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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,550 | 4,600 | 4,525 | 4,575 | 80,400 |
| 2017/12/28 | 4,555 | 4,590 | 4,505 | 4,560 | 123,600 |
| 2017/12/27 | 4,555 | 4,620 | 4,545 | 4,585 | 73,300 |
| 2017/12/26 | 4,520 | 4,620 | 4,470 | 4,585 | 151,700 |
| 2017/12/25 | 4,550 | 4,550 | 4,460 | 4,465 | 65,000 |
| 2017/12/22 | 4,520 | 4,560 | 4,510 | 4,545 | 71,900 |
| 2017/12/21 | 4,495 | 4,530 | 4,470 | 4,515 | 91,700 |
| 2017/12/20 | 4,520 | 4,565 | 4,485 | 4,505 | 131,900 |
| 2017/12/19 | 4,510 | 4,545 | 4,485 | 4,530 | 91,900 |
| 2017/12/18 | 4,535 | 4,570 | 4,485 | 4,540 | 150,600 |
| 2017/12/15 | 4,455 | 4,560 | 4,365 | 4,535 | 245,900 |
| 2017/12/14 | 4,420 | 4,460 | 4,360 | 4,455 | 194,500 |
| 2017/12/13 | 4,450 | 4,450 | 4,360 | 4,395 | 211,600 |
| 2017/12/12 | 4,490 | 4,540 | 4,455 | 4,465 | 141,400 |
| 2017/12/11 | 4,540 | 4,555 | 4,445 | 4,550 | 143,000 |
| 2017/12/08 | 4,420 | 4,535 | 4,420 | 4,510 | 270,800 |
| 2017/12/07 | 4,325 | 4,475 | 4,315 | 4,445 | 255,600 |
| 2017/12/06 | 4,315 | 4,395 | 4,270 | 4,280 | 178,000 |
| 2017/12/05 | 4,260 | 4,390 | 4,230 | 4,365 | 292,900 |
| 2017/12/04 | 4,165 | 4,215 | 4,105 | 4,190 | 203,100 |
| 2017/12/01 | 4,225 | 4,295 | 4,155 | 4,185 | 267,900 |
| 2017/11/30 | 4,155 | 4,250 | 4,150 | 4,240 | 263,200 |
| 2017/11/29 | 4,105 | 4,160 | 4,055 | 4,130 | 223,900 |
| 2017/11/28 | 4,065 | 4,105 | 4,005 | 4,095 | 91,400 |
| 2017/11/27 | 4,045 | 4,085 | 4,010 | 4,065 | 108,200 |
| 2017/11/24 | 3,985 | 4,115 | 3,975 | 4,100 | 314,300 |
| 2017/11/22 | 3,930 | 3,990 | 3,885 | 3,955 | 242,600 |
| 2017/11/21 | 3,980 | 3,995 | 3,905 | 3,930 | 137,400 |
| 2017/11/20 | 3,875 | 3,945 | 3,850 | 3,945 | 183,300 |
| 2017/11/17 | 3,800 | 3,860 | 3,770 | 3,840 | 215,900 |
| 2017/11/16 | 3,750 | 3,810 | 3,740 | 3,800 | 167,100 |
| 2017/11/15 | 3,795 | 3,805 | 3,775 | 3,800 | 253,700 |
| 2017/11/14 | 3,860 | 3,885 | 3,820 | 3,825 | 172,700 |
| 2017/11/13 | 3,895 | 3,910 | 3,830 | 3,855 | 319,100 |
| 2017/11/10 | 3,920 | 3,960 | 3,895 | 3,910 | 177,700 |
| 2017/11/09 | 3,895 | 3,960 | 3,880 | 3,915 | 447,400 |
| 2017/11/08 | 3,975 | 4,055 | 3,965 | 4,035 | 344,700 |
| 2017/11/07 | 4,060 | 4,060 | 3,895 | 3,920 | 590,900 |
| 2017/11/06 | 4,175 | 4,185 | 4,080 | 4,080 | 237,000 |
| 2017/11/02 | 4,190 | 4,205 | 4,105 | 4,105 | 341,400 |
| 2017/11/01 | 4,255 | 4,255 | 4,130 | 4,200 | 191,200 |
| 2017/10/31 | 4,255 | 4,265 | 4,185 | 4,240 | 217,300 |
| 2017/10/30 | 4,470 | 4,470 | 4,275 | 4,320 | 477,600 |
| 2017/10/27 | 4,210 | 4,220 | 4,180 | 4,190 | 120,700 |
| 2017/10/26 | 4,135 | 4,205 | 4,135 | 4,195 | 258,300 |
| 2017/10/25 | 4,125 | 4,180 | 4,060 | 4,065 | 172,000 |
| 2017/10/24 | 4,125 | 4,175 | 4,110 | 4,125 | 99,000 |
| 2017/10/23 | 4,115 | 4,135 | 4,080 | 4,115 | 85,900 |
| 2017/10/20 | 4,080 | 4,135 | 4,075 | 4,095 | 120,200 |
| 2017/10/19 | 4,120 | 4,170 | 4,065 | 4,080 | 219,800 |
| 2017/10/18 | 4,150 | 4,185 | 4,085 | 4,100 | 187,700 |
| 2017/10/17 | 4,160 | 4,180 | 4,135 | 4,150 | 129,100 |
| 2017/10/16 | 4,190 | 4,215 | 4,105 | 4,120 | 182,500 |
| 2017/10/13 | 4,180 | 4,215 | 4,130 | 4,210 | 140,600 |
| 2017/10/12 | 4,180 | 4,185 | 4,125 | 4,175 | 167,800 |
| 2017/10/11 | 4,210 | 4,245 | 4,190 | 4,205 | 228,700 |
| 2017/10/10 | 4,030 | 4,165 | 4,015 | 4,145 | 452,500 |
| 2017/10/06 | 4,000 | 4,015 | 3,960 | 3,990 | 129,400 |
| 2017/10/05 | 4,050 | 4,055 | 3,975 | 3,980 | 162,100 |
| 2017/10/04 | 4,200 | 4,300 | 4,050 | 4,050 | 473,700 |
| 2017/10/03 | 4,060 | 4,110 | 4,030 | 4,080 | 156,600 |
| 2017/10/02 | 4,040 | 4,110 | 4,040 | 4,060 | 180,400 |
| 2017/09/29 | 4,000 | 4,100 | 3,905 | 4,090 | 264,300 |
| 2017/09/28 | 4,080 | 4,095 | 4,025 | 4,040 | 180,000 |
| 2017/09/27 | 4,045 | 4,110 | 4,015 | 4,100 | 153,900 |
| 2017/09/26 | 4,020 | 4,065 | 4,015 | 4,050 | 100,400 |
| 2017/09/25 | 3,995 | 4,055 | 3,925 | 4,035 | 196,300 |
| 2017/09/22 | 3,975 | 4,005 | 3,925 | 3,950 | 193,200 |
| 2017/09/21 | 4,005 | 4,020 | 3,920 | 3,925 | 260,000 |
| 2017/09/20 | 4,045 | 4,080 | 3,905 | 3,995 | 368,100 |
| 2017/09/19 | 4,035 | 4,105 | 4,000 | 4,100 | 235,400 |
| 2017/09/15 | 4,030 | 4,045 | 3,970 | 4,045 | 214,800 |
| 2017/09/14 | 4,015 | 4,090 | 3,925 | 4,040 | 356,100 |
| 2017/09/13 | 4,000 | 4,080 | 3,985 | 4,050 | 300,300 |
| 2017/09/12 | 3,915 | 3,960 | 3,865 | 3,940 | 176,200 |
| 2017/09/11 | 3,845 | 3,895 | 3,815 | 3,895 | 203,300 |
| 2017/09/08 | 3,820 | 3,865 | 3,790 | 3,800 | 231,600 |
| 2017/09/07 | 3,800 | 3,835 | 3,780 | 3,820 | 372,100 |
| 2017/09/06 | 3,675 | 3,805 | 3,615 | 3,770 | 466,600 |
| 2017/09/05 | 3,730 | 3,780 | 3,630 | 3,665 | 504,300 |
| 2017/09/04 | 3,605 | 3,675 | 3,570 | 3,660 | 173,800 |
| 2017/09/01 | 3,685 | 3,695 | 3,635 | 3,655 | 178,500 |
| 2017/08/31 | 3,635 | 3,700 | 3,630 | 3,670 | 163,000 |
| 2017/08/30 | 3,585 | 3,650 | 3,570 | 3,605 | 220,800 |
| 2017/08/29 | 3,560 | 3,630 | 3,520 | 3,550 | 177,000 |
| 2017/08/28 | 3,590 | 3,620 | 3,545 | 3,560 | 168,900 |
| 2017/08/25 | 3,535 | 3,575 | 3,485 | 3,550 | 201,100 |
| 2017/08/24 | 3,530 | 3,600 | 3,530 | 3,535 | 219,400 |
| 2017/08/23 | 3,480 | 3,530 | 3,480 | 3,530 | 173,900 |
| 2017/08/22 | 3,440 | 3,480 | 3,430 | 3,460 | 96,000 |
| 2017/08/21 | 3,465 | 3,505 | 3,445 | 3,450 | 127,900 |
| 2017/08/18 | 3,435 | 3,470 | 3,405 | 3,460 | 109,600 |
| 2017/08/17 | 3,475 | 3,515 | 3,465 | 3,470 | 140,200 |
| 2017/08/16 | 3,515 | 3,565 | 3,510 | 3,515 | 131,300 |
| 2017/08/15 | 3,610 | 3,620 | 3,530 | 3,550 | 177,400 |
| 2017/08/14 | 3,535 | 3,635 | 3,515 | 3,615 | 192,000 |
| 2017/08/10 | 3,550 | 3,615 | 3,520 | 3,595 | 175,100 |
| 2017/08/09 | 3,530 | 3,620 | 3,525 | 3,560 | 441,100 |
| 2017/08/08 | 3,415 | 3,430 | 3,395 | 3,430 | 291,700 |
| 2017/08/07 | 3,435 | 3,475 | 3,350 | 3,400 | 567,300 |
| 2017/08/04 | 3,240 | 3,240 | 3,190 | 3,225 | 206,700 |
| 2017/08/03 | 3,355 | 3,355 | 3,210 | 3,250 | 497,800 |
| 2017/08/02 | 3,375 | 3,390 | 3,355 | 3,370 | 129,600 |
| 2017/08/01 | 3,340 | 3,375 | 3,325 | 3,365 | 121,100 |
| 2017/07/31 | 3,380 | 3,465 | 3,335 | 3,345 | 278,100 |
| 2017/07/28 | 3,325 | 3,355 | 3,315 | 3,355 | 111,500 |
| 2017/07/27 | 3,355 | 3,375 | 3,330 | 3,335 | 107,800 |
| 2017/07/26 | 3,385 | 3,390 | 3,350 | 3,365 | 139,900 |
| 2017/07/25 | 3,365 | 3,370 | 3,325 | 3,335 | 80,700 |
| 2017/07/24 | 3,365 | 3,370 | 3,320 | 3,350 | 150,900 |
| 2017/07/21 | 3,365 | 3,380 | 3,345 | 3,370 | 104,400 |
| 2017/07/20 | 3,400 | 3,415 | 3,350 | 3,365 | 108,500 |
| 2017/07/19 | 3,360 | 3,395 | 3,330 | 3,360 | 162,600 |
| 2017/07/18 | 3,400 | 3,400 | 3,355 | 3,375 | 131,900 |
| 2017/07/14 | 3,445 | 3,450 | 3,390 | 3,400 | 157,600 |
| 2017/07/13 | 3,490 | 3,505 | 3,415 | 3,430 | 143,400 |
| 2017/07/12 | 3,440 | 3,485 | 3,435 | 3,445 | 126,300 |
| 2017/07/11 | 3,425 | 3,465 | 3,385 | 3,455 | 220,400 |
| 2017/07/10 | 3,465 | 3,465 | 3,425 | 3,445 | 133,300 |
| 2017/07/07 | 3,485 | 3,510 | 3,400 | 3,435 | 250,900 |
| 2017/07/06 | 3,485 | 3,535 | 3,475 | 3,530 | 234,300 |
| 2017/07/05 | 3,550 | 3,570 | 3,480 | 3,520 | 215,700 |
| 2017/07/04 | 3,595 | 3,595 | 3,485 | 3,505 | 287,300 |
| 2017/07/03 | 3,590 | 3,620 | 3,550 | 3,565 | 217,900 |
| 2017/06/30 | 3,585 | 3,670 | 3,555 | 3,645 | 256,600 |
| 2017/06/29 | 3,645 | 3,660 | 3,590 | 3,625 | 360,500 |
| 2017/06/28 | 3,750 | 3,765 | 3,640 | 3,650 | 240,000 |
| 2017/06/27 | 3,765 | 3,830 | 3,750 | 3,750 | 182,600 |
| 2017/06/26 | 3,735 | 3,825 | 3,705 | 3,765 | 321,900 |
| 2017/06/23 | 3,670 | 3,835 | 3,650 | 3,735 | 342,000 |
| 2017/06/22 | 3,505 | 3,665 | 3,505 | 3,650 | 468,000 |
| 2017/06/21 | 3,520 | 3,530 | 3,490 | 3,510 | 135,600 |
| 2017/06/20 | 3,445 | 3,565 | 3,425 | 3,555 | 420,800 |
| 2017/06/19 | 3,370 | 3,420 | 3,360 | 3,390 | 142,900 |
| 2017/06/16 | 3,360 | 3,375 | 3,320 | 3,370 | 269,000 |
| 2017/06/15 | 3,340 | 3,380 | 3,325 | 3,370 | 100,100 |
| 2017/06/14 | 3,370 | 3,385 | 3,340 | 3,340 | 113,300 |
| 2017/06/13 | 3,335 | 3,385 | 3,330 | 3,345 | 136,900 |
| 2017/06/12 | 3,350 | 3,365 | 3,280 | 3,320 | 204,500 |
| 2017/06/09 | 3,370 | 3,405 | 3,355 | 3,380 | 123,400 |
| 2017/06/08 | 3,475 | 3,475 | 3,385 | 3,385 | 125,200 |
| 2017/06/07 | 3,455 | 3,460 | 3,405 | 3,425 | 141,300 |
| 2017/06/06 | 3,520 | 3,530 | 3,460 | 3,465 | 198,800 |
| 2017/06/05 | 3,420 | 3,540 | 3,420 | 3,525 | 218,300 |
| 2017/06/02 | 3,460 | 3,510 | 3,420 | 3,420 | 231,500 |
| 2017/06/01 | 3,335 | 3,435 | 3,335 | 3,430 | 216,300 |
| 2017/05/31 | 3,375 | 3,380 | 3,325 | 3,345 | 192,100 |
| 2017/05/30 | 3,395 | 3,400 | 3,320 | 3,385 | 149,800 |
| 2017/05/29 | 3,345 | 3,400 | 3,320 | 3,395 | 127,300 |
| 2017/05/26 | 3,370 | 3,380 | 3,325 | 3,335 | 142,000 |
| 2017/05/25 | 3,405 | 3,405 | 3,360 | 3,365 | 131,300 |
| 2017/05/24 | 3,365 | 3,420 | 3,340 | 3,410 | 183,200 |
| 2017/05/23 | 3,395 | 3,395 | 3,315 | 3,350 | 224,000 |
| 2017/05/22 | 3,340 | 3,370 | 3,295 | 3,335 | 145,200 |
| 2017/05/19 | 3,375 | 3,385 | 3,330 | 3,335 | 151,100 |
| 2017/05/18 | 3,330 | 3,390 | 3,315 | 3,385 | 161,500 |
| 2017/05/17 | 3,390 | 3,405 | 3,355 | 3,370 | 250,900 |
| 2017/05/16 | 3,425 | 3,435 | 3,385 | 3,405 | 265,500 |
| 2017/05/15 | 3,450 | 3,450 | 3,410 | 3,420 | 209,300 |
| 2017/05/12 | 3,510 | 3,510 | 3,480 | 3,480 | 233,400 |
| 2017/05/11 | 3,535 | 3,535 | 3,495 | 3,520 | 222,600 |
| 2017/05/10 | 3,395 | 3,520 | 3,370 | 3,520 | 531,000 |
| 2017/05/09 | 3,450 | 3,465 | 3,370 | 3,390 | 961,500 |
| 2017/05/08 | 3,550 | 3,600 | 3,505 | 3,600 | 368,500 |
| 2017/05/02 | 3,465 | 3,575 | 3,455 | 3,540 | 405,300 |
| 2017/05/01 | 3,485 | 3,485 | 3,430 | 3,450 | 95,900 |
| 2017/04/28 | 3,450 | 3,475 | 3,440 | 3,450 | 88,400 |
| 2017/04/27 | 3,450 | 3,510 | 3,430 | 3,440 | 187,600 |
| 2017/04/26 | 3,445 | 3,460 | 3,410 | 3,450 | 107,700 |
| 2017/04/25 | 3,385 | 3,460 | 3,385 | 3,455 | 202,400 |
| 2017/04/24 | 3,400 | 3,405 | 3,295 | 3,380 | 374,300 |
| 2017/04/21 | 3,365 | 3,415 | 3,330 | 3,410 | 278,900 |
| 2017/04/20 | 3,385 | 3,450 | 3,365 | 3,430 | 201,400 |
| 2017/04/19 | 3,400 | 3,410 | 3,375 | 3,400 | 183,700 |
| 2017/04/18 | 3,405 | 3,410 | 3,360 | 3,380 | 143,300 |
| 2017/04/17 | 3,260 | 3,390 | 3,260 | 3,375 | 174,400 |
| 2017/04/14 | 3,335 | 3,340 | 3,250 | 3,260 | 119,800 |
| 2017/04/13 | 3,290 | 3,350 | 3,280 | 3,335 | 191,600 |
| 2017/04/12 | 3,285 | 3,290 | 3,235 | 3,280 | 195,600 |
| 2017/04/11 | 3,335 | 3,335 | 3,285 | 3,295 | 151,800 |
| 2017/04/10 | 3,355 | 3,385 | 3,335 | 3,350 | 155,900 |
| 2017/04/07 | 3,320 | 3,385 | 3,305 | 3,345 | 263,200 |
| 2017/04/06 | 3,330 | 3,350 | 3,280 | 3,305 | 197,900 |
| 2017/04/05 | 3,295 | 3,315 | 3,245 | 3,310 | 176,900 |
| 2017/04/04 | 3,400 | 3,420 | 3,315 | 3,325 | 291,600 |
| 2017/04/03 | 3,360 | 3,410 | 3,350 | 3,405 | 266,200 |
| 2017/03/31 | 3,340 | 3,445 | 3,310 | 3,370 | 456,400 |
| 2017/03/30 | 3,355 | 3,395 | 3,285 | 3,300 | 264,000 |
| 2017/03/29 | 3,230 | 3,325 | 3,225 | 3,315 | 538,600 |
| 2017/03/28 | 3,285 | 3,325 | 3,260 | 3,315 | 792,800 |
| 2017/03/27 | 3,270 | 3,280 | 3,210 | 3,215 | 641,200 |
| 2017/03/24 | 3,280 | 3,335 | 3,280 | 3,310 | 344,500 |
| 2017/03/23 | 3,305 | 3,335 | 3,280 | 3,315 | 398,700 |
| 2017/03/22 | 3,355 | 3,355 | 3,245 | 3,325 | 422,600 |
| 2017/03/21 | 3,420 | 3,435 | 3,380 | 3,390 | 240,700 |
| 2017/03/17 | 3,370 | 3,405 | 3,350 | 3,350 | 352,100 |
| 2017/03/16 | 3,350 | 3,360 | 3,325 | 3,345 | 130,000 |
| 2017/03/15 | 3,360 | 3,385 | 3,320 | 3,365 | 179,900 |
| 2017/03/14 | 3,380 | 3,385 | 3,340 | 3,355 | 305,100 |
| 2017/03/13 | 3,405 | 3,470 | 3,385 | 3,390 | 291,100 |
| 2017/03/10 | 3,430 | 3,445 | 3,370 | 3,390 | 522,800 |
| 2017/03/09 | 3,550 | 3,560 | 3,450 | 3,455 | 254,900 |
| 2017/03/08 | 3,575 | 3,605 | 3,535 | 3,540 | 188,500 |
| 2017/03/07 | 3,550 | 3,660 | 3,550 | 3,585 | 215,300 |
| 2017/03/06 | 3,525 | 3,535 | 3,485 | 3,515 | 159,200 |
| 2017/03/03 | 3,640 | 3,710 | 3,520 | 3,535 | 422,000 |
| 2017/03/02 | 3,600 | 3,625 | 3,560 | 3,570 | 161,900 |
| 2017/03/01 | 3,535 | 3,565 | 3,520 | 3,555 | 143,200 |
| 2017/02/28 | 3,515 | 3,580 | 3,505 | 3,535 | 188,700 |
| 2017/02/27 | 3,605 | 3,605 | 3,500 | 3,505 | 248,100 |
| 2017/02/24 | 3,600 | 3,655 | 3,590 | 3,615 | 147,000 |
| 2017/02/23 | 3,560 | 3,665 | 3,545 | 3,650 | 215,200 |
| 2017/02/22 | 3,540 | 3,570 | 3,500 | 3,560 | 164,600 |
| 2017/02/21 | 3,495 | 3,555 | 3,465 | 3,550 | 175,200 |
| 2017/02/20 | 3,485 | 3,505 | 3,445 | 3,495 | 279,400 |
| 2017/02/17 | 3,520 | 3,565 | 3,480 | 3,540 | 339,500 |
| 2017/02/16 | 3,595 | 3,665 | 3,580 | 3,605 | 274,800 |
| 2017/02/15 | 3,570 | 3,600 | 3,560 | 3,580 | 215,900 |
| 2017/02/14 | 3,555 | 3,590 | 3,525 | 3,535 | 246,600 |
| 2017/02/13 | 3,560 | 3,615 | 3,535 | 3,565 | 227,000 |
| 2017/02/10 | 3,535 | 3,540 | 3,475 | 3,520 | 218,500 |
| 2017/02/09 | 3,500 | 3,530 | 3,480 | 3,505 | 191,500 |
| 2017/02/08 | 3,395 | 3,540 | 3,395 | 3,525 | 411,300 |
| 2017/02/07 | 3,450 | 3,550 | 3,255 | 3,370 | 641,400 |
| 2017/02/06 | 3,260 | 3,310 | 3,255 | 3,310 | 256,500 |
| 2017/02/03 | 3,285 | 3,365 | 3,220 | 3,250 | 399,500 |
| 2017/02/02 | 3,220 | 3,310 | 3,185 | 3,195 | 269,500 |
| 2017/02/01 | 3,175 | 3,200 | 3,150 | 3,180 | 240,200 |
| 2017/01/31 | 3,200 | 3,210 | 3,165 | 3,190 | 136,100 |
| 2017/01/30 | 3,215 | 3,215 | 3,175 | 3,200 | 222,400 |
| 2017/01/27 | 3,160 | 3,240 | 3,125 | 3,235 | 326,100 |
| 2017/01/26 | 3,250 | 3,255 | 3,155 | 3,200 | 409,300 |
| 2017/01/25 | 3,230 | 3,265 | 3,210 | 3,230 | 202,700 |
| 2017/01/24 | 3,310 | 3,310 | 3,150 | 3,240 | 410,700 |
| 2017/01/23 | 3,375 | 3,395 | 3,350 | 3,355 | 231,300 |
| 2017/01/20 | 3,420 | 3,440 | 3,370 | 3,385 | 195,200 |
| 2017/01/19 | 3,425 | 3,465 | 3,425 | 3,440 | 105,800 |
| 2017/01/18 | 3,440 | 3,450 | 3,385 | 3,415 | 188,400 |
| 2017/01/17 | 3,440 | 3,440 | 3,370 | 3,385 | 162,700 |
| 2017/01/16 | 3,500 | 3,515 | 3,430 | 3,445 | 243,700 |
| 2017/01/13 | 3,465 | 3,555 | 3,440 | 3,530 | 276,100 |
| 2017/01/12 | 3,460 | 3,500 | 3,440 | 3,465 | 338,500 |
| 2017/01/11 | 3,400 | 3,460 | 3,380 | 3,450 | 259,400 |
| 2017/01/10 | 3,425 | 3,425 | 3,330 | 3,350 | 274,400 |
| 2017/01/06 | 3,315 | 3,500 | 3,305 | 3,420 | 439,000 |
| 2017/01/05 | 3,400 | 3,435 | 3,350 | 3,355 | 276,000 |
| 2017/01/04 | 3,225 | 3,375 | 3,215 | 3,365 | 387,700 |