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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,555 | 3,565 | 3,500 | 3,515 | 166,400 |
| 2018/12/27 | 3,550 | 3,600 | 3,530 | 3,580 | 198,500 |
| 2018/12/26 | 3,510 | 3,575 | 3,405 | 3,460 | 160,100 |
| 2018/12/25 | 3,505 | 3,520 | 3,380 | 3,475 | 178,300 |
| 2018/12/21 | 3,815 | 3,845 | 3,645 | 3,665 | 189,100 |
| 2018/12/20 | 3,880 | 3,930 | 3,760 | 3,805 | 237,100 |
| 2018/12/19 | 3,900 | 3,955 | 3,875 | 3,915 | 302,200 |
| 2018/12/18 | 3,975 | 4,005 | 3,895 | 3,935 | 223,900 |
| 2018/12/17 | 4,035 | 4,065 | 4,020 | 4,040 | 139,000 |
| 2018/12/14 | 4,100 | 4,100 | 4,035 | 4,055 | 259,800 |
| 2018/12/13 | 4,080 | 4,120 | 4,055 | 4,095 | 142,000 |
| 2018/12/12 | 4,060 | 4,105 | 4,035 | 4,065 | 226,800 |
| 2018/12/11 | 4,045 | 4,080 | 3,995 | 4,040 | 309,900 |
| 2018/12/10 | 3,940 | 4,030 | 3,905 | 4,015 | 277,700 |
| 2018/12/07 | 3,970 | 4,050 | 3,920 | 3,985 | 254,400 |
| 2018/12/06 | 3,910 | 4,025 | 3,875 | 3,970 | 449,400 |
| 2018/12/05 | 3,770 | 3,890 | 3,770 | 3,880 | 461,900 |
| 2018/12/04 | 3,760 | 3,770 | 3,705 | 3,725 | 255,600 |
| 2018/12/03 | 3,840 | 3,840 | 3,725 | 3,760 | 368,700 |
| 2018/11/30 | 3,875 | 3,875 | 3,785 | 3,825 | 276,000 |
| 2018/11/29 | 3,910 | 3,915 | 3,825 | 3,875 | 213,600 |
| 2018/11/28 | 3,890 | 3,910 | 3,840 | 3,890 | 245,300 |
| 2018/11/27 | 3,830 | 3,870 | 3,800 | 3,810 | 235,100 |
| 2018/11/26 | 3,775 | 3,805 | 3,710 | 3,800 | 407,500 |
| 2018/11/22 | 3,800 | 3,845 | 3,745 | 3,845 | 326,800 |
| 2018/11/21 | 3,865 | 3,870 | 3,775 | 3,795 | 320,600 |
| 2018/11/20 | 3,950 | 3,955 | 3,855 | 3,915 | 335,700 |
| 2018/11/19 | 3,970 | 4,000 | 3,925 | 3,965 | 189,800 |
| 2018/11/16 | 4,015 | 4,050 | 3,945 | 3,985 | 175,300 |
| 2018/11/15 | 4,025 | 4,095 | 4,025 | 4,070 | 144,900 |
| 2018/11/14 | 4,100 | 4,110 | 4,035 | 4,050 | 141,400 |
| 2018/11/13 | 4,145 | 4,180 | 4,070 | 4,105 | 236,300 |
| 2018/11/12 | 4,150 | 4,190 | 4,120 | 4,160 | 304,600 |
| 2018/11/09 | 4,165 | 4,215 | 4,140 | 4,150 | 208,000 |
| 2018/11/08 | 4,220 | 4,245 | 4,080 | 4,180 | 328,500 |
| 2018/11/07 | 4,165 | 4,200 | 4,050 | 4,120 | 411,400 |
| 2018/11/06 | 4,300 | 4,305 | 3,955 | 3,970 | 679,800 |
| 2018/11/05 | 4,325 | 4,435 | 4,300 | 4,385 | 387,500 |
| 2018/11/02 | 4,240 | 4,265 | 4,185 | 4,255 | 310,700 |
| 2018/11/01 | 4,290 | 4,355 | 4,210 | 4,295 | 246,800 |
| 2018/10/31 | 4,290 | 4,325 | 4,120 | 4,250 | 342,900 |
| 2018/10/30 | 4,315 | 4,370 | 4,265 | 4,350 | 399,100 |
| 2018/10/29 | 4,295 | 4,420 | 4,200 | 4,290 | 584,800 |
| 2018/10/26 | 4,515 | 4,565 | 4,485 | 4,530 | 207,600 |
| 2018/10/25 | 4,665 | 4,665 | 4,515 | 4,515 | 212,800 |
| 2018/10/24 | 4,665 | 4,715 | 4,625 | 4,700 | 255,700 |
| 2018/10/23 | 4,620 | 4,705 | 4,620 | 4,650 | 193,000 |
| 2018/10/22 | 4,700 | 4,725 | 4,615 | 4,690 | 120,200 |
| 2018/10/19 | 4,760 | 4,775 | 4,650 | 4,710 | 219,200 |
| 2018/10/18 | 4,735 | 4,805 | 4,720 | 4,760 | 190,400 |
| 2018/10/17 | 4,695 | 4,780 | 4,660 | 4,760 | 210,200 |
| 2018/10/16 | 4,660 | 4,665 | 4,560 | 4,635 | 201,000 |
| 2018/10/15 | 4,640 | 4,670 | 4,575 | 4,600 | 228,600 |
| 2018/10/12 | 4,610 | 4,615 | 4,485 | 4,590 | 258,800 |
| 2018/10/11 | 4,650 | 4,695 | 4,540 | 4,565 | 258,100 |
| 2018/10/10 | 4,760 | 4,820 | 4,700 | 4,730 | 237,600 |
| 2018/10/09 | 4,675 | 4,710 | 4,625 | 4,690 | 182,200 |
| 2018/10/05 | 4,735 | 4,760 | 4,675 | 4,700 | 162,600 |
| 2018/10/04 | 4,815 | 4,885 | 4,765 | 4,770 | 387,800 |
| 2018/10/03 | 4,705 | 4,780 | 4,690 | 4,775 | 293,100 |
| 2018/10/02 | 4,685 | 4,720 | 4,585 | 4,635 | 309,400 |
| 2018/10/01 | 4,800 | 4,800 | 4,660 | 4,695 | 164,000 |
| 2018/09/28 | 4,785 | 4,910 | 4,765 | 4,840 | 398,700 |
| 2018/09/27 | 4,685 | 4,790 | 4,665 | 4,725 | 417,800 |
| 2018/09/26 | 4,580 | 4,630 | 4,505 | 4,630 | 416,600 |
| 2018/09/25 | 4,430 | 4,450 | 4,380 | 4,390 | 154,900 |
| 2018/09/21 | 4,385 | 4,435 | 4,335 | 4,415 | 189,800 |
| 2018/09/20 | 4,390 | 4,390 | 4,320 | 4,360 | 96,900 |
| 2018/09/19 | 4,445 | 4,445 | 4,345 | 4,360 | 162,800 |
| 2018/09/18 | 4,325 | 4,380 | 4,305 | 4,380 | 166,600 |
| 2018/09/14 | 4,320 | 4,380 | 4,320 | 4,345 | 161,800 |
| 2018/09/13 | 4,285 | 4,300 | 4,250 | 4,300 | 102,700 |
| 2018/09/12 | 4,265 | 4,345 | 4,225 | 4,315 | 337,700 |
| 2018/09/11 | 4,135 | 4,230 | 4,105 | 4,225 | 116,900 |
| 2018/09/10 | 4,140 | 4,145 | 4,070 | 4,140 | 128,200 |
| 2018/09/07 | 4,135 | 4,160 | 4,035 | 4,130 | 179,800 |
| 2018/09/06 | 4,205 | 4,240 | 4,160 | 4,195 | 195,700 |
| 2018/09/05 | 4,105 | 4,300 | 4,095 | 4,230 | 676,400 |
| 2018/09/04 | 4,010 | 4,015 | 3,955 | 3,965 | 183,700 |
| 2018/09/03 | 4,085 | 4,085 | 3,995 | 4,010 | 74,100 |
| 2018/08/31 | 4,040 | 4,110 | 4,035 | 4,080 | 103,600 |
| 2018/08/30 | 4,090 | 4,105 | 4,060 | 4,090 | 97,000 |
| 2018/08/29 | 4,085 | 4,130 | 4,040 | 4,070 | 138,900 |
| 2018/08/28 | 4,165 | 4,170 | 4,065 | 4,085 | 100,100 |
| 2018/08/27 | 4,095 | 4,120 | 4,070 | 4,110 | 80,400 |
| 2018/08/24 | 4,045 | 4,070 | 4,015 | 4,040 | 70,800 |
| 2018/08/23 | 3,945 | 4,025 | 3,945 | 4,015 | 164,400 |
| 2018/08/22 | 4,000 | 4,005 | 3,910 | 3,920 | 186,800 |
| 2018/08/21 | 4,000 | 4,055 | 3,985 | 4,010 | 161,700 |
| 2018/08/20 | 3,955 | 4,020 | 3,915 | 3,980 | 265,900 |
| 2018/08/17 | 3,910 | 3,980 | 3,890 | 3,935 | 142,500 |
| 2018/08/16 | 4,040 | 4,045 | 3,940 | 3,950 | 176,000 |
| 2018/08/15 | 4,125 | 4,170 | 4,085 | 4,090 | 154,600 |
| 2018/08/14 | 4,015 | 4,175 | 4,015 | 4,160 | 136,100 |
| 2018/08/13 | 4,110 | 4,140 | 4,035 | 4,035 | 88,200 |
| 2018/08/10 | 4,095 | 4,160 | 4,085 | 4,120 | 104,500 |
| 2018/08/09 | 4,105 | 4,135 | 4,045 | 4,115 | 401,600 |
| 2018/08/08 | 4,140 | 4,185 | 4,090 | 4,110 | 366,200 |
| 2018/08/07 | 4,475 | 4,475 | 4,135 | 4,185 | 680,200 |
| 2018/08/06 | 4,415 | 4,460 | 4,300 | 4,335 | 352,100 |
| 2018/08/03 | 4,330 | 4,490 | 4,310 | 4,335 | 300,400 |
| 2018/08/02 | 4,315 | 4,330 | 4,240 | 4,260 | 237,600 |
| 2018/08/01 | 4,355 | 4,355 | 4,250 | 4,285 | 161,600 |
| 2018/07/31 | 4,280 | 4,405 | 4,275 | 4,345 | 485,900 |
| 2018/07/30 | 4,385 | 4,465 | 4,285 | 4,345 | 296,100 |
| 2018/07/27 | 4,430 | 4,455 | 4,380 | 4,430 | 135,200 |
| 2018/07/26 | 4,475 | 4,480 | 4,415 | 4,430 | 145,900 |
| 2018/07/25 | 4,435 | 4,445 | 4,355 | 4,405 | 170,500 |
| 2018/07/24 | 4,445 | 4,455 | 4,415 | 4,440 | 92,800 |
| 2018/07/23 | 4,410 | 4,465 | 4,395 | 4,445 | 183,300 |
| 2018/07/20 | 4,385 | 4,455 | 4,385 | 4,450 | 241,100 |
| 2018/07/19 | 4,430 | 4,440 | 4,305 | 4,365 | 159,000 |
| 2018/07/18 | 4,420 | 4,450 | 4,395 | 4,430 | 81,600 |
| 2018/07/17 | 4,440 | 4,450 | 4,370 | 4,385 | 139,800 |
| 2018/07/13 | 4,335 | 4,435 | 4,315 | 4,415 | 315,000 |
| 2018/07/12 | 4,135 | 4,305 | 4,115 | 4,285 | 324,400 |
| 2018/07/11 | 4,115 | 4,170 | 4,115 | 4,155 | 90,600 |
| 2018/07/10 | 4,210 | 4,230 | 4,150 | 4,150 | 80,900 |
| 2018/07/09 | 4,145 | 4,210 | 4,105 | 4,190 | 187,500 |
| 2018/07/06 | 4,120 | 4,185 | 4,050 | 4,145 | 347,500 |
| 2018/07/05 | 4,040 | 4,120 | 4,015 | 4,110 | 357,800 |
| 2018/07/04 | 4,020 | 4,150 | 3,945 | 4,100 | 719,900 |
| 2018/07/03 | 3,980 | 3,990 | 3,830 | 3,905 | 263,200 |
| 2018/07/02 | 4,115 | 4,115 | 3,960 | 3,960 | 159,200 |
| 2018/06/29 | 4,125 | 4,170 | 4,075 | 4,140 | 207,600 |
| 2018/06/28 | 4,140 | 4,145 | 4,030 | 4,085 | 188,000 |
| 2018/06/27 | 4,100 | 4,175 | 4,050 | 4,145 | 201,700 |
| 2018/06/26 | 4,100 | 4,155 | 4,065 | 4,110 | 253,400 |
| 2018/06/25 | 4,190 | 4,210 | 4,110 | 4,140 | 213,600 |
| 2018/06/22 | 4,130 | 4,200 | 4,125 | 4,170 | 314,000 |
| 2018/06/21 | 3,950 | 4,175 | 3,945 | 4,130 | 474,700 |
| 2018/06/20 | 3,945 | 3,975 | 3,895 | 3,930 | 164,300 |
| 2018/06/19 | 4,035 | 4,055 | 3,895 | 3,910 | 295,600 |
| 2018/06/18 | 4,090 | 4,105 | 4,010 | 4,040 | 158,700 |
| 2018/06/15 | 4,095 | 4,170 | 4,095 | 4,105 | 197,200 |
| 2018/06/14 | 4,100 | 4,135 | 4,065 | 4,070 | 187,600 |
| 2018/06/13 | 4,070 | 4,140 | 4,030 | 4,120 | 255,700 |
| 2018/06/12 | 4,065 | 4,105 | 4,040 | 4,090 | 157,800 |
| 2018/06/11 | 4,045 | 4,065 | 4,010 | 4,040 | 126,700 |
| 2018/06/08 | 4,005 | 4,045 | 3,985 | 4,025 | 174,500 |
| 2018/06/07 | 4,045 | 4,070 | 4,025 | 4,030 | 126,100 |
| 2018/06/06 | 4,050 | 4,070 | 3,975 | 4,035 | 205,300 |
| 2018/06/05 | 4,005 | 4,085 | 3,960 | 4,040 | 356,200 |
| 2018/06/04 | 4,050 | 4,085 | 3,960 | 3,975 | 223,400 |
| 2018/06/01 | 4,005 | 4,035 | 3,980 | 3,995 | 144,000 |
| 2018/05/31 | 3,985 | 4,040 | 3,970 | 4,020 | 227,900 |
| 2018/05/30 | 4,050 | 4,050 | 3,975 | 3,985 | 123,800 |
| 2018/05/29 | 4,125 | 4,150 | 4,060 | 4,075 | 106,100 |
| 2018/05/28 | 4,165 | 4,210 | 4,095 | 4,125 | 151,700 |
| 2018/05/25 | 4,170 | 4,240 | 4,105 | 4,130 | 184,000 |
| 2018/05/24 | 4,195 | 4,220 | 4,165 | 4,195 | 168,800 |
| 2018/05/23 | 4,215 | 4,265 | 4,155 | 4,205 | 190,600 |
| 2018/05/22 | 4,115 | 4,235 | 4,115 | 4,215 | 197,600 |
| 2018/05/21 | 4,145 | 4,155 | 4,110 | 4,120 | 95,800 |
| 2018/05/18 | 4,155 | 4,155 | 4,105 | 4,145 | 96,100 |
| 2018/05/17 | 4,090 | 4,150 | 4,055 | 4,140 | 258,900 |
| 2018/05/16 | 4,070 | 4,115 | 4,065 | 4,085 | 115,700 |
| 2018/05/15 | 4,040 | 4,060 | 4,010 | 4,055 | 151,900 |
| 2018/05/14 | 4,015 | 4,050 | 4,000 | 4,035 | 167,700 |
| 2018/05/11 | 3,950 | 4,030 | 3,950 | 4,010 | 326,600 |
| 2018/05/10 | 4,010 | 4,050 | 3,950 | 4,000 | 275,400 |
| 2018/05/09 | 4,115 | 4,205 | 3,995 | 4,010 | 312,600 |
| 2018/05/08 | 4,100 | 4,260 | 4,095 | 4,130 | 632,300 |
| 2018/05/07 | 4,095 | 4,180 | 4,005 | 4,020 | 314,300 |
| 2018/05/02 | 4,180 | 4,180 | 4,095 | 4,135 | 308,000 |
| 2018/05/01 | 4,085 | 4,110 | 4,050 | 4,060 | 200,800 |
| 2018/04/27 | 4,000 | 4,065 | 3,985 | 4,035 | 141,600 |
| 2018/04/26 | 4,030 | 4,040 | 3,995 | 4,015 | 241,800 |
| 2018/04/25 | 4,070 | 4,075 | 4,035 | 4,055 | 110,600 |
| 2018/04/24 | 4,100 | 4,105 | 4,055 | 4,075 | 86,700 |
| 2018/04/23 | 4,085 | 4,100 | 4,055 | 4,075 | 112,600 |
| 2018/04/20 | 4,050 | 4,130 | 4,045 | 4,095 | 247,000 |
| 2018/04/19 | 4,085 | 4,100 | 3,995 | 4,035 | 313,900 |
| 2018/04/18 | 4,180 | 4,210 | 4,125 | 4,160 | 174,000 |
| 2018/04/17 | 4,150 | 4,240 | 4,135 | 4,210 | 114,600 |
| 2018/04/16 | 4,110 | 4,165 | 4,095 | 4,165 | 85,600 |
| 2018/04/13 | 4,195 | 4,210 | 4,090 | 4,110 | 156,900 |
| 2018/04/12 | 4,225 | 4,265 | 4,150 | 4,155 | 159,900 |
| 2018/04/11 | 4,395 | 4,400 | 4,230 | 4,245 | 270,100 |
| 2018/04/10 | 4,365 | 4,450 | 4,365 | 4,410 | 249,500 |
| 2018/04/09 | 4,250 | 4,395 | 4,245 | 4,380 | 355,800 |
| 2018/04/06 | 4,350 | 4,375 | 4,210 | 4,215 | 297,100 |
| 2018/04/05 | 4,370 | 4,370 | 4,320 | 4,340 | 217,600 |
| 2018/04/04 | 4,295 | 4,345 | 4,135 | 4,250 | 387,300 |
| 2018/04/03 | 4,010 | 4,195 | 4,010 | 4,140 | 327,600 |
| 2018/04/02 | 4,075 | 4,115 | 4,030 | 4,035 | 145,300 |
| 2018/03/30 | 4,040 | 4,110 | 4,000 | 4,100 | 237,800 |
| 2018/03/29 | 3,950 | 4,000 | 3,940 | 3,990 | 138,700 |
| 2018/03/28 | 3,920 | 3,960 | 3,885 | 3,915 | 211,700 |
| 2018/03/27 | 3,965 | 4,005 | 3,950 | 4,005 | 357,500 |
| 2018/03/26 | 3,900 | 3,965 | 3,875 | 3,965 | 213,300 |
| 2018/03/23 | 4,050 | 4,065 | 3,895 | 3,925 | 337,500 |
| 2018/03/22 | 4,140 | 4,180 | 4,105 | 4,155 | 253,400 |
| 2018/03/20 | 4,150 | 4,190 | 4,090 | 4,130 | 265,700 |
| 2018/03/19 | 4,260 | 4,310 | 4,175 | 4,180 | 330,500 |
| 2018/03/16 | 4,415 | 4,420 | 4,305 | 4,310 | 266,400 |
| 2018/03/15 | 4,350 | 4,430 | 4,315 | 4,415 | 174,800 |
| 2018/03/14 | 4,360 | 4,390 | 4,335 | 4,360 | 120,700 |
| 2018/03/13 | 4,340 | 4,385 | 4,325 | 4,380 | 169,500 |
| 2018/03/12 | 4,400 | 4,435 | 4,345 | 4,380 | 232,000 |
| 2018/03/09 | 4,410 | 4,440 | 4,335 | 4,365 | 228,100 |
| 2018/03/08 | 4,480 | 4,520 | 4,400 | 4,420 | 176,400 |
| 2018/03/07 | 4,470 | 4,600 | 4,470 | 4,510 | 210,600 |
| 2018/03/06 | 4,440 | 4,515 | 4,375 | 4,485 | 176,000 |
| 2018/03/05 | 4,355 | 4,510 | 4,355 | 4,440 | 274,900 |
| 2018/03/02 | 4,280 | 4,380 | 4,265 | 4,330 | 194,000 |
| 2018/03/01 | 4,370 | 4,400 | 4,325 | 4,350 | 126,100 |
| 2018/02/28 | 4,375 | 4,475 | 4,365 | 4,380 | 206,700 |
| 2018/02/27 | 4,345 | 4,405 | 4,305 | 4,380 | 189,000 |
| 2018/02/26 | 4,250 | 4,410 | 4,245 | 4,360 | 235,600 |
| 2018/02/23 | 4,215 | 4,270 | 4,150 | 4,250 | 157,200 |
| 2018/02/22 | 4,155 | 4,230 | 4,155 | 4,210 | 129,700 |
| 2018/02/21 | 4,170 | 4,225 | 4,140 | 4,175 | 178,700 |
| 2018/02/20 | 4,150 | 4,205 | 4,125 | 4,185 | 141,100 |
| 2018/02/19 | 4,130 | 4,165 | 4,075 | 4,150 | 333,400 |
| 2018/02/16 | 4,105 | 4,155 | 4,085 | 4,130 | 124,700 |
| 2018/02/15 | 4,080 | 4,100 | 4,025 | 4,065 | 120,700 |
| 2018/02/14 | 4,070 | 4,085 | 4,015 | 4,050 | 228,300 |
| 2018/02/13 | 4,230 | 4,260 | 4,050 | 4,060 | 157,300 |
| 2018/02/09 | 4,040 | 4,215 | 4,015 | 4,170 | 286,000 |
| 2018/02/08 | 4,215 | 4,285 | 4,185 | 4,250 | 210,100 |
| 2018/02/07 | 4,350 | 4,395 | 4,195 | 4,210 | 408,900 |
| 2018/02/06 | 4,200 | 4,400 | 4,090 | 4,225 | 676,100 |
| 2018/02/05 | 4,760 | 4,785 | 4,605 | 4,670 | 350,300 |
| 2018/02/02 | 4,765 | 4,825 | 4,735 | 4,815 | 99,700 |
| 2018/02/01 | 4,715 | 4,820 | 4,670 | 4,815 | 167,400 |
| 2018/01/31 | 4,785 | 4,855 | 4,755 | 4,795 | 142,200 |
| 2018/01/30 | 4,820 | 4,880 | 4,780 | 4,805 | 171,600 |
| 2018/01/29 | 4,825 | 4,855 | 4,780 | 4,810 | 150,000 |
| 2018/01/26 | 4,730 | 4,875 | 4,715 | 4,860 | 176,800 |
| 2018/01/25 | 4,690 | 4,740 | 4,660 | 4,695 | 82,600 |
| 2018/01/24 | 4,705 | 4,725 | 4,665 | 4,690 | 68,100 |
| 2018/01/23 | 4,710 | 4,710 | 4,655 | 4,700 | 59,200 |
| 2018/01/22 | 4,680 | 4,690 | 4,600 | 4,650 | 95,900 |
| 2018/01/19 | 4,630 | 4,675 | 4,590 | 4,655 | 138,600 |
| 2018/01/18 | 4,725 | 4,735 | 4,585 | 4,600 | 120,200 |
| 2018/01/17 | 4,675 | 4,715 | 4,650 | 4,695 | 83,400 |
| 2018/01/16 | 4,675 | 4,695 | 4,650 | 4,675 | 60,600 |
| 2018/01/15 | 4,640 | 4,680 | 4,585 | 4,665 | 124,300 |
| 2018/01/12 | 4,670 | 4,695 | 4,570 | 4,595 | 111,700 |
| 2018/01/11 | 4,655 | 4,660 | 4,600 | 4,655 | 109,400 |
| 2018/01/10 | 4,700 | 4,705 | 4,610 | 4,680 | 172,400 |
| 2018/01/09 | 4,760 | 4,790 | 4,645 | 4,695 | 251,100 |
| 2018/01/05 | 4,720 | 4,755 | 4,685 | 4,690 | 184,200 |
| 2018/01/04 | 4,610 | 4,660 | 4,600 | 4,650 | 115,300 |