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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,080 | 5,250 | 5,040 | 5,220 | 182,400 |
| 2015/12/29 | 4,980 | 5,040 | 4,890 | 5,020 | 451,400 |
| 2015/12/28 | 5,120 | 5,150 | 4,915 | 4,995 | 147,700 |
| 2015/12/25 | 5,010 | 5,130 | 4,970 | 5,040 | 182,000 |
| 2015/12/24 | 5,170 | 5,210 | 4,995 | 5,010 | 166,700 |
| 2015/12/22 | 5,130 | 5,210 | 5,060 | 5,170 | 205,500 |
| 2015/12/21 | 4,945 | 5,110 | 4,940 | 5,060 | 249,500 |
| 2015/12/18 | 4,970 | 5,130 | 4,905 | 4,905 | 341,900 |
| 2015/12/17 | 4,915 | 4,985 | 4,850 | 4,950 | 249,100 |
| 2015/12/16 | 4,970 | 4,990 | 4,795 | 4,845 | 272,000 |
| 2015/12/15 | 4,970 | 5,070 | 4,935 | 4,940 | 169,200 |
| 2015/12/14 | 4,995 | 5,060 | 4,960 | 5,010 | 172,600 |
| 2015/12/11 | 5,210 | 5,250 | 5,070 | 5,100 | 200,600 |
| 2015/12/10 | 5,240 | 5,260 | 5,090 | 5,120 | 167,600 |
| 2015/12/09 | 5,430 | 5,490 | 5,330 | 5,340 | 106,700 |
| 2015/12/08 | 5,460 | 5,550 | 5,420 | 5,430 | 88,900 |
| 2015/12/07 | 5,410 | 5,500 | 5,410 | 5,470 | 142,400 |
| 2015/12/04 | 5,370 | 5,430 | 5,320 | 5,360 | 93,600 |
| 2015/12/03 | 5,410 | 5,490 | 5,370 | 5,450 | 214,700 |
| 2015/12/02 | 5,600 | 5,620 | 5,470 | 5,500 | 116,100 |
| 2015/12/01 | 5,440 | 5,550 | 5,410 | 5,540 | 142,900 |
| 2015/11/30 | 5,390 | 5,460 | 5,380 | 5,430 | 103,900 |
| 2015/11/27 | 5,460 | 5,480 | 5,360 | 5,380 | 79,100 |
| 2015/11/26 | 5,330 | 5,440 | 5,270 | 5,430 | 175,700 |
| 2015/11/25 | 5,370 | 5,370 | 5,240 | 5,250 | 86,300 |
| 2015/11/24 | 5,290 | 5,360 | 5,290 | 5,340 | 107,500 |
| 2015/11/20 | 5,270 | 5,340 | 5,240 | 5,320 | 115,500 |
| 2015/11/19 | 5,290 | 5,400 | 5,270 | 5,290 | 216,700 |
| 2015/11/18 | 5,160 | 5,250 | 5,140 | 5,190 | 157,100 |
| 2015/11/17 | 5,180 | 5,250 | 5,100 | 5,120 | 248,500 |
| 2015/11/16 | 5,100 | 5,200 | 5,100 | 5,180 | 112,700 |
| 2015/11/13 | 5,180 | 5,240 | 5,160 | 5,200 | 124,100 |
| 2015/11/12 | 5,330 | 5,340 | 5,190 | 5,220 | 242,300 |
| 2015/11/11 | 5,310 | 5,360 | 5,210 | 5,340 | 277,200 |
| 2015/11/10 | 5,350 | 5,460 | 5,330 | 5,410 | 325,300 |
| 2015/11/09 | 5,700 | 5,870 | 5,250 | 5,340 | 614,200 |
| 2015/11/06 | 5,460 | 5,580 | 5,410 | 5,570 | 149,500 |
| 2015/11/05 | 5,380 | 5,670 | 5,330 | 5,520 | 432,800 |
| 2015/11/04 | 5,290 | 5,380 | 5,140 | 5,190 | 268,600 |
| 2015/11/02 | 5,170 | 5,200 | 5,040 | 5,050 | 183,000 |
| 2015/10/30 | 5,180 | 5,270 | 5,160 | 5,230 | 128,800 |
| 2015/10/29 | 5,170 | 5,230 | 5,130 | 5,160 | 306,200 |
| 2015/10/28 | 5,190 | 5,190 | 5,080 | 5,110 | 140,400 |
| 2015/10/27 | 5,130 | 5,270 | 5,110 | 5,210 | 185,200 |
| 2015/10/26 | 5,200 | 5,200 | 5,130 | 5,160 | 146,700 |
| 2015/10/23 | 5,370 | 5,380 | 5,130 | 5,160 | 337,000 |
| 2015/10/22 | 5,320 | 5,380 | 5,260 | 5,300 | 171,100 |
| 2015/10/21 | 5,400 | 5,400 | 5,320 | 5,350 | 170,600 |
| 2015/10/20 | 5,430 | 5,530 | 5,360 | 5,390 | 105,300 |
| 2015/10/19 | 5,400 | 5,470 | 5,300 | 5,430 | 132,000 |
| 2015/10/16 | 5,580 | 5,600 | 5,390 | 5,400 | 217,500 |
| 2015/10/15 | 5,450 | 5,620 | 5,440 | 5,600 | 175,600 |
| 2015/10/14 | 5,390 | 5,540 | 5,370 | 5,470 | 243,000 |
| 2015/10/13 | 5,340 | 5,470 | 5,330 | 5,410 | 222,200 |
| 2015/10/09 | 5,550 | 5,550 | 5,330 | 5,420 | 247,800 |
| 2015/10/08 | 5,610 | 5,610 | 5,360 | 5,480 | 322,600 |
| 2015/10/07 | 5,600 | 5,750 | 5,530 | 5,620 | 333,300 |
| 2015/10/06 | 5,570 | 5,630 | 5,450 | 5,520 | 360,700 |
| 2015/10/05 | 5,430 | 5,610 | 5,270 | 5,600 | 354,600 |
| 2015/10/02 | 5,320 | 5,560 | 5,060 | 5,460 | 717,900 |
| 2015/10/01 | 5,000 | 5,250 | 5,000 | 5,160 | 344,400 |
| 2015/09/30 | 4,880 | 4,940 | 4,870 | 4,940 | 125,000 |
| 2015/09/29 | 4,980 | 4,980 | 4,790 | 4,810 | 225,100 |
| 2015/09/28 | 4,875 | 5,030 | 4,850 | 4,980 | 211,400 |
| 2015/09/25 | 4,730 | 4,850 | 4,715 | 4,850 | 210,100 |
| 2015/09/24 | 4,595 | 4,895 | 4,560 | 4,775 | 303,100 |
| 2015/09/18 | 4,605 | 4,670 | 4,560 | 4,620 | 111,300 |
| 2015/09/17 | 4,600 | 4,670 | 4,505 | 4,645 | 207,800 |
| 2015/09/16 | 4,650 | 4,650 | 4,415 | 4,550 | 187,300 |
| 2015/09/15 | 4,630 | 4,675 | 4,580 | 4,590 | 69,100 |
| 2015/09/14 | 4,605 | 4,690 | 4,560 | 4,625 | 158,400 |
| 2015/09/11 | 4,450 | 4,650 | 4,440 | 4,600 | 291,400 |
| 2015/09/10 | 4,260 | 4,390 | 4,250 | 4,380 | 277,800 |
| 2015/09/09 | 4,275 | 4,340 | 4,140 | 4,340 | 190,900 |
| 2015/09/08 | 4,285 | 4,335 | 4,150 | 4,150 | 166,500 |
| 2015/09/07 | 4,350 | 4,450 | 4,310 | 4,340 | 258,800 |
| 2015/09/04 | 4,470 | 4,475 | 4,275 | 4,320 | 243,000 |
| 2015/09/03 | 4,555 | 4,625 | 4,430 | 4,445 | 218,800 |
| 2015/09/02 | 4,500 | 4,610 | 4,455 | 4,500 | 201,700 |
| 2015/09/01 | 4,755 | 4,795 | 4,635 | 4,635 | 182,100 |
| 2015/08/31 | 4,675 | 4,790 | 4,615 | 4,790 | 270,600 |
| 2015/08/28 | 4,675 | 4,780 | 4,610 | 4,745 | 189,000 |
| 2015/08/27 | 4,675 | 4,705 | 4,580 | 4,605 | 184,700 |
| 2015/08/26 | 4,515 | 4,685 | 4,515 | 4,670 | 169,200 |
| 2015/08/25 | 4,365 | 4,685 | 4,320 | 4,470 | 317,700 |
| 2015/08/24 | 4,635 | 4,755 | 4,565 | 4,570 | 227,600 |
| 2015/08/21 | 4,800 | 4,850 | 4,750 | 4,755 | 188,600 |
| 2015/08/20 | 4,830 | 4,960 | 4,820 | 4,885 | 155,600 |
| 2015/08/19 | 4,850 | 4,925 | 4,820 | 4,875 | 209,900 |
| 2015/08/18 | 4,970 | 4,995 | 4,910 | 4,975 | 205,400 |
| 2015/08/17 | 4,910 | 4,960 | 4,855 | 4,950 | 89,500 |
| 2015/08/14 | 4,920 | 4,975 | 4,885 | 4,905 | 177,600 |
| 2015/08/13 | 4,865 | 4,940 | 4,810 | 4,935 | 147,400 |
| 2015/08/12 | 4,890 | 4,950 | 4,830 | 4,870 | 251,600 |
| 2015/08/11 | 4,870 | 4,955 | 4,810 | 4,860 | 225,400 |
| 2015/08/10 | 4,730 | 4,910 | 4,700 | 4,890 | 266,500 |
| 2015/08/07 | 4,885 | 4,885 | 4,595 | 4,705 | 610,600 |
| 2015/08/06 | 5,190 | 5,200 | 4,750 | 4,815 | 643,100 |
| 2015/08/05 | 5,040 | 5,050 | 4,830 | 4,965 | 318,500 |
| 2015/08/04 | 5,030 | 5,090 | 4,925 | 5,070 | 299,100 |
| 2015/08/03 | 4,965 | 5,120 | 4,955 | 5,090 | 277,200 |
| 2015/07/31 | 5,120 | 5,150 | 4,930 | 4,950 | 297,400 |
| 2015/07/30 | 4,980 | 5,050 | 4,955 | 4,975 | 278,800 |
| 2015/07/29 | 5,050 | 5,100 | 4,945 | 4,970 | 467,600 |
| 2015/07/28 | 4,890 | 5,090 | 4,820 | 5,030 | 838,900 |
| 2015/07/27 | 4,760 | 4,820 | 4,640 | 4,775 | 537,700 |
| 2015/07/24 | 4,670 | 4,710 | 4,595 | 4,700 | 310,000 |
| 2015/07/23 | 4,720 | 4,745 | 4,625 | 4,645 | 275,200 |
| 2015/07/22 | 4,725 | 4,800 | 4,635 | 4,670 | 320,600 |
| 2015/07/21 | 4,485 | 4,820 | 4,475 | 4,755 | 405,700 |
| 2015/07/17 | 4,440 | 4,620 | 4,420 | 4,555 | 337,300 |
| 2015/07/16 | 4,300 | 4,485 | 4,285 | 4,480 | 269,500 |
| 2015/07/15 | 4,305 | 4,320 | 4,250 | 4,270 | 153,600 |
| 2015/07/14 | 4,240 | 4,350 | 4,140 | 4,335 | 326,800 |
| 2015/07/13 | 4,295 | 4,295 | 4,220 | 4,230 | 107,300 |
| 2015/07/10 | 4,225 | 4,350 | 4,200 | 4,290 | 288,500 |
| 2015/07/09 | 4,005 | 4,225 | 3,985 | 4,215 | 251,200 |
| 2015/07/08 | 4,275 | 4,275 | 4,140 | 4,145 | 225,200 |
| 2015/07/07 | 4,295 | 4,325 | 4,215 | 4,270 | 239,200 |
| 2015/07/06 | 4,265 | 4,345 | 4,230 | 4,245 | 253,800 |
| 2015/07/03 | 4,115 | 4,350 | 4,105 | 4,350 | 963,800 |
| 2015/07/02 | 3,945 | 4,050 | 3,940 | 4,025 | 232,000 |
| 2015/07/01 | 3,820 | 3,930 | 3,800 | 3,910 | 215,800 |
| 2015/06/30 | 3,820 | 3,845 | 3,810 | 3,835 | 110,000 |
| 2015/06/29 | 3,810 | 3,890 | 3,800 | 3,855 | 191,900 |
| 2015/06/26 | 3,860 | 3,910 | 3,840 | 3,905 | 93,900 |
| 2015/06/25 | 3,820 | 3,875 | 3,820 | 3,840 | 71,600 |
| 2015/06/24 | 3,900 | 3,900 | 3,840 | 3,850 | 145,500 |
| 2015/06/23 | 3,915 | 3,930 | 3,840 | 3,865 | 166,600 |
| 2015/06/22 | 3,845 | 3,915 | 3,825 | 3,900 | 180,100 |
| 2015/06/19 | 3,795 | 3,830 | 3,785 | 3,830 | 208,200 |
| 2015/06/18 | 3,770 | 3,780 | 3,715 | 3,730 | 167,800 |
| 2015/06/17 | 3,790 | 3,825 | 3,765 | 3,770 | 156,600 |
| 2015/06/16 | 3,880 | 3,890 | 3,790 | 3,795 | 145,400 |
| 2015/06/15 | 3,815 | 3,875 | 3,810 | 3,855 | 108,900 |
| 2015/06/12 | 3,885 | 3,945 | 3,810 | 3,830 | 287,900 |
| 2015/06/11 | 3,880 | 3,900 | 3,810 | 3,825 | 138,100 |
| 2015/06/10 | 3,845 | 3,870 | 3,820 | 3,825 | 159,800 |
| 2015/06/09 | 3,865 | 3,915 | 3,805 | 3,815 | 214,300 |
| 2015/06/08 | 3,930 | 3,970 | 3,870 | 3,880 | 274,100 |
| 2015/06/05 | 3,975 | 4,050 | 3,915 | 3,930 | 263,700 |
| 2015/06/04 | 3,950 | 4,020 | 3,935 | 3,970 | 200,300 |
| 2015/06/03 | 3,920 | 3,975 | 3,885 | 3,915 | 259,200 |
| 2015/06/02 | 4,005 | 4,040 | 3,940 | 4,025 | 137,600 |
| 2015/06/01 | 3,975 | 4,035 | 3,970 | 4,005 | 148,600 |
| 2015/05/29 | 3,895 | 4,045 | 3,890 | 4,045 | 204,800 |
| 2015/05/28 | 3,975 | 3,990 | 3,905 | 3,930 | 191,200 |
| 2015/05/27 | 4,040 | 4,060 | 3,960 | 3,990 | 202,800 |
| 2015/05/26 | 4,090 | 4,110 | 4,065 | 4,075 | 85,500 |
| 2015/05/25 | 4,045 | 4,170 | 4,020 | 4,125 | 275,900 |
| 2015/05/22 | 4,040 | 4,090 | 3,990 | 4,060 | 156,800 |
| 2015/05/21 | 4,130 | 4,135 | 4,045 | 4,065 | 147,600 |
| 2015/05/20 | 4,095 | 4,135 | 4,070 | 4,125 | 197,100 |
| 2015/05/19 | 4,030 | 4,095 | 4,025 | 4,070 | 234,800 |
| 2015/05/18 | 4,065 | 4,065 | 4,015 | 4,030 | 126,700 |
| 2015/05/15 | 4,060 | 4,090 | 4,020 | 4,035 | 252,200 |
| 2015/05/14 | 3,955 | 4,020 | 3,940 | 4,015 | 134,900 |
| 2015/05/13 | 3,940 | 3,995 | 3,865 | 3,985 | 280,000 |
| 2015/05/12 | 3,930 | 4,080 | 3,930 | 3,995 | 629,200 |
| 2015/05/11 | 3,775 | 3,920 | 3,730 | 3,860 | 337,000 |
| 2015/05/08 | 3,710 | 3,755 | 3,655 | 3,710 | 259,600 |
| 2015/05/07 | 3,735 | 3,765 | 3,700 | 3,730 | 188,900 |
| 2015/05/01 | 3,685 | 3,755 | 3,685 | 3,735 | 217,300 |
| 2015/04/30 | 3,700 | 3,760 | 3,660 | 3,685 | 251,400 |
| 2015/04/28 | 3,735 | 3,825 | 3,710 | 3,710 | 239,800 |
| 2015/04/27 | 3,730 | 3,775 | 3,695 | 3,695 | 270,800 |
| 2015/04/24 | 3,695 | 3,780 | 3,685 | 3,755 | 227,600 |
| 2015/04/23 | 3,705 | 3,750 | 3,675 | 3,695 | 236,700 |
| 2015/04/22 | 3,725 | 3,795 | 3,720 | 3,745 | 333,000 |
| 2015/04/21 | 3,805 | 3,825 | 3,685 | 3,725 | 538,700 |
| 2015/04/20 | 3,850 | 3,885 | 3,820 | 3,875 | 298,900 |
| 2015/04/17 | 3,965 | 3,965 | 3,860 | 3,925 | 283,700 |
| 2015/04/16 | 3,985 | 3,985 | 3,770 | 3,970 | 484,200 |
| 2015/04/15 | 4,020 | 4,040 | 3,965 | 3,985 | 324,200 |
| 2015/04/14 | 3,970 | 4,015 | 3,925 | 4,015 | 279,100 |
| 2015/04/13 | 3,920 | 3,980 | 3,875 | 3,965 | 303,900 |
| 2015/04/10 | 3,865 | 3,915 | 3,850 | 3,915 | 431,200 |
| 2015/04/09 | 3,725 | 3,845 | 3,705 | 3,845 | 385,800 |
| 2015/04/08 | 3,715 | 3,725 | 3,675 | 3,720 | 193,400 |
| 2015/04/07 | 3,715 | 3,730 | 3,630 | 3,715 | 237,600 |
| 2015/04/06 | 3,680 | 3,725 | 3,660 | 3,720 | 153,400 |
| 2015/04/03 | 3,540 | 3,680 | 3,540 | 3,675 | 352,800 |
| 2015/04/02 | 3,490 | 3,560 | 3,485 | 3,540 | 204,600 |
| 2015/04/01 | 3,525 | 3,565 | 3,480 | 3,530 | 249,400 |
| 2015/03/31 | 3,595 | 3,600 | 3,560 | 3,570 | 156,800 |
| 2015/03/30 | 3,580 | 3,590 | 3,525 | 3,535 | 236,100 |
| 2015/03/27 | 3,570 | 3,605 | 3,530 | 3,570 | 270,600 |
| 2015/03/26 | 3,590 | 3,660 | 3,590 | 3,645 | 387,200 |
| 2015/03/25 | 3,665 | 3,665 | 3,595 | 3,640 | 292,300 |
| 2015/03/24 | 3,630 | 3,685 | 3,610 | 3,675 | 266,000 |
| 2015/03/23 | 3,665 | 3,685 | 3,625 | 3,665 | 234,000 |
| 2015/03/20 | 3,615 | 3,695 | 3,600 | 3,685 | 270,200 |
| 2015/03/19 | 3,605 | 3,660 | 3,575 | 3,600 | 366,500 |
| 2015/03/18 | 3,670 | 3,695 | 3,595 | 3,630 | 333,200 |
| 2015/03/17 | 3,735 | 3,755 | 3,625 | 3,655 | 407,300 |
| 2015/03/16 | 3,715 | 3,745 | 3,680 | 3,720 | 249,100 |
| 2015/03/13 | 3,665 | 3,730 | 3,645 | 3,725 | 436,600 |
| 2015/03/12 | 3,645 | 3,695 | 3,595 | 3,630 | 567,800 |
| 2015/03/11 | 3,690 | 3,735 | 3,625 | 3,635 | 780,200 |
| 2015/03/10 | 3,895 | 3,915 | 3,805 | 3,830 | 294,200 |
| 2015/03/09 | 3,855 | 3,930 | 3,850 | 3,900 | 262,700 |
| 2015/03/06 | 3,840 | 3,875 | 3,835 | 3,850 | 173,100 |
| 2015/03/05 | 3,830 | 3,855 | 3,800 | 3,840 | 161,800 |
| 2015/03/04 | 3,855 | 3,890 | 3,765 | 3,830 | 320,100 |
| 2015/03/03 | 3,795 | 3,820 | 3,755 | 3,795 | 210,000 |
| 2015/03/02 | 3,705 | 3,795 | 3,695 | 3,765 | 208,100 |
| 2015/02/27 | 3,680 | 3,755 | 3,675 | 3,695 | 360,500 |
| 2015/02/26 | 3,605 | 3,690 | 3,570 | 3,670 | 384,100 |
| 2015/02/25 | 3,660 | 3,670 | 3,600 | 3,620 | 299,800 |
| 2015/02/24 | 3,660 | 3,700 | 3,635 | 3,660 | 180,000 |
| 2015/02/23 | 3,670 | 3,690 | 3,660 | 3,680 | 162,500 |
| 2015/02/20 | 3,640 | 3,680 | 3,620 | 3,650 | 216,900 |
| 2015/02/19 | 3,655 | 3,700 | 3,625 | 3,665 | 216,400 |
| 2015/02/18 | 3,675 | 3,710 | 3,605 | 3,620 | 308,400 |
| 2015/02/17 | 3,640 | 3,700 | 3,625 | 3,670 | 230,600 |
| 2015/02/16 | 3,585 | 3,655 | 3,585 | 3,645 | 297,600 |
| 2015/02/13 | 3,600 | 3,605 | 3,515 | 3,560 | 510,700 |
| 2015/02/12 | 3,625 | 3,675 | 3,605 | 3,635 | 428,200 |
| 2015/02/10 | 3,610 | 3,615 | 3,560 | 3,610 | 365,500 |
| 2015/02/09 | 3,555 | 3,640 | 3,540 | 3,615 | 686,400 |
| 2015/02/06 | 3,600 | 3,640 | 3,380 | 3,520 | 1,191,900 |
| 2015/02/05 | 3,275 | 3,405 | 3,250 | 3,390 | 595,900 |
| 2015/02/04 | 3,250 | 3,350 | 3,230 | 3,295 | 474,200 |
| 2015/02/03 | 3,310 | 3,360 | 3,290 | 3,345 | 320,500 |
| 2015/02/02 | 3,285 | 3,315 | 3,230 | 3,250 | 160,800 |
| 2015/01/30 | 3,345 | 3,380 | 3,335 | 3,355 | 260,200 |
| 2015/01/29 | 3,245 | 3,340 | 3,245 | 3,320 | 246,800 |
| 2015/01/28 | 3,155 | 3,250 | 3,140 | 3,235 | 327,800 |
| 2015/01/27 | 3,180 | 3,225 | 3,160 | 3,195 | 247,900 |
| 2015/01/26 | 3,210 | 3,255 | 3,170 | 3,185 | 277,400 |
| 2015/01/23 | 3,250 | 3,290 | 3,250 | 3,270 | 139,700 |
| 2015/01/22 | 3,370 | 3,370 | 3,220 | 3,275 | 415,100 |
| 2015/01/21 | 3,320 | 3,400 | 3,300 | 3,380 | 450,400 |
| 2015/01/20 | 3,285 | 3,355 | 3,250 | 3,355 | 445,000 |
| 2015/01/19 | 3,230 | 3,290 | 3,105 | 3,275 | 456,600 |
| 2015/01/16 | 3,125 | 3,215 | 3,090 | 3,215 | 323,600 |
| 2015/01/15 | 3,125 | 3,165 | 3,105 | 3,165 | 140,000 |
| 2015/01/14 | 3,115 | 3,155 | 3,080 | 3,140 | 251,700 |
| 2015/01/13 | 3,170 | 3,185 | 3,105 | 3,135 | 333,100 |
| 2015/01/09 | 3,185 | 3,245 | 3,170 | 3,240 | 397,700 |
| 2015/01/08 | 3,125 | 3,165 | 3,100 | 3,155 | 278,400 |
| 2015/01/07 | 3,075 | 3,175 | 3,075 | 3,140 | 353,900 |
| 2015/01/06 | 3,145 | 3,155 | 3,100 | 3,115 | 313,100 |
| 2015/01/05 | 3,355 | 3,360 | 3,180 | 3,195 | 527,500 |