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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,330 | 3,415 | 3,325 | 3,375 | 351,100 |
| 2014/12/29 | 3,300 | 3,330 | 3,295 | 3,320 | 160,500 |
| 2014/12/26 | 3,280 | 3,305 | 3,250 | 3,300 | 125,300 |
| 2014/12/25 | 3,315 | 3,320 | 3,265 | 3,290 | 154,300 |
| 2014/12/24 | 3,280 | 3,315 | 3,265 | 3,310 | 327,200 |
| 2014/12/22 | 3,220 | 3,260 | 3,210 | 3,260 | 292,700 |
| 2014/12/19 | 3,210 | 3,220 | 3,145 | 3,205 | 374,700 |
| 2014/12/18 | 3,140 | 3,190 | 3,110 | 3,180 | 333,000 |
| 2014/12/17 | 3,130 | 3,130 | 3,060 | 3,075 | 154,500 |
| 2014/12/16 | 3,105 | 3,125 | 3,080 | 3,090 | 195,700 |
| 2014/12/15 | 3,150 | 3,225 | 3,130 | 3,140 | 342,200 |
| 2014/12/12 | 3,130 | 3,145 | 3,100 | 3,110 | 278,600 |
| 2014/12/11 | 3,145 | 3,160 | 3,075 | 3,155 | 322,400 |
| 2014/12/10 | 3,055 | 3,180 | 3,035 | 3,160 | 461,000 |
| 2014/12/09 | 3,065 | 3,090 | 3,050 | 3,065 | 226,700 |
| 2014/12/08 | 3,115 | 3,120 | 3,055 | 3,065 | 300,500 |
| 2014/12/05 | 3,030 | 3,075 | 3,025 | 3,045 | 250,300 |
| 2014/12/04 | 3,000 | 3,070 | 2,964 | 3,040 | 805,400 |
| 2014/12/03 | 3,130 | 3,140 | 2,937 | 2,950 | 1,423,700 |
| 2014/12/02 | 3,200 | 3,245 | 3,120 | 3,160 | 460,300 |
| 2014/12/01 | 3,285 | 3,285 | 3,155 | 3,175 | 543,700 |
| 2014/11/28 | 3,335 | 3,335 | 3,255 | 3,280 | 275,700 |
| 2014/11/27 | 3,350 | 3,385 | 3,285 | 3,310 | 276,900 |
| 2014/11/26 | 3,255 | 3,345 | 3,240 | 3,335 | 294,400 |
| 2014/11/25 | 3,275 | 3,325 | 3,235 | 3,270 | 378,000 |
| 2014/11/21 | 3,295 | 3,330 | 3,250 | 3,270 | 256,000 |
| 2014/11/20 | 3,395 | 3,395 | 3,230 | 3,260 | 831,600 |
| 2014/11/19 | 3,455 | 3,470 | 3,375 | 3,390 | 271,300 |
| 2014/11/18 | 3,440 | 3,485 | 3,375 | 3,420 | 435,700 |
| 2014/11/17 | 3,570 | 3,575 | 3,430 | 3,440 | 401,500 |
| 2014/11/14 | 3,680 | 3,700 | 3,570 | 3,605 | 381,500 |
| 2014/11/13 | 3,500 | 3,695 | 3,500 | 3,655 | 793,500 |
| 2014/11/12 | 3,410 | 3,520 | 3,410 | 3,470 | 649,800 |
| 2014/11/11 | 3,390 | 3,480 | 3,355 | 3,420 | 663,800 |
| 2014/11/10 | 3,505 | 3,515 | 3,350 | 3,365 | 771,200 |
| 2014/11/07 | 3,640 | 3,645 | 3,410 | 3,505 | 1,189,700 |
| 2014/11/06 | 3,835 | 3,845 | 3,640 | 3,745 | 1,190,900 |
| 2014/11/05 | 3,935 | 4,055 | 3,930 | 4,045 | 236,000 |
| 2014/11/04 | 4,200 | 4,210 | 3,935 | 3,955 | 419,800 |
| 2014/10/31 | 4,075 | 4,145 | 4,035 | 4,140 | 182,200 |
| 2014/10/30 | 3,995 | 4,075 | 3,965 | 4,040 | 159,600 |
| 2014/10/29 | 4,020 | 4,090 | 3,995 | 4,030 | 199,700 |
| 2014/10/28 | 3,930 | 4,020 | 3,925 | 4,000 | 228,500 |
| 2014/10/27 | 3,870 | 3,930 | 3,860 | 3,895 | 232,800 |
| 2014/10/24 | 3,795 | 3,850 | 3,730 | 3,825 | 292,200 |
| 2014/10/23 | 3,725 | 3,750 | 3,630 | 3,645 | 142,100 |
| 2014/10/22 | 3,715 | 3,750 | 3,665 | 3,735 | 138,900 |
| 2014/10/21 | 3,715 | 3,760 | 3,700 | 3,715 | 94,800 |
| 2014/10/20 | 3,655 | 3,740 | 3,635 | 3,725 | 106,500 |
| 2014/10/17 | 3,605 | 3,645 | 3,555 | 3,585 | 245,800 |
| 2014/10/16 | 3,670 | 3,695 | 3,595 | 3,605 | 156,900 |
| 2014/10/15 | 3,730 | 3,750 | 3,710 | 3,730 | 111,600 |
| 2014/10/14 | 3,825 | 3,825 | 3,720 | 3,730 | 179,000 |
| 2014/10/10 | 3,755 | 3,845 | 3,735 | 3,835 | 159,800 |
| 2014/10/09 | 3,830 | 3,850 | 3,780 | 3,785 | 142,200 |
| 2014/10/08 | 3,880 | 3,900 | 3,805 | 3,810 | 170,300 |
| 2014/10/07 | 3,940 | 3,965 | 3,915 | 3,915 | 92,000 |
| 2014/10/06 | 3,920 | 4,000 | 3,910 | 3,945 | 205,200 |
| 2014/10/03 | 3,905 | 3,940 | 3,835 | 3,895 | 358,500 |
| 2014/10/02 | 4,045 | 4,065 | 3,970 | 3,975 | 145,600 |
| 2014/10/01 | 4,030 | 4,160 | 4,025 | 4,075 | 97,000 |
| 2014/09/30 | 4,180 | 4,180 | 4,040 | 4,055 | 152,700 |
| 2014/09/29 | 4,135 | 4,200 | 4,090 | 4,180 | 240,900 |
| 2014/09/26 | 4,045 | 4,105 | 4,035 | 4,100 | 182,500 |
| 2014/09/25 | 4,010 | 4,125 | 4,010 | 4,115 | 351,200 |
| 2014/09/24 | 3,890 | 3,960 | 3,865 | 3,955 | 182,900 |
| 2014/09/22 | 3,915 | 3,930 | 3,825 | 3,850 | 150,600 |
| 2014/09/19 | 3,865 | 3,880 | 3,820 | 3,865 | 180,200 |
| 2014/09/18 | 3,855 | 3,870 | 3,790 | 3,815 | 143,700 |
| 2014/09/17 | 3,805 | 3,855 | 3,795 | 3,810 | 146,200 |
| 2014/09/16 | 3,810 | 3,820 | 3,765 | 3,775 | 111,700 |
| 2014/09/12 | 3,865 | 3,865 | 3,810 | 3,820 | 121,300 |
| 2014/09/11 | 3,890 | 3,905 | 3,865 | 3,875 | 59,000 |
| 2014/09/10 | 3,870 | 3,900 | 3,855 | 3,890 | 100,800 |
| 2014/09/09 | 3,985 | 3,985 | 3,900 | 3,905 | 94,800 |
| 2014/09/08 | 4,000 | 4,005 | 3,935 | 3,950 | 66,500 |
| 2014/09/05 | 4,045 | 4,050 | 3,940 | 3,960 | 146,500 |
| 2014/09/04 | 3,945 | 4,030 | 3,945 | 4,015 | 227,600 |
| 2014/09/03 | 3,900 | 4,030 | 3,900 | 3,950 | 441,900 |
| 2014/09/02 | 3,865 | 3,865 | 3,820 | 3,830 | 93,900 |
| 2014/09/01 | 3,845 | 3,860 | 3,800 | 3,855 | 113,800 |
| 2014/08/29 | 3,875 | 3,890 | 3,760 | 3,810 | 259,100 |
| 2014/08/28 | 3,845 | 3,905 | 3,840 | 3,875 | 152,100 |
| 2014/08/27 | 3,890 | 3,935 | 3,875 | 3,890 | 192,100 |
| 2014/08/26 | 3,950 | 3,950 | 3,835 | 3,840 | 175,400 |
| 2014/08/25 | 3,880 | 3,950 | 3,880 | 3,930 | 68,100 |
| 2014/08/22 | 3,960 | 3,980 | 3,875 | 3,895 | 141,900 |
| 2014/08/21 | 3,955 | 3,960 | 3,905 | 3,920 | 109,600 |
| 2014/08/20 | 3,875 | 3,950 | 3,860 | 3,945 | 154,000 |
| 2014/08/19 | 3,915 | 3,915 | 3,835 | 3,855 | 153,000 |
| 2014/08/18 | 3,805 | 3,875 | 3,805 | 3,870 | 127,800 |
| 2014/08/15 | 3,860 | 3,870 | 3,785 | 3,800 | 163,800 |
| 2014/08/14 | 3,835 | 3,855 | 3,810 | 3,825 | 129,900 |
| 2014/08/13 | 3,855 | 3,890 | 3,830 | 3,865 | 181,600 |
| 2014/08/12 | 3,920 | 3,925 | 3,810 | 3,830 | 269,700 |
| 2014/08/11 | 3,790 | 3,790 | 3,700 | 3,725 | 159,400 |
| 2014/08/08 | 3,765 | 3,805 | 3,685 | 3,710 | 179,800 |
| 2014/08/07 | 3,760 | 3,785 | 3,640 | 3,745 | 316,100 |
| 2014/08/06 | 3,610 | 3,875 | 3,605 | 3,800 | 834,200 |
| 2014/08/05 | 3,920 | 4,020 | 3,910 | 3,960 | 239,900 |
| 2014/08/04 | 3,950 | 4,025 | 3,885 | 3,990 | 235,900 |
| 2014/08/01 | 4,055 | 4,065 | 3,995 | 4,020 | 212,400 |
| 2014/07/31 | 4,105 | 4,120 | 4,025 | 4,060 | 158,800 |
| 2014/07/30 | 4,160 | 4,170 | 4,080 | 4,095 | 178,100 |
| 2014/07/29 | 4,130 | 4,180 | 4,100 | 4,150 | 139,300 |
| 2014/07/28 | 4,110 | 4,150 | 4,095 | 4,140 | 126,200 |
| 2014/07/25 | 4,030 | 4,115 | 4,030 | 4,110 | 222,800 |
| 2014/07/24 | 3,980 | 4,020 | 3,955 | 4,010 | 130,300 |
| 2014/07/23 | 3,975 | 4,000 | 3,960 | 3,980 | 255,600 |
| 2014/07/22 | 3,950 | 4,020 | 3,945 | 3,995 | 171,800 |
| 2014/07/18 | 3,920 | 3,975 | 3,920 | 3,955 | 144,700 |
| 2014/07/17 | 3,955 | 3,970 | 3,910 | 3,940 | 167,400 |
| 2014/07/16 | 3,900 | 4,000 | 3,890 | 3,945 | 344,700 |
| 2014/07/15 | 3,890 | 3,905 | 3,840 | 3,890 | 120,900 |
| 2014/07/14 | 3,785 | 3,870 | 3,760 | 3,860 | 164,900 |
| 2014/07/11 | 3,750 | 3,810 | 3,750 | 3,790 | 93,400 |
| 2014/07/10 | 3,815 | 3,885 | 3,780 | 3,780 | 228,300 |
| 2014/07/09 | 3,810 | 3,825 | 3,740 | 3,765 | 457,900 |
| 2014/07/08 | 3,850 | 3,870 | 3,825 | 3,855 | 185,400 |
| 2014/07/07 | 3,890 | 3,910 | 3,865 | 3,880 | 165,300 |
| 2014/07/04 | 3,880 | 3,920 | 3,860 | 3,890 | 258,000 |
| 2014/07/03 | 3,800 | 3,930 | 3,795 | 3,860 | 881,800 |
| 2014/07/02 | 4,070 | 4,080 | 3,995 | 4,005 | 435,200 |
| 2014/07/01 | 4,080 | 4,085 | 4,035 | 4,055 | 217,900 |
| 2014/06/30 | 4,090 | 4,115 | 4,050 | 4,085 | 167,400 |
| 2014/06/27 | 4,120 | 4,160 | 4,090 | 4,120 | 216,500 |
| 2014/06/26 | 4,120 | 4,145 | 4,100 | 4,120 | 202,100 |
| 2014/06/25 | 4,040 | 4,110 | 4,040 | 4,090 | 125,800 |
| 2014/06/24 | 4,020 | 4,100 | 4,020 | 4,070 | 249,900 |
| 2014/06/23 | 4,005 | 4,015 | 3,980 | 4,000 | 139,600 |
| 2014/06/20 | 4,085 | 4,115 | 4,015 | 4,025 | 200,500 |
| 2014/06/19 | 4,090 | 4,115 | 4,060 | 4,110 | 228,800 |
| 2014/06/18 | 4,030 | 4,095 | 3,990 | 4,080 | 292,500 |
| 2014/06/17 | 4,055 | 4,085 | 4,035 | 4,060 | 172,800 |
| 2014/06/16 | 4,115 | 4,125 | 4,060 | 4,080 | 103,900 |
| 2014/06/13 | 4,085 | 4,125 | 4,040 | 4,125 | 202,000 |
| 2014/06/12 | 4,015 | 4,080 | 3,970 | 4,070 | 309,900 |
| 2014/06/11 | 4,070 | 4,150 | 4,060 | 4,080 | 269,900 |
| 2014/06/10 | 4,135 | 4,165 | 4,050 | 4,070 | 242,900 |
| 2014/06/09 | 4,200 | 4,215 | 4,150 | 4,155 | 103,400 |
| 2014/06/06 | 4,170 | 4,195 | 4,155 | 4,185 | 168,400 |
| 2014/06/05 | 4,180 | 4,190 | 4,100 | 4,140 | 329,700 |
| 2014/06/04 | 4,235 | 4,240 | 4,190 | 4,200 | 195,100 |
| 2014/06/03 | 4,265 | 4,265 | 4,165 | 4,175 | 246,000 |
| 2014/06/02 | 4,200 | 4,280 | 4,195 | 4,255 | 255,000 |
| 2014/05/30 | 4,165 | 4,225 | 4,165 | 4,220 | 240,800 |
| 2014/05/29 | 4,190 | 4,200 | 4,150 | 4,185 | 173,100 |
| 2014/05/28 | 4,240 | 4,260 | 4,215 | 4,240 | 210,000 |
| 2014/05/27 | 4,235 | 4,275 | 4,210 | 4,230 | 245,600 |
| 2014/05/26 | 4,260 | 4,280 | 4,220 | 4,275 | 197,000 |
| 2014/05/23 | 4,230 | 4,260 | 4,175 | 4,220 | 215,200 |
| 2014/05/22 | 4,160 | 4,210 | 4,095 | 4,205 | 201,400 |
| 2014/05/21 | 4,030 | 4,150 | 4,015 | 4,135 | 286,900 |
| 2014/05/20 | 4,015 | 4,110 | 4,015 | 4,095 | 194,700 |
| 2014/05/19 | 4,005 | 4,070 | 3,965 | 3,970 | 109,700 |
| 2014/05/16 | 3,970 | 4,005 | 3,970 | 4,005 | 131,300 |
| 2014/05/15 | 4,000 | 4,040 | 3,960 | 4,005 | 179,600 |
| 2014/05/14 | 3,985 | 4,095 | 3,980 | 4,080 | 266,200 |
| 2014/05/13 | 4,070 | 4,075 | 3,965 | 3,985 | 235,300 |
| 2014/05/12 | 3,965 | 4,085 | 3,940 | 4,040 | 390,900 |
| 2014/05/09 | 4,050 | 4,200 | 4,040 | 4,105 | 524,100 |
| 2014/05/08 | 3,985 | 4,025 | 3,945 | 4,005 | 203,300 |
| 2014/05/07 | 3,980 | 4,035 | 3,965 | 4,005 | 354,800 |
| 2014/05/02 | 3,965 | 4,045 | 3,960 | 4,010 | 293,100 |
| 2014/05/01 | 3,885 | 3,970 | 3,855 | 3,965 | 198,400 |
| 2014/04/30 | 3,880 | 3,975 | 3,840 | 3,950 | 229,900 |
| 2014/04/28 | 3,890 | 3,895 | 3,840 | 3,880 | 124,700 |
| 2014/04/25 | 3,885 | 3,940 | 3,860 | 3,915 | 218,000 |
| 2014/04/24 | 3,850 | 3,970 | 3,850 | 3,900 | 291,100 |
| 2014/04/23 | 3,760 | 3,870 | 3,735 | 3,855 | 287,800 |
| 2014/04/22 | 3,805 | 3,840 | 3,735 | 3,750 | 332,300 |
| 2014/04/21 | 3,840 | 3,885 | 3,800 | 3,805 | 237,800 |
| 2014/04/18 | 3,875 | 3,875 | 3,805 | 3,835 | 222,200 |
| 2014/04/17 | 3,800 | 3,910 | 3,715 | 3,815 | 552,300 |
| 2014/04/16 | 3,640 | 3,720 | 3,640 | 3,705 | 318,600 |
| 2014/04/15 | 3,735 | 3,760 | 3,650 | 3,670 | 405,700 |
| 2014/04/14 | 3,735 | 3,805 | 3,730 | 3,740 | 214,800 |
| 2014/04/11 | 3,650 | 3,770 | 3,605 | 3,765 | 259,300 |
| 2014/04/10 | 3,770 | 3,830 | 3,710 | 3,740 | 217,600 |
| 2014/04/09 | 3,735 | 3,775 | 3,670 | 3,755 | 384,000 |
| 2014/04/08 | 3,810 | 3,845 | 3,765 | 3,805 | 196,300 |
| 2014/04/07 | 3,820 | 3,870 | 3,815 | 3,825 | 196,000 |
| 2014/04/04 | 3,835 | 3,890 | 3,790 | 3,875 | 237,400 |
| 2014/04/03 | 3,825 | 3,885 | 3,810 | 3,850 | 337,800 |
| 2014/04/02 | 3,785 | 3,795 | 3,725 | 3,770 | 250,200 |
| 2014/04/01 | 3,820 | 3,840 | 3,760 | 3,785 | 245,400 |
| 2014/03/31 | 3,890 | 3,910 | 3,775 | 3,820 | 400,100 |
| 2014/03/28 | 3,775 | 3,860 | 3,725 | 3,840 | 352,500 |
| 2014/03/27 | 3,635 | 3,785 | 3,625 | 3,770 | 524,000 |
| 2014/03/26 | 3,650 | 3,785 | 3,640 | 3,745 | 658,700 |
| 2014/03/25 | 3,745 | 3,775 | 3,610 | 3,615 | 653,800 |
| 2014/03/24 | 3,675 | 3,835 | 3,675 | 3,780 | 844,500 |
| 2014/03/20 | 3,730 | 3,760 | 3,650 | 3,675 | 305,800 |
| 2014/03/19 | 3,605 | 3,725 | 3,600 | 3,690 | 411,100 |
| 2014/03/18 | 3,510 | 3,660 | 3,435 | 3,605 | 496,400 |
| 2014/03/17 | 3,695 | 3,695 | 3,545 | 3,580 | 986,800 |
| 2014/03/14 | 3,725 | 3,825 | 3,685 | 3,790 | 1,060,900 |
| 2014/03/13 | 3,690 | 3,785 | 3,690 | 3,770 | 462,900 |
| 2014/03/12 | 3,750 | 3,750 | 3,655 | 3,695 | 763,000 |
| 2014/03/11 | 3,650 | 3,770 | 3,650 | 3,755 | 720,300 |
| 2014/03/10 | 3,555 | 3,595 | 3,535 | 3,580 | 385,300 |
| 2014/03/07 | 3,465 | 3,555 | 3,455 | 3,550 | 418,400 |
| 2014/03/06 | 3,400 | 3,445 | 3,360 | 3,405 | 372,200 |
| 2014/03/05 | 3,405 | 3,430 | 3,300 | 3,345 | 267,400 |
| 2014/03/04 | 3,275 | 3,380 | 3,270 | 3,320 | 149,200 |
| 2014/03/03 | 3,340 | 3,375 | 3,280 | 3,325 | 341,300 |
| 2014/02/28 | 3,350 | 3,415 | 3,335 | 3,365 | 333,400 |
| 2014/02/27 | 3,410 | 3,575 | 3,310 | 3,345 | 878,800 |
| 2014/02/26 | 3,465 | 3,490 | 3,385 | 3,390 | 526,800 |
| 2014/02/25 | 3,535 | 3,540 | 3,500 | 3,520 | 154,700 |
| 2014/02/24 | 3,500 | 3,530 | 3,455 | 3,515 | 174,100 |
| 2014/02/21 | 3,415 | 3,505 | 3,405 | 3,495 | 287,900 |
| 2014/02/20 | 3,445 | 3,495 | 3,405 | 3,430 | 377,700 |
| 2014/02/19 | 3,405 | 3,435 | 3,365 | 3,430 | 308,800 |
| 2014/02/18 | 3,300 | 3,445 | 3,250 | 3,420 | 703,000 |
| 2014/02/17 | 3,260 | 3,280 | 3,150 | 3,240 | 451,200 |
| 2014/02/14 | 3,335 | 3,350 | 3,185 | 3,260 | 627,100 |
| 2014/02/13 | 3,395 | 3,465 | 3,375 | 3,405 | 295,900 |
| 2014/02/12 | 3,390 | 3,475 | 3,350 | 3,395 | 701,900 |
| 2014/02/10 | 3,080 | 3,365 | 3,080 | 3,325 | 714,100 |
| 2014/02/07 | 3,140 | 3,210 | 2,982 | 3,035 | 1,021,300 |
| 2014/02/06 | 3,155 | 3,225 | 3,115 | 3,180 | 407,500 |
| 2014/02/05 | 3,210 | 3,275 | 3,160 | 3,225 | 346,500 |
| 2014/02/04 | 3,175 | 3,235 | 3,035 | 3,115 | 437,800 |
| 2014/02/03 | 3,320 | 3,340 | 3,260 | 3,275 | 259,900 |
| 2014/01/31 | 3,370 | 3,450 | 3,265 | 3,320 | 585,000 |
| 2014/01/30 | 3,335 | 3,380 | 3,275 | 3,355 | 498,700 |
| 2014/01/29 | 3,205 | 3,395 | 3,200 | 3,390 | 563,800 |
| 2014/01/28 | 3,250 | 3,300 | 3,165 | 3,165 | 465,100 |
| 2014/01/27 | 3,300 | 3,340 | 3,270 | 3,290 | 351,400 |
| 2014/01/24 | 3,330 | 3,390 | 3,320 | 3,380 | 413,700 |
| 2014/01/23 | 3,495 | 3,495 | 3,320 | 3,335 | 741,300 |
| 2014/01/22 | 3,530 | 3,530 | 3,415 | 3,450 | 681,700 |
| 2014/01/21 | 3,640 | 3,650 | 3,550 | 3,560 | 445,400 |
| 2014/01/20 | 3,730 | 3,745 | 3,640 | 3,645 | 260,100 |
| 2014/01/17 | 3,775 | 3,780 | 3,705 | 3,710 | 339,400 |
| 2014/01/16 | 3,860 | 3,875 | 3,795 | 3,795 | 202,900 |
| 2014/01/15 | 3,845 | 3,885 | 3,815 | 3,860 | 171,800 |
| 2014/01/14 | 3,905 | 3,960 | 3,850 | 3,860 | 207,500 |
| 2014/01/10 | 3,930 | 3,965 | 3,875 | 3,965 | 169,300 |
| 2014/01/09 | 3,980 | 4,000 | 3,910 | 3,950 | 377,600 |
| 2014/01/08 | 3,965 | 3,985 | 3,840 | 3,985 | 295,400 |
| 2014/01/07 | 3,900 | 3,900 | 3,820 | 3,845 | 169,300 |
| 2014/01/06 | 3,965 | 3,980 | 3,900 | 3,915 | 271,100 |