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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,471 | 1,493 | 1,471 | 1,486 | 39,100 |
| 2011/12/29 | 1,465 | 1,476 | 1,456 | 1,471 | 52,200 |
| 2011/12/28 | 1,470 | 1,476 | 1,458 | 1,458 | 61,400 |
| 2011/12/27 | 1,487 | 1,490 | 1,473 | 1,488 | 47,400 |
| 2011/12/26 | 1,471 | 1,494 | 1,461 | 1,461 | 99,700 |
| 2011/12/22 | 1,517 | 1,520 | 1,494 | 1,511 | 113,500 |
| 2011/12/21 | 1,515 | 1,533 | 1,485 | 1,492 | 124,000 |
| 2011/12/20 | 1,475 | 1,528 | 1,465 | 1,512 | 206,300 |
| 2011/12/19 | 1,447 | 1,495 | 1,427 | 1,473 | 162,600 |
| 2011/12/16 | 1,420 | 1,455 | 1,420 | 1,435 | 91,900 |
| 2011/12/15 | 1,425 | 1,441 | 1,420 | 1,429 | 66,900 |
| 2011/12/14 | 1,486 | 1,486 | 1,426 | 1,439 | 124,800 |
| 2011/12/13 | 1,460 | 1,498 | 1,459 | 1,486 | 201,000 |
| 2011/12/12 | 1,450 | 1,480 | 1,447 | 1,460 | 211,300 |
| 2011/12/09 | 1,413 | 1,429 | 1,400 | 1,424 | 112,500 |
| 2011/12/08 | 1,400 | 1,430 | 1,392 | 1,407 | 113,900 |
| 2011/12/07 | 1,404 | 1,404 | 1,367 | 1,396 | 122,800 |
| 2011/12/06 | 1,402 | 1,414 | 1,383 | 1,392 | 138,300 |
| 2011/12/05 | 1,377 | 1,415 | 1,362 | 1,402 | 300,700 |
| 2011/12/02 | 1,330 | 1,349 | 1,321 | 1,340 | 149,300 |
| 2011/12/01 | 1,363 | 1,371 | 1,320 | 1,325 | 174,800 |
| 2011/11/30 | 1,345 | 1,358 | 1,338 | 1,351 | 85,500 |
| 2011/11/29 | 1,348 | 1,352 | 1,330 | 1,349 | 106,400 |
| 2011/11/28 | 1,339 | 1,351 | 1,316 | 1,334 | 139,400 |
| 2011/11/25 | 1,386 | 1,386 | 1,319 | 1,327 | 216,500 |
| 2011/11/24 | 1,444 | 1,445 | 1,370 | 1,383 | 182,100 |
| 2011/11/22 | 1,426 | 1,465 | 1,418 | 1,456 | 145,000 |
| 2011/11/21 | 1,415 | 1,440 | 1,405 | 1,432 | 66,900 |
| 2011/11/18 | 1,400 | 1,415 | 1,396 | 1,414 | 65,500 |
| 2011/11/17 | 1,423 | 1,428 | 1,395 | 1,421 | 120,800 |
| 2011/11/16 | 1,450 | 1,453 | 1,422 | 1,423 | 65,700 |
| 2011/11/15 | 1,461 | 1,470 | 1,448 | 1,448 | 37,000 |
| 2011/11/14 | 1,464 | 1,468 | 1,444 | 1,462 | 79,600 |
| 2011/11/11 | 1,475 | 1,489 | 1,433 | 1,458 | 99,500 |
| 2011/11/10 | 1,464 | 1,490 | 1,464 | 1,476 | 73,200 |
| 2011/11/09 | 1,501 | 1,513 | 1,488 | 1,507 | 92,500 |
| 2011/11/08 | 1,525 | 1,543 | 1,474 | 1,482 | 156,600 |
| 2011/11/07 | 1,536 | 1,552 | 1,514 | 1,535 | 155,100 |
| 2011/11/04 | 1,605 | 1,605 | 1,521 | 1,536 | 267,200 |
| 2011/11/02 | 1,580 | 1,605 | 1,530 | 1,570 | 230,100 |
| 2011/11/01 | 1,537 | 1,590 | 1,526 | 1,584 | 185,200 |
| 2011/10/31 | 1,510 | 1,600 | 1,509 | 1,537 | 228,300 |
| 2011/10/28 | 1,500 | 1,500 | 1,467 | 1,485 | 149,600 |
| 2011/10/27 | 1,469 | 1,485 | 1,458 | 1,475 | 167,400 |
| 2011/10/26 | 1,508 | 1,523 | 1,490 | 1,499 | 190,500 |
| 2011/10/25 | 1,498 | 1,506 | 1,478 | 1,489 | 124,300 |
| 2011/10/24 | 1,455 | 1,498 | 1,445 | 1,498 | 159,000 |
| 2011/10/21 | 1,441 | 1,441 | 1,415 | 1,425 | 49,400 |
| 2011/10/20 | 1,417 | 1,446 | 1,408 | 1,443 | 61,300 |
| 2011/10/19 | 1,426 | 1,430 | 1,398 | 1,416 | 120,700 |
| 2011/10/18 | 1,452 | 1,462 | 1,415 | 1,417 | 67,200 |
| 2011/10/17 | 1,500 | 1,500 | 1,461 | 1,465 | 67,800 |
| 2011/10/14 | 1,474 | 1,479 | 1,444 | 1,445 | 95,900 |
| 2011/10/13 | 1,486 | 1,508 | 1,470 | 1,490 | 137,600 |
| 2011/10/12 | 1,484 | 1,493 | 1,463 | 1,468 | 88,000 |
| 2011/10/11 | 1,470 | 1,507 | 1,464 | 1,503 | 158,600 |
| 2011/10/07 | 1,480 | 1,480 | 1,460 | 1,466 | 98,900 |
| 2011/10/06 | 1,467 | 1,483 | 1,452 | 1,469 | 173,700 |
| 2011/10/05 | 1,475 | 1,480 | 1,421 | 1,437 | 205,600 |
| 2011/10/04 | 1,440 | 1,450 | 1,408 | 1,438 | 95,800 |
| 2011/10/03 | 1,459 | 1,488 | 1,430 | 1,436 | 123,400 |
| 2011/09/30 | 1,457 | 1,496 | 1,445 | 1,489 | 183,900 |
| 2011/09/29 | 1,389 | 1,448 | 1,380 | 1,442 | 158,900 |
| 2011/09/28 | 1,388 | 1,400 | 1,369 | 1,381 | 208,400 |
| 2011/09/27 | 1,393 | 1,404 | 1,335 | 1,341 | 262,800 |
| 2011/09/26 | 1,380 | 1,386 | 1,322 | 1,333 | 141,900 |
| 2011/09/22 | 1,365 | 1,402 | 1,365 | 1,389 | 207,900 |
| 2011/09/21 | 1,412 | 1,424 | 1,378 | 1,393 | 181,300 |
| 2011/09/20 | 1,457 | 1,459 | 1,410 | 1,412 | 152,200 |
| 2011/09/16 | 1,480 | 1,486 | 1,455 | 1,474 | 210,000 |
| 2011/09/15 | 1,493 | 1,524 | 1,469 | 1,475 | 240,200 |
| 2011/09/14 | 1,481 | 1,527 | 1,468 | 1,496 | 463,200 |
| 2011/09/13 | 1,541 | 1,541 | 1,449 | 1,451 | 821,800 |
| 2011/09/12 | 1,418 | 1,430 | 1,401 | 1,427 | 119,000 |
| 2011/09/09 | 1,392 | 1,441 | 1,387 | 1,436 | 300,500 |
| 2011/09/08 | 1,409 | 1,421 | 1,377 | 1,392 | 390,600 |
| 2011/09/07 | 1,393 | 1,393 | 1,332 | 1,379 | 431,000 |
| 2011/09/06 | 1,416 | 1,416 | 1,385 | 1,400 | 232,800 |
| 2011/09/05 | 1,430 | 1,440 | 1,406 | 1,416 | 446,000 |
| 2011/09/02 | 1,431 | 1,431 | 1,397 | 1,402 | 125,200 |
| 2011/09/01 | 1,449 | 1,470 | 1,421 | 1,430 | 200,400 |
| 2011/08/31 | 1,463 | 1,463 | 1,433 | 1,451 | 130,300 |
| 2011/08/30 | 1,465 | 1,472 | 1,436 | 1,454 | 161,500 |
| 2011/08/29 | 1,441 | 1,452 | 1,408 | 1,435 | 128,900 |
| 2011/08/26 | 1,415 | 1,423 | 1,390 | 1,419 | 114,900 |
| 2011/08/25 | 1,409 | 1,422 | 1,390 | 1,406 | 117,200 |
| 2011/08/24 | 1,401 | 1,419 | 1,361 | 1,379 | 261,500 |
| 2011/08/23 | 1,395 | 1,411 | 1,360 | 1,379 | 177,000 |
| 2011/08/22 | 1,438 | 1,447 | 1,385 | 1,390 | 198,200 |
| 2011/08/19 | 1,450 | 1,483 | 1,435 | 1,440 | 129,800 |
| 2011/08/18 | 1,500 | 1,511 | 1,477 | 1,487 | 150,500 |
| 2011/08/17 | 1,525 | 1,539 | 1,503 | 1,517 | 391,800 |
| 2011/08/16 | 1,470 | 1,506 | 1,470 | 1,496 | 256,900 |
| 2011/08/15 | 1,438 | 1,470 | 1,438 | 1,462 | 145,600 |
| 2011/08/12 | 1,448 | 1,460 | 1,415 | 1,436 | 250,300 |
| 2011/08/11 | 1,400 | 1,470 | 1,398 | 1,430 | 367,000 |
| 2011/08/10 | 1,434 | 1,440 | 1,400 | 1,423 | 246,300 |
| 2011/08/09 | 1,346 | 1,372 | 1,295 | 1,366 | 729,900 |
| 2011/08/08 | 1,428 | 1,467 | 1,345 | 1,347 | 627,800 |
| 2011/08/05 | 1,371 | 1,469 | 1,371 | 1,458 | 393,700 |
| 2011/08/04 | 1,500 | 1,520 | 1,464 | 1,501 | 180,600 |
| 2011/08/03 | 1,520 | 1,547 | 1,458 | 1,500 | 423,700 |
| 2011/08/02 | 1,545 | 1,584 | 1,518 | 1,576 | 182,200 |
| 2011/08/01 | 1,550 | 1,575 | 1,542 | 1,554 | 236,800 |
| 2011/07/29 | 1,560 | 1,586 | 1,554 | 1,562 | 94,500 |
| 2011/07/28 | 1,630 | 1,630 | 1,555 | 1,580 | 274,300 |
| 2011/07/27 | 1,642 | 1,650 | 1,633 | 1,640 | 121,500 |
| 2011/07/26 | 1,677 | 1,677 | 1,638 | 1,640 | 250,100 |
| 2011/07/25 | 1,630 | 1,682 | 1,630 | 1,679 | 264,800 |
| 2011/07/22 | 1,640 | 1,652 | 1,610 | 1,640 | 218,600 |
| 2011/07/21 | 1,618 | 1,643 | 1,618 | 1,633 | 224,400 |
| 2011/07/20 | 1,617 | 1,635 | 1,612 | 1,618 | 176,500 |
| 2011/07/19 | 1,608 | 1,639 | 1,608 | 1,614 | 173,200 |
| 2011/07/15 | 1,620 | 1,640 | 1,608 | 1,633 | 182,600 |
| 2011/07/14 | 1,630 | 1,640 | 1,618 | 1,620 | 201,900 |
| 2011/07/13 | 1,604 | 1,636 | 1,602 | 1,623 | 249,200 |
| 2011/07/12 | 1,608 | 1,624 | 1,601 | 1,612 | 260,300 |
| 2011/07/11 | 1,646 | 1,659 | 1,618 | 1,644 | 348,600 |
| 2011/07/08 | 1,642 | 1,681 | 1,636 | 1,646 | 411,000 |
| 2011/07/07 | 1,662 | 1,662 | 1,635 | 1,642 | 192,000 |
| 2011/07/06 | 1,660 | 1,670 | 1,613 | 1,662 | 471,500 |
| 2011/07/05 | 1,726 | 1,726 | 1,641 | 1,663 | 608,200 |
| 2011/07/04 | 1,728 | 1,728 | 1,701 | 1,709 | 220,000 |
| 2011/07/01 | 1,703 | 1,719 | 1,701 | 1,704 | 124,800 |
| 2011/06/30 | 1,701 | 1,706 | 1,689 | 1,700 | 131,800 |
| 2011/06/29 | 1,677 | 1,700 | 1,666 | 1,700 | 160,600 |
| 2011/06/28 | 1,695 | 1,695 | 1,650 | 1,654 | 174,700 |
| 2011/06/27 | 1,654 | 1,695 | 1,654 | 1,673 | 187,700 |
| 2011/06/24 | 1,645 | 1,674 | 1,622 | 1,654 | 304,300 |
| 2011/06/23 | 1,670 | 1,703 | 1,663 | 1,680 | 342,400 |
| 2011/06/22 | 1,612 | 1,678 | 1,612 | 1,667 | 366,700 |
| 2011/06/21 | 1,529 | 1,600 | 1,527 | 1,593 | 163,000 |
| 2011/06/20 | 1,525 | 1,550 | 1,501 | 1,535 | 153,100 |
| 2011/06/17 | 1,570 | 1,574 | 1,526 | 1,526 | 151,900 |
| 2011/06/16 | 1,595 | 1,605 | 1,576 | 1,584 | 93,900 |
| 2011/06/15 | 1,600 | 1,609 | 1,577 | 1,606 | 120,300 |
| 2011/06/14 | 1,620 | 1,629 | 1,600 | 1,602 | 137,400 |
| 2011/06/13 | 1,588 | 1,616 | 1,583 | 1,612 | 199,300 |
| 2011/06/10 | 1,568 | 1,585 | 1,559 | 1,585 | 247,000 |
| 2011/06/09 | 1,540 | 1,551 | 1,521 | 1,541 | 58,500 |
| 2011/06/08 | 1,559 | 1,585 | 1,532 | 1,541 | 232,300 |
| 2011/06/07 | 1,520 | 1,554 | 1,520 | 1,547 | 161,700 |
| 2011/06/06 | 1,558 | 1,570 | 1,510 | 1,522 | 305,700 |
| 2011/06/03 | 1,540 | 1,595 | 1,526 | 1,574 | 347,100 |
| 2011/06/02 | 1,532 | 1,540 | 1,513 | 1,526 | 267,000 |
| 2011/06/01 | 1,535 | 1,558 | 1,508 | 1,542 | 153,100 |
| 2011/05/31 | 1,527 | 1,567 | 1,514 | 1,528 | 382,300 |
| 2011/05/30 | 1,516 | 1,535 | 1,486 | 1,509 | 151,000 |
| 2011/05/27 | 1,475 | 1,531 | 1,474 | 1,517 | 284,100 |
| 2011/05/26 | 1,425 | 1,483 | 1,425 | 1,469 | 216,400 |
| 2011/05/25 | 1,425 | 1,439 | 1,408 | 1,420 | 88,700 |
| 2011/05/24 | 1,400 | 1,455 | 1,395 | 1,440 | 201,900 |
| 2011/05/23 | 1,374 | 1,400 | 1,362 | 1,375 | 97,000 |
| 2011/05/20 | 1,408 | 1,421 | 1,393 | 1,400 | 167,800 |
| 2011/05/19 | 1,417 | 1,422 | 1,390 | 1,407 | 114,700 |
| 2011/05/18 | 1,370 | 1,432 | 1,368 | 1,413 | 218,500 |
| 2011/05/17 | 1,380 | 1,382 | 1,340 | 1,359 | 109,300 |
| 2011/05/16 | 1,370 | 1,398 | 1,367 | 1,388 | 139,500 |
| 2011/05/13 | 1,365 | 1,393 | 1,360 | 1,393 | 182,300 |
| 2011/05/12 | 1,370 | 1,377 | 1,350 | 1,365 | 176,000 |
| 2011/05/11 | 1,374 | 1,395 | 1,333 | 1,340 | 212,600 |
| 2011/05/10 | 1,330 | 1,380 | 1,330 | 1,373 | 194,300 |
| 2011/05/09 | 1,449 | 1,449 | 1,317 | 1,329 | 384,300 |
| 2011/05/06 | 1,350 | 1,398 | 1,339 | 1,390 | 322,100 |
| 2011/05/02 | 1,357 | 1,357 | 1,336 | 1,338 | 139,400 |
| 2011/04/28 | 1,332 | 1,350 | 1,320 | 1,336 | 100,300 |
| 2011/04/27 | 1,320 | 1,348 | 1,302 | 1,319 | 245,900 |
| 2011/04/26 | 1,298 | 1,319 | 1,280 | 1,314 | 152,800 |
| 2011/04/25 | 1,285 | 1,300 | 1,283 | 1,291 | 94,500 |
| 2011/04/22 | 1,278 | 1,310 | 1,271 | 1,300 | 175,200 |
| 2011/04/21 | 1,294 | 1,300 | 1,265 | 1,287 | 165,900 |
| 2011/04/20 | 1,310 | 1,318 | 1,270 | 1,273 | 338,300 |
| 2011/04/19 | 1,285 | 1,296 | 1,275 | 1,278 | 177,600 |
| 2011/04/18 | 1,294 | 1,324 | 1,263 | 1,285 | 211,400 |
| 2011/04/15 | 1,229 | 1,287 | 1,221 | 1,275 | 379,000 |
| 2011/04/14 | 1,206 | 1,228 | 1,195 | 1,212 | 303,200 |
| 2011/04/13 | 1,228 | 1,253 | 1,209 | 1,231 | 177,500 |
| 2011/04/12 | 1,256 | 1,289 | 1,211 | 1,215 | 540,400 |
| 2011/04/11 | 1,252 | 1,255 | 1,228 | 1,237 | 198,400 |
| 2011/04/08 | 1,164 | 1,235 | 1,155 | 1,218 | 405,800 |
| 2011/04/07 | 1,146 | 1,181 | 1,145 | 1,163 | 241,400 |
| 2011/04/06 | 1,130 | 1,168 | 1,126 | 1,145 | 610,700 |
| 2011/04/05 | 1,175 | 1,175 | 1,127 | 1,144 | 338,800 |
| 2011/04/04 | 1,156 | 1,175 | 1,151 | 1,155 | 324,700 |
| 2011/04/01 | 1,110 | 1,168 | 1,092 | 1,137 | 404,000 |
| 2011/03/31 | 1,067 | 1,110 | 1,058 | 1,090 | 459,800 |
| 2011/03/30 | 1,046 | 1,070 | 1,036 | 1,056 | 450,100 |
| 2011/03/29 | 1,020 | 1,057 | 1,017 | 1,034 | 567,100 |
| 2011/03/28 | 1,134 | 1,136 | 1,103 | 1,115 | 128,500 |
| 2011/03/25 | 1,141 | 1,141 | 1,095 | 1,106 | 239,000 |
| 2011/03/24 | 1,160 | 1,176 | 1,131 | 1,137 | 265,100 |
| 2011/03/23 | 1,219 | 1,219 | 1,157 | 1,168 | 189,000 |
| 2011/03/22 | 1,247 | 1,248 | 1,164 | 1,194 | 312,900 |
| 2011/03/18 | 1,170 | 1,198 | 1,150 | 1,157 | 169,500 |
| 2011/03/17 | 1,067 | 1,193 | 1,040 | 1,146 | 236,800 |
| 2011/03/16 | 1,000 | 1,099 | 1,000 | 1,065 | 331,100 |
| 2011/03/15 | 1,201 | 1,202 | 950 | 950 | 418,900 |
| 2011/03/14 | 1,201 | 1,337 | 1,200 | 1,250 | 295,800 |
| 2011/03/11 | 1,470 | 1,489 | 1,453 | 1,471 | 161,500 |
| 2011/03/10 | 1,514 | 1,515 | 1,475 | 1,483 | 124,000 |
| 2011/03/09 | 1,474 | 1,516 | 1,470 | 1,493 | 280,600 |
| 2011/03/08 | 1,459 | 1,485 | 1,441 | 1,444 | 180,800 |
| 2011/03/07 | 1,466 | 1,501 | 1,438 | 1,465 | 381,200 |
| 2011/03/04 | 1,436 | 1,437 | 1,403 | 1,406 | 123,200 |
| 2011/03/03 | 1,454 | 1,454 | 1,416 | 1,436 | 169,300 |
| 2011/03/02 | 1,456 | 1,462 | 1,420 | 1,424 | 174,800 |
| 2011/03/01 | 1,418 | 1,469 | 1,414 | 1,463 | 193,500 |
| 2011/02/28 | 1,393 | 1,418 | 1,387 | 1,409 | 117,900 |
| 2011/02/25 | 1,396 | 1,396 | 1,351 | 1,386 | 206,500 |
| 2011/02/24 | 1,370 | 1,410 | 1,362 | 1,395 | 199,400 |
| 2011/02/23 | 1,335 | 1,376 | 1,332 | 1,367 | 77,100 |
| 2011/02/22 | 1,347 | 1,357 | 1,337 | 1,344 | 58,400 |
| 2011/02/21 | 1,350 | 1,365 | 1,335 | 1,361 | 47,800 |
| 2011/02/18 | 1,350 | 1,354 | 1,334 | 1,345 | 66,700 |
| 2011/02/17 | 1,340 | 1,349 | 1,333 | 1,344 | 40,900 |
| 2011/02/16 | 1,349 | 1,356 | 1,331 | 1,347 | 69,800 |
| 2011/02/15 | 1,354 | 1,361 | 1,328 | 1,328 | 98,100 |
| 2011/02/14 | 1,351 | 1,373 | 1,342 | 1,353 | 103,200 |
| 2011/02/10 | 1,350 | 1,385 | 1,328 | 1,380 | 207,300 |
| 2011/02/09 | 1,320 | 1,330 | 1,296 | 1,312 | 131,200 |
| 2011/02/08 | 1,315 | 1,319 | 1,290 | 1,311 | 91,900 |
| 2011/02/07 | 1,307 | 1,314 | 1,300 | 1,308 | 61,900 |
| 2011/02/04 | 1,255 | 1,300 | 1,255 | 1,294 | 98,000 |
| 2011/02/03 | 1,244 | 1,317 | 1,221 | 1,256 | 366,600 |
| 2011/02/02 | 1,226 | 1,269 | 1,226 | 1,263 | 120,000 |
| 2011/02/01 | 1,243 | 1,245 | 1,213 | 1,225 | 139,800 |
| 2011/01/31 | 1,240 | 1,252 | 1,233 | 1,242 | 70,000 |
| 2011/01/28 | 1,280 | 1,288 | 1,243 | 1,251 | 105,400 |
| 2011/01/27 | 1,280 | 1,294 | 1,275 | 1,285 | 77,600 |
| 2011/01/26 | 1,286 | 1,287 | 1,275 | 1,275 | 57,400 |
| 2011/01/25 | 1,258 | 1,264 | 1,247 | 1,256 | 97,200 |
| 2011/01/24 | 1,270 | 1,281 | 1,217 | 1,238 | 319,800 |
| 2011/01/21 | 1,352 | 1,354 | 1,271 | 1,284 | 121,900 |
| 2011/01/20 | 1,348 | 1,372 | 1,327 | 1,327 | 112,200 |
| 2011/01/19 | 1,340 | 1,342 | 1,317 | 1,330 | 66,500 |
| 2011/01/18 | 1,311 | 1,334 | 1,310 | 1,313 | 43,300 |
| 2011/01/17 | 1,329 | 1,333 | 1,318 | 1,324 | 89,400 |
| 2011/01/14 | 1,331 | 1,350 | 1,320 | 1,338 | 65,500 |
| 2011/01/13 | 1,360 | 1,365 | 1,325 | 1,331 | 135,400 |
| 2011/01/12 | 1,351 | 1,369 | 1,332 | 1,352 | 98,100 |
| 2011/01/11 | 1,353 | 1,364 | 1,330 | 1,333 | 188,900 |
| 2011/01/07 | 1,330 | 1,378 | 1,330 | 1,361 | 308,500 |
| 2011/01/06 | 1,299 | 1,352 | 1,293 | 1,330 | 443,700 |
| 2011/01/05 | 1,231 | 1,272 | 1,231 | 1,264 | 137,500 |
| 2011/01/04 | 1,250 | 1,260 | 1,224 | 1,233 | 126,400 |