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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,940 | 3,975 | 3,900 | 3,940 | 255,700 |
| 2013/12/27 | 3,855 | 3,900 | 3,825 | 3,885 | 202,300 |
| 2013/12/26 | 3,750 | 3,815 | 3,730 | 3,805 | 192,500 |
| 2013/12/25 | 3,720 | 3,770 | 3,700 | 3,730 | 220,600 |
| 2013/12/24 | 3,785 | 3,830 | 3,740 | 3,750 | 207,700 |
| 2013/12/20 | 3,815 | 3,835 | 3,775 | 3,795 | 217,400 |
| 2013/12/19 | 3,835 | 3,945 | 3,755 | 3,775 | 577,300 |
| 2013/12/18 | 3,895 | 3,930 | 3,750 | 3,795 | 586,200 |
| 2013/12/17 | 3,970 | 4,005 | 3,845 | 3,895 | 512,400 |
| 2013/12/16 | 4,100 | 4,105 | 4,015 | 4,025 | 127,000 |
| 2013/12/13 | 4,075 | 4,155 | 4,070 | 4,115 | 204,800 |
| 2013/12/12 | 4,125 | 4,140 | 4,060 | 4,110 | 180,400 |
| 2013/12/11 | 4,130 | 4,220 | 4,130 | 4,180 | 208,700 |
| 2013/12/10 | 4,140 | 4,185 | 4,130 | 4,160 | 202,100 |
| 2013/12/09 | 4,255 | 4,255 | 4,135 | 4,155 | 250,500 |
| 2013/12/06 | 4,230 | 4,255 | 4,185 | 4,205 | 110,000 |
| 2013/12/05 | 4,325 | 4,345 | 4,235 | 4,260 | 123,500 |
| 2013/12/04 | 4,355 | 4,365 | 4,300 | 4,325 | 109,900 |
| 2013/12/03 | 4,365 | 4,420 | 4,345 | 4,380 | 139,500 |
| 2013/12/02 | 4,300 | 4,360 | 4,280 | 4,335 | 148,800 |
| 2013/11/29 | 4,360 | 4,380 | 4,310 | 4,340 | 142,200 |
| 2013/11/28 | 4,410 | 4,470 | 4,330 | 4,380 | 149,300 |
| 2013/11/27 | 4,380 | 4,460 | 4,365 | 4,410 | 144,600 |
| 2013/11/26 | 4,370 | 4,405 | 4,325 | 4,375 | 87,200 |
| 2013/11/25 | 4,435 | 4,480 | 4,370 | 4,410 | 140,700 |
| 2013/11/22 | 4,465 | 4,490 | 4,405 | 4,435 | 240,500 |
| 2013/11/21 | 4,375 | 4,510 | 4,370 | 4,450 | 269,300 |
| 2013/11/20 | 4,345 | 4,630 | 4,345 | 4,435 | 755,400 |
| 2013/11/19 | 4,260 | 4,340 | 4,235 | 4,325 | 200,200 |
| 2013/11/18 | 4,275 | 4,275 | 4,210 | 4,235 | 153,700 |
| 2013/11/15 | 4,240 | 4,290 | 4,225 | 4,255 | 157,800 |
| 2013/11/14 | 4,275 | 4,275 | 4,190 | 4,210 | 302,300 |
| 2013/11/13 | 4,275 | 4,305 | 4,205 | 4,235 | 116,100 |
| 2013/11/12 | 4,250 | 4,310 | 4,240 | 4,310 | 221,000 |
| 2013/11/11 | 4,250 | 4,270 | 4,170 | 4,210 | 295,400 |
| 2013/11/08 | 4,130 | 4,215 | 4,110 | 4,200 | 749,000 |
| 2013/11/07 | 4,020 | 4,090 | 3,915 | 4,015 | 712,400 |
| 2013/11/06 | 4,090 | 4,155 | 4,055 | 4,090 | 317,400 |
| 2013/11/05 | 4,140 | 4,210 | 4,100 | 4,160 | 369,800 |
| 2013/11/01 | 4,200 | 4,285 | 4,185 | 4,210 | 336,400 |
| 2013/10/31 | 4,320 | 4,325 | 4,190 | 4,220 | 293,500 |
| 2013/10/30 | 4,300 | 4,335 | 4,260 | 4,300 | 422,100 |
| 2013/10/29 | 4,285 | 4,310 | 4,225 | 4,295 | 308,300 |
| 2013/10/28 | 4,220 | 4,285 | 4,165 | 4,280 | 214,200 |
| 2013/10/25 | 4,140 | 4,200 | 4,115 | 4,165 | 274,800 |
| 2013/10/24 | 4,065 | 4,160 | 4,035 | 4,150 | 152,800 |
| 2013/10/23 | 4,235 | 4,235 | 4,065 | 4,105 | 300,800 |
| 2013/10/22 | 4,205 | 4,260 | 4,185 | 4,245 | 275,400 |
| 2013/10/21 | 4,085 | 4,200 | 4,085 | 4,200 | 372,000 |
| 2013/10/18 | 4,030 | 4,095 | 4,030 | 4,080 | 320,600 |
| 2013/10/17 | 3,995 | 4,045 | 3,965 | 4,000 | 278,400 |
| 2013/10/16 | 3,910 | 3,980 | 3,900 | 3,930 | 214,000 |
| 2013/10/15 | 3,925 | 3,960 | 3,870 | 3,885 | 242,700 |
| 2013/10/11 | 3,970 | 4,030 | 3,940 | 3,960 | 270,600 |
| 2013/10/10 | 3,975 | 3,990 | 3,905 | 3,955 | 230,300 |
| 2013/10/09 | 4,065 | 4,070 | 3,950 | 3,970 | 347,400 |
| 2013/10/08 | 4,030 | 4,140 | 4,005 | 4,135 | 226,200 |
| 2013/10/07 | 4,010 | 4,085 | 4,010 | 4,010 | 89,000 |
| 2013/10/04 | 4,160 | 4,165 | 4,025 | 4,035 | 187,000 |
| 2013/10/03 | 4,200 | 4,210 | 4,165 | 4,170 | 413,400 |
| 2013/10/02 | 4,295 | 4,355 | 4,070 | 4,100 | 452,500 |
| 2013/10/01 | 4,130 | 4,285 | 4,120 | 4,255 | 397,200 |
| 2013/09/30 | 4,175 | 4,190 | 4,100 | 4,130 | 201,100 |
| 2013/09/27 | 3,985 | 4,140 | 3,985 | 4,125 | 267,900 |
| 2013/09/26 | 3,945 | 3,970 | 3,905 | 3,965 | 255,900 |
| 2013/09/25 | 3,885 | 3,900 | 3,820 | 3,855 | 295,500 |
| 2013/09/24 | 3,930 | 3,930 | 3,885 | 3,885 | 261,100 |
| 2013/09/20 | 3,930 | 3,950 | 3,890 | 3,930 | 173,400 |
| 2013/09/19 | 3,900 | 3,965 | 3,895 | 3,965 | 120,500 |
| 2013/09/18 | 3,960 | 3,980 | 3,865 | 3,910 | 330,700 |
| 2013/09/17 | 4,025 | 4,045 | 3,925 | 3,960 | 201,800 |
| 2013/09/13 | 3,995 | 4,060 | 3,965 | 4,035 | 117,500 |
| 2013/09/12 | 4,125 | 4,130 | 4,020 | 4,030 | 86,900 |
| 2013/09/11 | 4,190 | 4,225 | 4,125 | 4,130 | 125,000 |
| 2013/09/10 | 4,060 | 4,150 | 4,055 | 4,135 | 149,200 |
| 2013/09/09 | 3,990 | 4,065 | 3,960 | 4,035 | 171,700 |
| 2013/09/06 | 4,020 | 4,035 | 3,915 | 3,920 | 120,400 |
| 2013/09/05 | 3,985 | 4,080 | 3,965 | 4,005 | 147,700 |
| 2013/09/04 | 3,935 | 3,975 | 3,915 | 3,975 | 105,300 |
| 2013/09/03 | 4,000 | 4,005 | 3,930 | 4,000 | 137,000 |
| 2013/09/02 | 3,925 | 4,010 | 3,895 | 3,980 | 119,100 |
| 2013/08/30 | 3,965 | 3,985 | 3,910 | 3,955 | 187,800 |
| 2013/08/29 | 3,850 | 3,960 | 3,815 | 3,950 | 187,600 |
| 2013/08/28 | 3,800 | 3,870 | 3,800 | 3,845 | 80,600 |
| 2013/08/27 | 3,990 | 4,005 | 3,905 | 3,920 | 110,100 |
| 2013/08/26 | 4,005 | 4,065 | 3,995 | 4,020 | 179,600 |
| 2013/08/23 | 3,955 | 4,050 | 3,920 | 3,980 | 263,500 |
| 2013/08/22 | 3,775 | 3,890 | 3,640 | 3,875 | 574,000 |
| 2013/08/21 | 3,880 | 3,895 | 3,770 | 3,850 | 143,800 |
| 2013/08/20 | 3,905 | 3,960 | 3,880 | 3,895 | 149,000 |
| 2013/08/19 | 3,950 | 4,015 | 3,935 | 3,985 | 113,300 |
| 2013/08/16 | 3,915 | 4,060 | 3,915 | 4,000 | 343,700 |
| 2013/08/15 | 3,910 | 3,950 | 3,835 | 3,910 | 480,800 |
| 2013/08/14 | 4,000 | 4,020 | 3,875 | 3,950 | 351,800 |
| 2013/08/13 | 4,050 | 4,115 | 3,970 | 4,025 | 422,900 |
| 2013/08/12 | 4,225 | 4,250 | 3,990 | 4,045 | 522,200 |
| 2013/08/09 | 4,150 | 4,245 | 4,105 | 4,240 | 410,300 |
| 2013/08/08 | 4,035 | 4,220 | 4,030 | 4,150 | 652,600 |
| 2013/08/07 | 4,400 | 4,400 | 3,980 | 4,030 | 1,308,400 |
| 2013/08/06 | 4,330 | 4,425 | 4,255 | 4,405 | 654,400 |
| 2013/08/05 | 4,565 | 4,755 | 4,560 | 4,750 | 276,500 |
| 2013/08/02 | 4,515 | 4,705 | 4,500 | 4,705 | 231,400 |
| 2013/08/01 | 4,385 | 4,515 | 4,300 | 4,515 | 154,900 |
| 2013/07/31 | 4,465 | 4,480 | 4,370 | 4,435 | 139,000 |
| 2013/07/30 | 4,310 | 4,515 | 4,300 | 4,505 | 197,600 |
| 2013/07/29 | 4,325 | 4,395 | 4,300 | 4,310 | 189,400 |
| 2013/07/26 | 4,590 | 4,590 | 4,455 | 4,465 | 170,400 |
| 2013/07/25 | 4,635 | 4,685 | 4,610 | 4,640 | 131,900 |
| 2013/07/24 | 4,645 | 4,665 | 4,545 | 4,645 | 149,400 |
| 2013/07/23 | 4,640 | 4,690 | 4,605 | 4,645 | 149,100 |
| 2013/07/22 | 4,705 | 4,730 | 4,630 | 4,690 | 133,200 |
| 2013/07/19 | 4,645 | 4,770 | 4,630 | 4,710 | 288,800 |
| 2013/07/18 | 4,600 | 4,670 | 4,580 | 4,605 | 130,200 |
| 2013/07/17 | 4,500 | 4,615 | 4,495 | 4,595 | 193,600 |
| 2013/07/16 | 4,525 | 4,680 | 4,480 | 4,560 | 421,200 |
| 2013/07/12 | 4,625 | 4,625 | 4,460 | 4,575 | 536,900 |
| 2013/07/11 | 4,760 | 4,775 | 4,605 | 4,720 | 567,400 |
| 2013/07/10 | 4,800 | 5,060 | 4,800 | 4,860 | 480,000 |
| 2013/07/09 | 4,600 | 4,745 | 4,540 | 4,725 | 268,500 |
| 2013/07/08 | 4,500 | 4,615 | 4,485 | 4,585 | 286,700 |
| 2013/07/05 | 4,525 | 4,535 | 4,450 | 4,500 | 115,500 |
| 2013/07/04 | 4,510 | 4,510 | 4,385 | 4,485 | 150,500 |
| 2013/07/03 | 4,485 | 4,520 | 4,415 | 4,510 | 333,900 |
| 2013/07/02 | 4,400 | 4,420 | 4,340 | 4,420 | 317,000 |
| 2013/07/01 | 4,180 | 4,335 | 4,130 | 4,330 | 308,400 |
| 2013/06/28 | 4,050 | 4,155 | 4,015 | 4,145 | 264,200 |
| 2013/06/27 | 3,895 | 3,990 | 3,805 | 3,990 | 171,100 |
| 2013/06/26 | 4,085 | 4,085 | 3,830 | 3,915 | 175,300 |
| 2013/06/25 | 4,085 | 4,115 | 3,935 | 4,005 | 184,600 |
| 2013/06/24 | 4,085 | 4,175 | 4,030 | 4,130 | 441,200 |
| 2013/06/21 | 3,780 | 4,035 | 3,705 | 4,025 | 324,600 |
| 2013/06/20 | 3,815 | 3,890 | 3,795 | 3,830 | 149,200 |
| 2013/06/19 | 3,925 | 3,955 | 3,775 | 3,905 | 237,200 |
| 2013/06/18 | 3,895 | 3,915 | 3,785 | 3,865 | 146,000 |
| 2013/06/17 | 3,750 | 3,890 | 3,730 | 3,890 | 244,900 |
| 2013/06/14 | 3,760 | 3,780 | 3,655 | 3,725 | 426,900 |
| 2013/06/13 | 3,760 | 3,760 | 3,580 | 3,620 | 350,200 |
| 2013/06/12 | 3,640 | 3,760 | 3,620 | 3,755 | 269,200 |
| 2013/06/11 | 3,600 | 3,765 | 3,600 | 3,710 | 540,200 |
| 2013/06/10 | 3,390 | 3,600 | 3,380 | 3,595 | 419,900 |
| 2013/06/07 | 3,135 | 3,305 | 3,115 | 3,260 | 407,400 |
| 2013/06/06 | 3,430 | 3,430 | 3,240 | 3,275 | 405,800 |
| 2013/06/05 | 3,550 | 3,730 | 3,510 | 3,525 | 192,400 |
| 2013/06/04 | 3,575 | 3,630 | 3,385 | 3,610 | 272,900 |
| 2013/06/03 | 3,625 | 3,680 | 3,540 | 3,560 | 184,400 |
| 2013/05/31 | 3,750 | 3,855 | 3,670 | 3,735 | 194,600 |
| 2013/05/30 | 3,740 | 3,745 | 3,610 | 3,635 | 161,200 |
| 2013/05/29 | 3,780 | 3,855 | 3,685 | 3,770 | 260,800 |
| 2013/05/28 | 3,680 | 3,760 | 3,605 | 3,680 | 233,600 |
| 2013/05/27 | 3,825 | 3,830 | 3,575 | 3,675 | 271,800 |
| 2013/05/24 | 3,835 | 4,025 | 3,630 | 3,845 | 392,100 |
| 2013/05/23 | 3,995 | 4,075 | 3,755 | 3,765 | 274,700 |
| 2013/05/22 | 4,040 | 4,070 | 3,940 | 4,045 | 248,300 |
| 2013/05/21 | 4,170 | 4,230 | 4,030 | 4,075 | 246,600 |
| 2013/05/20 | 4,240 | 4,290 | 4,180 | 4,240 | 139,000 |
| 2013/05/17 | 4,100 | 4,240 | 4,095 | 4,215 | 179,100 |
| 2013/05/16 | 4,235 | 4,260 | 3,940 | 4,070 | 379,400 |
| 2013/05/15 | 4,250 | 4,320 | 4,150 | 4,195 | 279,200 |
| 2013/05/14 | 4,150 | 4,265 | 4,100 | 4,250 | 376,400 |
| 2013/05/13 | 4,130 | 4,135 | 4,005 | 4,040 | 535,000 |
| 2013/05/10 | 4,185 | 4,200 | 4,050 | 4,090 | 339,400 |
| 2013/05/09 | 4,020 | 4,275 | 4,010 | 4,120 | 745,600 |
| 2013/05/08 | 3,990 | 3,990 | 3,900 | 3,920 | 195,700 |
| 2013/05/07 | 3,945 | 3,995 | 3,910 | 3,960 | 165,700 |
| 2013/05/02 | 3,900 | 3,900 | 3,850 | 3,875 | 112,100 |
| 2013/05/01 | 3,850 | 4,000 | 3,850 | 3,895 | 273,100 |
| 2013/04/30 | 3,685 | 3,800 | 3,660 | 3,780 | 200,800 |
| 2013/04/26 | 3,720 | 3,765 | 3,680 | 3,685 | 178,800 |
| 2013/04/25 | 3,735 | 3,740 | 3,690 | 3,710 | 327,600 |
| 2013/04/24 | 3,725 | 3,740 | 3,665 | 3,705 | 322,300 |
| 2013/04/23 | 3,720 | 3,775 | 3,665 | 3,690 | 388,500 |
| 2013/04/22 | 3,655 | 3,820 | 3,630 | 3,770 | 386,000 |
| 2013/04/19 | 3,680 | 3,690 | 3,560 | 3,585 | 185,900 |
| 2013/04/18 | 3,700 | 3,720 | 3,595 | 3,610 | 432,100 |
| 2013/04/17 | 3,450 | 3,645 | 3,450 | 3,555 | 556,800 |
| 2013/04/16 | 3,330 | 3,455 | 3,220 | 3,380 | 381,700 |
| 2013/04/15 | 3,335 | 3,395 | 3,335 | 3,360 | 150,600 |
| 2013/04/12 | 3,300 | 3,385 | 3,300 | 3,330 | 303,600 |
| 2013/04/11 | 3,400 | 3,400 | 3,295 | 3,355 | 457,600 |
| 2013/04/10 | 3,470 | 3,485 | 3,340 | 3,410 | 433,600 |
| 2013/04/09 | 3,570 | 3,575 | 3,460 | 3,475 | 217,100 |
| 2013/04/08 | 3,480 | 3,530 | 3,385 | 3,525 | 483,900 |
| 2013/04/05 | 3,470 | 3,590 | 3,405 | 3,480 | 812,300 |
| 2013/04/04 | 3,280 | 3,430 | 3,205 | 3,410 | 512,400 |
| 2013/04/03 | 3,165 | 3,405 | 3,150 | 3,325 | 667,000 |
| 2013/04/02 | 2,950 | 3,175 | 2,900 | 3,110 | 561,500 |
| 2013/04/01 | 3,180 | 3,235 | 3,090 | 3,160 | 318,700 |
| 2013/03/29 | 3,245 | 3,280 | 3,210 | 3,235 | 178,800 |
| 2013/03/28 | 3,170 | 3,310 | 3,160 | 3,215 | 476,600 |
| 2013/03/27 | 3,130 | 3,175 | 3,105 | 3,140 | 329,300 |
| 2013/03/26 | 3,025 | 3,210 | 3,020 | 3,190 | 572,100 |
| 2013/03/25 | 3,085 | 3,125 | 3,055 | 3,090 | 374,200 |
| 2013/03/22 | 3,185 | 3,185 | 3,090 | 3,125 | 431,100 |
| 2013/03/21 | 3,050 | 3,230 | 3,015 | 3,210 | 725,500 |
| 2013/03/19 | 2,877 | 3,090 | 2,877 | 3,055 | 593,700 |
| 2013/03/18 | 2,825 | 2,957 | 2,775 | 2,875 | 867,200 |
| 2013/03/15 | 2,660 | 2,803 | 2,660 | 2,775 | 819,000 |
| 2013/03/14 | 2,681 | 2,689 | 2,617 | 2,659 | 672,200 |
| 2013/03/13 | 2,710 | 2,793 | 2,709 | 2,722 | 283,800 |
| 2013/03/12 | 2,800 | 2,801 | 2,703 | 2,717 | 512,400 |
| 2013/03/11 | 2,745 | 2,905 | 2,739 | 2,812 | 743,300 |
| 2013/03/08 | 2,650 | 2,752 | 2,650 | 2,699 | 613,200 |
| 2013/03/07 | 2,518 | 2,630 | 2,505 | 2,621 | 613,000 |
| 2013/03/06 | 2,500 | 2,534 | 2,454 | 2,473 | 341,700 |
| 2013/03/05 | 2,450 | 2,490 | 2,450 | 2,475 | 237,000 |
| 2013/03/04 | 2,443 | 2,473 | 2,417 | 2,443 | 246,700 |
| 2013/03/01 | 2,354 | 2,442 | 2,349 | 2,406 | 241,800 |
| 2013/02/28 | 2,310 | 2,352 | 2,305 | 2,339 | 187,400 |
| 2013/02/27 | 2,330 | 2,342 | 2,297 | 2,297 | 130,500 |
| 2013/02/26 | 2,385 | 2,385 | 2,319 | 2,329 | 192,600 |
| 2013/02/25 | 2,360 | 2,412 | 2,360 | 2,399 | 240,900 |
| 2013/02/22 | 2,364 | 2,385 | 2,350 | 2,362 | 244,900 |
| 2013/02/21 | 2,359 | 2,375 | 2,337 | 2,350 | 205,900 |
| 2013/02/20 | 2,340 | 2,356 | 2,320 | 2,346 | 192,300 |
| 2013/02/19 | 2,282 | 2,356 | 2,282 | 2,338 | 216,200 |
| 2013/02/18 | 2,247 | 2,294 | 2,211 | 2,279 | 209,200 |
| 2013/02/15 | 2,251 | 2,297 | 2,243 | 2,266 | 282,200 |
| 2013/02/14 | 2,294 | 2,307 | 2,262 | 2,299 | 231,700 |
| 2013/02/13 | 2,350 | 2,382 | 2,296 | 2,310 | 237,900 |
| 2013/02/12 | 2,410 | 2,421 | 2,341 | 2,347 | 263,500 |
| 2013/02/08 | 2,401 | 2,430 | 2,390 | 2,400 | 243,100 |
| 2013/02/07 | 2,400 | 2,448 | 2,400 | 2,419 | 251,100 |
| 2013/02/06 | 2,420 | 2,442 | 2,398 | 2,426 | 257,200 |
| 2013/02/05 | 2,355 | 2,489 | 2,355 | 2,421 | 668,400 |
| 2013/02/04 | 2,303 | 2,325 | 2,286 | 2,323 | 232,500 |
| 2013/02/01 | 2,242 | 2,292 | 2,242 | 2,283 | 205,400 |
| 2013/01/31 | 2,256 | 2,260 | 2,207 | 2,214 | 228,700 |
| 2013/01/30 | 2,212 | 2,265 | 2,209 | 2,262 | 212,400 |
| 2013/01/29 | 2,198 | 2,245 | 2,194 | 2,211 | 224,500 |
| 2013/01/28 | 2,211 | 2,227 | 2,191 | 2,191 | 112,500 |
| 2013/01/25 | 2,177 | 2,212 | 2,175 | 2,187 | 140,200 |
| 2013/01/24 | 2,150 | 2,193 | 2,150 | 2,176 | 186,600 |
| 2013/01/23 | 2,185 | 2,205 | 2,156 | 2,161 | 164,800 |
| 2013/01/22 | 2,248 | 2,248 | 2,189 | 2,194 | 174,800 |
| 2013/01/21 | 2,200 | 2,248 | 2,195 | 2,225 | 369,100 |
| 2013/01/18 | 2,149 | 2,159 | 2,132 | 2,140 | 136,800 |
| 2013/01/17 | 2,125 | 2,162 | 2,102 | 2,149 | 440,900 |
| 2013/01/16 | 2,130 | 2,132 | 2,091 | 2,100 | 155,500 |
| 2013/01/15 | 2,073 | 2,117 | 2,061 | 2,108 | 301,500 |
| 2013/01/11 | 2,060 | 2,061 | 2,042 | 2,048 | 144,700 |
| 2013/01/10 | 2,055 | 2,063 | 2,030 | 2,052 | 247,200 |
| 2013/01/09 | 2,050 | 2,059 | 2,001 | 2,035 | 259,000 |
| 2013/01/08 | 2,010 | 2,059 | 2,007 | 2,050 | 531,400 |
| 2013/01/07 | 1,970 | 1,993 | 1,957 | 1,987 | 349,100 |
| 2013/01/04 | 1,991 | 1,999 | 1,950 | 1,974 | 277,400 |