218 | 128,400 |
| 2010/12/16 | 1,225 | 1,243 | 1,218 | 1,218 | 60,000 |
| 2010/12/15 | 1,249 | 1,249 | 1,224 | 1,241 | 47,700 |
| 2010/12/14 | 1,249 | 1,249 | 1,232 | 1,244 | 42,500 |
| 2010/12/13 | 1,219 | 1,252 | 1,212 | 1,238 | 74,000 |
| 2010/12/10 | 1,200 | 1,253 | 1,177 | 1,249 | 301,600 |
| 2010/12/09 | 1,203 | 1,210 | 1,175 | 1,180 | 106,000 |
| 2010/12/08 | 1,209 | 1,224 | 1,205 | 1,213 | 50,200 |
| 2010/12/07 | 1,210 | 1,229 | 1,206 | 1,211 | 70,700 |
| 2010/12/06 | 1,247 | 1,249 | 1,226 | 1,235 | 47,000 |
| 2010/12/03 | 1,230 | 1,246 | 1,202 | 1,233 | 118,300 |
| 2010/12/02 | 1,225 | 1,236 | 1,211 | 1,218 | 61,900 |
| 2010/12/01 | 1,186 | 1,213 | 1,186 | 1,191 | 85,600 |
| 2010/11/30 | 1,208 | 1,214 | 1,186 | 1,186 | 112,400 |
| 2010/11/29 | 1,196 | 1,218 | 1,196 | 1,211 | 83,500 |
| 2010/11/26 | 1,198 | 1,210 | 1,188 | 1,196 | 68,500 |
| 2010/11/25 | 1,222 | 1,226 | 1,200 | 1,214 | 69,200 |
| 2010/11/24 | 1,190 | 1,240 | 1,183 | 1,224 | 99,900 |
| 2010/11/22 | 1,189 | 1,233 | 1,160 | 1,220 | 284,000 |
| 2010/11/19 | 1,155 | 1,163 | 1,139 | 1,159 | 115,600 |
| 2010/11/18 | 1,130 | 1,148 | 1,127 | 1,142 | 123,100 |
| 2010/11/17 | 1,116 | 1,127 | 1,104 | 1,121 | 65,200 |
| 2010/11/16 | 1,143 | 1,149 | 1,106 | 1,110 | 141,700 |
| 2010/11/15 | 1,148 | 1,163 | 1,148 | 1,150 | 48,100 |
| 2010/11/12 | 1,112 | 1,166 | 1,099 | 1,160 | 250,100 |
| 2010/11/11 | 1,091 | 1,105 | 1,084 | 1,092 | 123,400 |
| 2010/11/10 | 1,100 | 1,127 | 1,097 | 1,102 | 101,000 |
| 2010/11/09 | 1,071 | 1,115 | 1,068 | 1,110 | 219,600 |
| 2010/11/08 | 1,100 | 1,127 | 1,060 | 1,068 | 176,100 |
| 2010/11/05 | 1,100 | 1,128 | 1,098 | 1,108 | 84,700 |
| 2010/11/04 | 1,103 | 1,137 | 1,096 | 1,106 | 113,400 |
| 2010/11/02 | 1,108 | 1,108 | 1,092 | 1,104 | 82,900 |
| 2010/11/01 | 1,085 | 1,109 | 1,077 | 1,100 | 102,000 |
| 2010/10/29 | 1,070 | 1,104 | 1,052 | 1,103 | 155,100 |
| 2010/10/28 | 1,056 | 1,104 | 1,056 | 1,071 | 292,100 |
| 2010/10/27 | 1,030 | 1,047 | 1,029 | 1,044 | 85,800 |
| 2010/10/26 | 1,024 | 1,049 | 1,010 | 1,029 | 99,900 |
| 2010/10/25 | 1,041 | 1,048 | 1,020 | 1,024 | 88,600 |
| 2010/10/22 | 1,051 | 1,069 | 1,041 | 1,046 | 123,100 |
| 2010/10/21 | 1,063 | 1,068 | 1,052 | 1,055 | 60,700 |
| 2010/10/20 | 1,071 | 1,088 | 1,063 | 1,073 | 60,300 |
| 2010/10/19 | 1,099 | 1,109 | 1,090 | 1,090 | 85,400 |
| 2010/10/18 | 1,080 | 1,101 | 1,071 | 1,099 | 65,000 |
| 2010/10/15 | 1,087 | 1,088 | 1,066 | 1,069 | 83,400 |
| 2010/10/14 | 1,088 | 1,137 | 1,087 | 1,102 | 161,600 |
| 2010/10/13 | 1,073 | 1,094 | 1,050 | 1,087 | 146,900 |
| 2010/10/12 | 1,100 | 1,113 | 1,077 | 1,085 | 127,800 |
| 2010/10/08 | 1,097 | 1,114 | 1,091 | 1,101 | 174,300 |
| 2010/10/07 | 1,146 | 1,148 | 1,106 | 1,111 | 154,800 |
| 2010/10/06 | 1,181 | 1,182 | 1,152 | 1,157 | 157,100 |
| 2010/10/05 | 1,130 | 1,226 | 1,120 | 1,203 | 466,900 |
| 2010/10/04 | 1,152 | 1,152 | 1,105 | 1,132 | 150,800 |
| 2010/10/01 | 1,139 | 1,147 | 1,124 | 1,137 | 157,000 |
| 2010/09/30 | 1,113 | 1,152 | 1,110 | 1,124 | 135,000 |
| 2010/09/29 | 1,077 | 1,106 | 1,077 | 1,104 | 80,900 |
| 2010/09/28 | 1,074 | 1,082 | 1,068 | 1,078 | 61,800 |
| 2010/09/27 | 1,088 | 1,096 | 1,076 | 1,096 | 64,600 |
| 2010/09/24 | 1,087 | 1,109 | 1,082 | 1,088 | 61,100 |
| 2010/09/22 | 1,081 | 1,100 | 1,080 | 1,092 | 61,900 |
| 2010/09/21 | 1,097 | 1,100 | 1,077 | 1,092 | 82,800 |
| 2010/09/17 | 1,114 | 1,120 | 1,098 | 1,104 | 69,000 |
| 2010/09/16 | 1,126 | 1,132 | 1,100 | 1,118 | 106,300 |
| 2010/09/15 | 1,114 | 1,149 | 1,107 | 1,125 | 175,200 |
| 2010/09/14 | 1,134 | 1,138 | 1,111 | 1,116 | 88,300 |
| 2010/09/13 | 1,095 | 1,137 | 1,084 | 1,133 | 158,500 |
| 2010/09/10 | 1,094 | 1,094 | 1,075 | 1,083 | 121,400 |
| 2010/09/09 | 1,077 | 1,092 | 1,046 | 1,066 | 165,600 |
| 2010/09/08 | 1,030 | 1,069 | 1,030 | 1,065 | 152,900 |
| 2010/09/07 | 1,057 | 1,064 | 1,025 | 1,027 | 218,600 |
| 2010/09/06 | 1,042 | 1,058 | 1,012 | 1,050 | 143,200 |
| 2010/09/03 | 1,032 | 1,033 | 1,000 | 1,012 | 358,500 |
| 2010/09/02 | 1,090 | 1,099 | 1,050 | 1,054 | 287,600 |
| 2010/09/01 | 1,171 | 1,171 | 1,072 | 1,087 | 322,000 |
| 2010/08/31 | 1,135 | 1,187 | 1,126 | 1,163 | 176,900 |
| 2010/08/30 | 1,130 | 1,157 | 1,128 | 1,132 | 51,500 |
| 2010/08/27 | 1,110 | 1,133 | 1,104 | 1,132 | 52,100 |
| 2010/08/26 | 1,126 | 1,135 | 1,100 | 1,110 | 75,900 |
| 2010/08/25 | 1,099 | 1,143 | 1,093 | 1,125 | 102,700 |
| 2010/08/24 | 1,115 | 1,138 | 1,065 | 1,110 | 133,800 |
| 2010/08/23 | 1,157 | 1,157 | 1,108 | 1,115 | 88,000 |
| 2010/08/20 | 1,186 | 1,186 | 1,167 | 1,167 | 60,700 |
| 2010/08/19 | 1,200 | 1,211 | 1,195 | 1,202 | 57,300 |
| 2010/08/18 | 1,210 | 1,236 | 1,197 | 1,203 | 51,300 |
| 2010/08/17 | 1,193 | 1,226 | 1,192 | 1,222 | 59,600 |
| 2010/08/16 | 1,216 | 1,220 | 1,185 | 1,202 | 81,200 |
| 2010/08/13 | 1,245 | 1,275 | 1,194 | 1,215 | 183,100 |
| 2010/08/12 | 1,191 | 1,277 | 1,185 | 1,263 | 257,100 |
| 2010/08/11 | 1,193 | 1,214 | 1,161 | 1,205 | 177,600 |
| 2010/08/10 | 1,200 | 1,253 | 1,181 | 1,223 | 290,500 |
| 2010/08/09 | 1,128 | 1,221 | 1,128 | 1,172 | 382,800 |
| 2010/08/06 | 1,120 | 1,124 | 1,063 | 1,089 | 425,800 |
| 2010/08/05 | 1,154 | 1,159 | 1,117 | 1,150 | 180,600 |
| 2010/08/04 | 1,108 | 1,170 | 1,104 | 1,149 | 260,900 |
| 2010/08/03 | 1,080 | 1,096 | 1,075 | 1,088 | 71,500 |
| 2010/08/02 | 1,060 | 1,092 | 1,053 | 1,080 | 93,500 |
| 2010/07/30 | 1,050 | 1,056 | 1,045 | 1,053 | 77,200 |
| 2010/07/29 | 1,075 | 1,080 | 1,048 | 1,051 | 120,300 |
| 2010/07/28 | 1,098 | 1,098 | 1,076 | 1,086 | 52,800 |
| 2010/07/27 | 1,076 | 1,087 | 1,069 | 1,084 | 29,300 |
| 2010/07/26 | 1,109 | 1,109 | 1,067 | 1,072 | 55,500 |
| 2010/07/23 | 1,070 | 1,097 | 1,065 | 1,076 | 120,100 |
| 2010/07/22 | 1,051 | 1,067 | 1,051 | 1,054 | 31,200 |
| 2010/07/21 | 1,061 | 1,072 | 1,048 | 1,057 | 51,400 |
| 2010/07/20 | 1,048 | 1,058 | 1,039 | 1,050 | 50,600 |
| 2010/07/16 | 1,054 | 1,069 | 1,038 | 1,048 | 50,800 |
| 2010/07/15 | 1,032 | 1,078 | 1,032 | 1,053 | 70,400 |
| 2010/07/14 | 1,045 | 1,052 | 1,031 | 1,038 | 127,400 |
| 2010/07/13 | 1,061 | 1,067 | 1,033 | 1,044 | 149,300 |
| 2010/07/12 | 1,084 | 1,090 | 1,065 | 1,068 | 79,600 |
| 2010/07/09 | 1,051 | 1,104 | 1,048 | 1,086 | 201,800 |
| 2010/07/08 | 1,066 | 1,066 | 1,023 | 1,034 | 153,800 |
| 2010/07/07 | 1,081 | 1,083 | 1,040 | 1,057 | 59,800 |
| 2010/07/06 | 1,091 | 1,092 | 1,045 | 1,071 | 121,600 |
| 2010/07/05 | 1,022 | 1,090 | 1,022 | 1,087 | 58,100 |
| 2010/07/02 | 1,014 | 1,024 | 990 | 1,017 | 135,300 |
| 2010/07/01 | 1,023 | 1,033 | 994 | 1,013 | 107,000 |
| 2010/06/30 | 1,046 | 1,066 | 1,040 | 1,046 | 71,300 |
| 2010/06/29 | 1,072 | 1,090 | 1,047 | 1,074 | 154,200 |
| 2010/06/28 | 1,145 | 1,145 | 1,072 | 1,090 | 132,300 |
| 2010/06/25 | 1,095 | 1,145 | 1,091 | 1,121 | 200,900 |
| 2010/06/24 | 1,035 | 1,160 | 1,032 | 1,123 | 394,900 |
| 2010/06/23 | 978 | 1,058 | 977 | 1,045 | 329,800 |
| 2010/06/22 | 999 | 1,000 | 967 | 978 | 259,800 |
| 2010/06/21 | 1,013 | 1,020 | 1,002 | 1,010 | 138,600 |
| 2010/06/18 | 1,032 | 1,040 | 1,005 | 1,013 | 136,900 |
| 2010/06/17 | 1,051 | 1,051 | 1,032 | 1,037 | 58,600 |
| 2010/06/16 | 1,060 | 1,060 | 1,043 | 1,044 | 78,800 |
| 2010/06/15 | 1,061 | 1,070 | 1,045 | 1,047 | 108,800 |
| 2010/06/14 | 1,059 | 1,078 | 1,050 | 1,074 | 70,200 |
| 2010/06/11 | 1,044 | 1,058 | 1,038 | 1,044 | 126,700 |
| 2010/06/10 | 1,081 | 1,082 | 1,030 | 1,048 | 115,100 |
| 2010/06/09 | 1,105 | 1,135 | 1,072 | 1,091 | 170,400 |
| 2010/06/08 | 1,107 | 1,136 | 1,080 | 1,114 | 184,700 |
| 2010/06/07 | 1,113 | 1,146 | 1,096 | 1,127 | 151,500 |
| 2010/06/04 | 1,121 | 1,141 | 1,113 | 1,133 | 110,100 |
| 2010/06/03 | 1,161 | 1,161 | 1,113 | 1,120 | 206,000 |
| 2010/06/02 | 1,094 | 1,094 | 1,065 | 1,080 | 113,000 |
| 2010/06/01 | 1,051 | 1,075 | 1,043 | 1,064 | 80,600 |
| 2010/05/31 | 1,058 | 1,058 | 1,023 | 1,051 | 143,800 |
| 2010/05/28 | 1,057 | 1,093 | 1,043 | 1,060 | 88,600 |
| 2010/05/27 | 1,019 | 1,042 | 993 | 1,029 | 180,000 |
| 2010/05/26 | 1,050 | 1,080 | 1,024 | 1,029 | 176,700 |
| 2010/05/25 | 1,062 | 1,098 | 1,060 | 1,062 | 141,200 |
| 2010/05/24 | 1,126 | 1,126 | 1,090 | 1,107 | 90,800 |
| 2010/05/21 | 1,113 | 1,158 | 1,096 | 1,101 | 257,900 |
| 2010/05/20 | 1,149 | 1,214 | 1,131 | 1,146 | 214,400 |
| 2010/05/19 | 1,176 | 1,189 | 1,067 | 1,127 | 340,500 |
| 2010/05/18 | 1,265 | 1,265 | 1,172 | 1,184 | 213,900 |
| 2010/05/17 | 1,257 | 1,308 | 1,249 | 1,267 | 274,200 |
| 2010/05/14 | 1,269 | 1,288 | 1,246 | 1,255 | 168,200 |
| 2010/05/13 | 1,286 | 1,310 | 1,260 | 1,291 | 317,400 |
| 2010/05/12 | 1,243 | 1,320 | 1,243 | 1,290 | 266,200 |
| 2010/05/11 | 1,262 | 1,320 | 1,249 | 1,251 | 154,900 |
| 2010/05/10 | 1,285 | 1,330 | 1,253 | 1,254 | 218,300 |
| 2010/05/07 | 1,150 | 1,390 | 1,138 | 1,297 | 924,800 |
| 2010/05/06 | 1,149 | 1,193 | 1,146 | 1,176 | 232,900 |
| 2010/04/30 | 1,140 | 1,150 | 1,127 | 1,133 | 143,700 |
| 2010/04/28 | 1,110 | 1,131 | 1,108 | 1,126 | 86,400 |
| 2010/04/27 | 1,100 | 1,133 | 1,099 | 1,133 | 157,000 |
| 2010/04/26 | 1,143 | 1,143 | 1,108 | 1,110 | 168,200 |
| 2010/04/23 | 1,105 | 1,151 | 1,105 | 1,143 | 50,300 |
| 2010/04/22 | 1,119 | 1,128 | 1,106 | 1,113 | 70,100 |
| 2010/04/21 | 1,111 | 1,150 | 1,102 | 1,135 | 50,500 |
| 2010/04/20 | 1,105 | 1,111 | 1,081 | 1,100 | 65,400 |
| 2010/04/19 | 1,109 | 1,118 | 1,104 | 1,104 | 38,100 |
| 2010/04/16 | 1,146 | 1,155 | 1,111 | 1,124 | 106,600 |
| 2010/04/15 | 1,170 | 1,173 | 1,140 | 1,146 | 66,800 |
| 2010/04/14 | 1,178 | 1,181 | 1,158 | 1,170 | 71,700 |
| 2010/04/13 | 1,168 | 1,172 | 1,116 | 1,148 | 138,100 |
| 2010/04/12 | 1,173 | 1,210 | 1,164 | 1,165 | 165,700 |
| 2010/04/09 | 1,090 | 1,194 | 1,090 | 1,189 | 218,100 |
| 2010/04/08 | 1,070 | 1,109 | 1,063 | 1,096 | 135,400 |
| 2010/04/07 | 1,108 | 1,109 | 1,077 | 1,081 | 104,000 |
| 2010/04/06 | 1,105 | 1,105 | 1,085 | 1,094 | 86,200 |
| 2010/04/05 | 1,050 | 1,109 | 1,048 | 1,085 | 266,000 |
| 2010/04/02 | 1,024 | 1,036 | 1,012 | 1,032 | 111,000 |
| 2010/04/01 | 1,021 | 1,024 | 1,005 | 1,011 | 78,200 |
| 2010/03/31 | 1,014 | 1,030 | 1,012 | 1,024 | 69,800 |
| 2010/03/30 | 1,011 | 1,018 | 1,002 | 1,014 | 43,800 |
| 2010/03/29 | 998 | 1,013 | 989 | 1,011 | 57,900 |
| 2010/03/26 | 1,020 | 1,026 | 1,005 | 1,020 | 73,100 |
| 2010/03/25 | 1,034 | 1,040 | 1,005 | 1,007 | 140,200 |
| 2010/03/24 | 1,030 | 1,044 | 1,015 | 1,044 | 116,100 |
| 2010/03/23 | 1,011 | 1,022 | 1,010 | 1,021 | 84,300 |
| 2010/03/19 | 1,007 | 1,035 | 1,000 | 1,015 | 113,300 |
| 2010/03/18 | 989 | 1,007 | 985 | 1,003 | 158,800 |
| 2010/03/17 | 988 | 988 | 977 | 983 | 108,000 |
| 2010/03/16 | 987 | 987 | 972 | 981 | 92,800 |
| 2010/03/15 | 978 | 996 | 962 | 972 | 106,500 |
| 2010/03/12 | 983 | 989 | 976 | 985 | 76,300 |
| 2010/03/11 | 998 | 998 | 975 | 983 | 83,100 |
| 2010/03/10 | 1,000 | 1,001 | 983 | 984 | 87,600 |
| 2010/03/09 | 1,006 | 1,008 | 995 | 998 | 62,200 |
| 2010/03/08 | 1,015 | 1,019 | 1,000 | 1,003 | 63,300 |
| 2010/03/05 | 987 | 1,017 | 987 | 1,012 | 209,400 |
| 2010/03/04 | 994 | 1,000 | 977 | 980 | 52,100 |
| 2010/03/03 | 1,001 | 1,010 | 990 | 995 | 56,700 |
| 2010/03/02 | 989 | 1,030 | 981 | 988 | 157,500 |
| 2010/03/01 | 978 | 990 | 963 | 986 | 83,300 |
| 2010/02/26 | 972 | 975 | 951 | 963 | 78,700 |
| 2010/02/25 | 982 | 984 | 966 | 972 | 101,100 |
| 2010/02/24 | 983 | 983 | 966 | 976 | 73,200 |
| 2010/02/23 | 996 | 996 | 961 | 968 | 82,400 |
| 2010/02/22 | 950 | 985 | 945 | 981 | 85,000 |
| 2010/02/19 | 957 | 960 | 935 | 935 | 49,600 |
| 2010/02/18 | 945 | 964 | 941 | 954 | 41,700 |
| 2010/02/17 | 957 | 957 | 938 | 939 | 65,800 |
| 2010/02/16 | 956 | 957 | 939 | 945 | 34,500 |
| 2010/02/15 | 946 | 958 | 940 | 946 | 45,100 |
| 2010/02/12 | 966 | 966 | 900 | 931 | 242,400 |
| 2010/02/10 | 1,000 | 1,009 | 936 | 966 | 304,100 |
| 2010/02/09 | 983 | 995 | 930 | 966 | 188,900 |
| 2010/02/08 | 1,000 | 1,013 | 990 | 993 | 114,700 |
| 2010/02/05 | 969 | 1,020 | 965 | 1,020 | 190,400 |
| 2010/02/04 | 955 | 1,004 | 944 | 999 | 214,000 |
| 2010/02/03 | 889 | 975 | 889 | 974 | 348,600 |
| 2010/02/02 | 857 | 885 | 842 | 875 | 51,200 |
| 2010/02/01 | 860 | 868 | 842 | 842 | 44,500 |
| 2010/01/29 | 876 | 884 | 861 | 861 | 56,900 |
| 2010/01/28 | 888 | 896 | 873 | 891 | 30,000 |
| 2010/01/27 | 880 | 886 | 858 | 880 | 74,100 |
| 2010/01/26 | 921 | 962 | 880 | 893 | 270,700 |
| 2010/01/25 | 883 | 922 | 879 | 906 | 148,500 |
| 2010/01/22 | 870 | 885 | 855 | 882 | 102,100 |
| 2010/01/21 | 871 | 878 | 859 | 868 | 80,000 |
| 2010/01/20 | 874 | 891 | 857 | 882 | 149,900 |
| 2010/01/19 | 875 | 880 | 860 | 872 | 161,100 |
| 2010/01/18 | 832 | 849 | 823 | 845 | 128,900 |
| 2010/01/15 | 796 | 810 | 793 | 806 | 42,100 |
| 2010/01/14 | 817 | 822 | 784 | 796 | 81,000 |
| 2010/01/13 | 831 | 833 | 794 | 802 | 83,800 |
| 2010/01/12 | 823 | 845 | 812 | 830 | 62,100 |
| 2010/01/08 | 848 | 856 | 835 | 849 | 66,600 |
| 2010/01/07 | 839 | 869 | 822 | 835 | 122,100 |
| 2010/01/06 | 790 | 854 | 785 | 843 | 213,600 |
| 2010/01/05 | 788 | 789 | 770 | 770 | 43,900 |
| 2010/01/04 | 780 | 788 | 776 | 777 | 30,400 |