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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,150 | 3,150 | 3,090 | 3,090 | 116,200 |
| 2019/12/27 | 3,190 | 3,205 | 3,165 | 3,185 | 68,400 |
| 2019/12/26 | 3,170 | 3,195 | 3,160 | 3,185 | 80,900 |
| 2019/12/25 | 3,205 | 3,205 | 3,150 | 3,165 | 65,400 |
| 2019/12/24 | 3,200 | 3,220 | 3,190 | 3,195 | 82,300 |
| 2019/12/23 | 3,200 | 3,210 | 3,185 | 3,200 | 87,100 |
| 2019/12/20 | 3,255 | 3,255 | 3,215 | 3,215 | 90,100 |
| 2019/12/19 | 3,250 | 3,275 | 3,240 | 3,250 | 86,100 |
| 2019/12/18 | 3,265 | 3,280 | 3,225 | 3,255 | 120,200 |
| 2019/12/17 | 3,250 | 3,255 | 3,225 | 3,245 | 77,600 |
| 2019/12/16 | 3,220 | 3,265 | 3,215 | 3,235 | 73,300 |
| 2019/12/13 | 3,200 | 3,255 | 3,155 | 3,200 | 242,600 |
| 2019/12/12 | 3,300 | 3,300 | 3,230 | 3,230 | 121,200 |
| 2019/12/11 | 3,315 | 3,320 | 3,280 | 3,300 | 150,100 |
| 2019/12/10 | 3,370 | 3,370 | 3,330 | 3,355 | 57,100 |
| 2019/12/09 | 3,355 | 3,370 | 3,325 | 3,360 | 64,500 |
| 2019/12/06 | 3,365 | 3,365 | 3,320 | 3,340 | 55,200 |
| 2019/12/05 | 3,365 | 3,390 | 3,345 | 3,380 | 116,100 |
| 2019/12/04 | 3,310 | 3,335 | 3,290 | 3,335 | 99,500 |
| 2019/12/03 | 3,320 | 3,340 | 3,285 | 3,325 | 73,100 |
| 2019/12/02 | 3,305 | 3,340 | 3,300 | 3,340 | 95,500 |
| 2019/11/29 | 3,315 | 3,320 | 3,280 | 3,290 | 129,900 |
| 2019/11/28 | 3,360 | 3,385 | 3,320 | 3,330 | 143,100 |
| 2019/11/27 | 3,435 | 3,450 | 3,390 | 3,390 | 207,700 |
| 2019/11/26 | 3,500 | 3,505 | 3,425 | 3,465 | 279,900 |
| 2019/11/25 | 3,430 | 3,490 | 3,400 | 3,475 | 111,200 |
| 2019/11/22 | 3,415 | 3,455 | 3,395 | 3,400 | 116,000 |
| 2019/11/21 | 3,380 | 3,425 | 3,330 | 3,410 | 177,400 |
| 2019/11/20 | 3,410 | 3,430 | 3,350 | 3,380 | 100,400 |
| 2019/11/19 | 3,415 | 3,455 | 3,400 | 3,425 | 113,700 |
| 2019/11/18 | 3,370 | 3,400 | 3,345 | 3,400 | 78,900 |
| 2019/11/15 | 3,425 | 3,425 | 3,385 | 3,390 | 140,300 |
| 2019/11/14 | 3,475 | 3,495 | 3,380 | 3,410 | 189,000 |
| 2019/11/13 | 3,485 | 3,555 | 3,485 | 3,490 | 194,300 |
| 2019/11/12 | 3,475 | 3,555 | 3,465 | 3,550 | 224,800 |
| 2019/11/11 | 3,605 | 3,620 | 3,485 | 3,505 | 318,100 |
| 2019/11/08 | 3,715 | 3,735 | 3,605 | 3,605 | 340,900 |
| 2019/11/07 | 3,580 | 3,720 | 3,450 | 3,690 | 826,600 |
| 2019/11/06 | 3,355 | 3,400 | 3,325 | 3,375 | 263,900 |
| 2019/11/05 | 3,380 | 3,425 | 3,345 | 3,380 | 189,100 |
| 2019/11/01 | 3,310 | 3,330 | 3,300 | 3,320 | 82,000 |
| 2019/10/31 | 3,240 | 3,320 | 3,240 | 3,315 | 132,900 |
| 2019/10/30 | 3,295 | 3,305 | 3,230 | 3,235 | 267,700 |
| 2019/10/29 | 3,325 | 3,345 | 3,305 | 3,315 | 112,100 |
| 2019/10/28 | 3,360 | 3,360 | 3,280 | 3,300 | 142,900 |
| 2019/10/25 | 3,370 | 3,400 | 3,365 | 3,365 | 94,300 |
| 2019/10/24 | 3,410 | 3,430 | 3,340 | 3,370 | 200,400 |
| 2019/10/23 | 3,370 | 3,400 | 3,300 | 3,340 | 114,800 |
| 2019/10/21 | 3,330 | 3,355 | 3,300 | 3,320 | 98,700 |
| 2019/10/18 | 3,400 | 3,420 | 3,325 | 3,335 | 178,900 |
| 2019/10/17 | 3,320 | 3,370 | 3,315 | 3,365 | 202,900 |
| 2019/10/16 | 3,260 | 3,295 | 3,250 | 3,275 | 133,200 |
| 2019/10/15 | 3,180 | 3,245 | 3,175 | 3,230 | 136,800 |
| 2019/10/11 | 3,200 | 3,200 | 3,135 | 3,160 | 219,400 |
| 2019/10/10 | 3,200 | 3,230 | 3,170 | 3,205 | 148,900 |
| 2019/10/09 | 3,235 | 3,265 | 3,225 | 3,255 | 114,300 |
| 2019/10/08 | 3,275 | 3,305 | 3,245 | 3,295 | 106,400 |
| 2019/10/07 | 3,265 | 3,275 | 3,225 | 3,275 | 156,900 |
| 2019/10/04 | 3,285 | 3,285 | 3,225 | 3,265 | 153,900 |
| 2019/10/03 | 3,250 | 3,310 | 3,240 | 3,260 | 190,000 |
| 2019/10/02 | 3,360 | 3,370 | 3,275 | 3,280 | 296,200 |
| 2019/10/01 | 3,210 | 3,325 | 3,200 | 3,300 | 356,400 |
| 2019/09/30 | 3,140 | 3,195 | 3,135 | 3,160 | 197,100 |
| 2019/09/27 | 3,140 | 3,150 | 3,050 | 3,120 | 266,900 |
| 2019/09/26 | 3,125 | 3,150 | 3,105 | 3,110 | 300,600 |
| 2019/09/25 | 3,085 | 3,095 | 3,045 | 3,070 | 159,100 |
| 2019/09/24 | 3,060 | 3,095 | 3,035 | 3,055 | 181,900 |
| 2019/09/20 | 3,060 | 3,070 | 3,045 | 3,065 | 144,000 |
| 2019/09/19 | 3,055 | 3,085 | 3,010 | 3,030 | 189,600 |
| 2019/09/18 | 2,983 | 3,005 | 2,949 | 2,988 | 294,700 |
| 2019/09/17 | 3,035 | 3,035 | 2,950 | 3,005 | 427,200 |
| 2019/09/13 | 3,160 | 3,175 | 3,025 | 3,045 | 471,600 |
| 2019/09/12 | 3,175 | 3,240 | 3,160 | 3,200 | 148,400 |
| 2019/09/11 | 3,170 | 3,245 | 3,150 | 3,225 | 162,400 |
| 2019/09/10 | 3,330 | 3,330 | 3,190 | 3,200 | 195,600 |
| 2019/09/09 | 3,320 | 3,345 | 3,290 | 3,330 | 75,000 |
| 2019/09/06 | 3,390 | 3,410 | 3,305 | 3,320 | 172,200 |
| 2019/09/05 | 3,320 | 3,430 | 3,305 | 3,425 | 297,900 |
| 2019/09/04 | 3,255 | 3,340 | 3,205 | 3,325 | 387,500 |
| 2019/09/03 | 3,140 | 3,185 | 3,130 | 3,185 | 84,600 |
| 2019/09/02 | 3,200 | 3,220 | 3,155 | 3,155 | 118,100 |
| 2019/08/30 | 3,125 | 3,215 | 3,110 | 3,195 | 173,000 |
| 2019/08/29 | 3,055 | 3,130 | 3,055 | 3,125 | 126,300 |
| 2019/08/28 | 3,050 | 3,080 | 3,030 | 3,065 | 199,800 |
| 2019/08/27 | 3,100 | 3,105 | 3,065 | 3,100 | 119,900 |
| 2019/08/26 | 3,075 | 3,125 | 3,055 | 3,080 | 137,000 |
| 2019/08/23 | 3,150 | 3,165 | 3,125 | 3,145 | 127,000 |
| 2019/08/22 | 3,070 | 3,135 | 3,060 | 3,105 | 133,800 |
| 2019/08/21 | 3,120 | 3,155 | 3,030 | 3,045 | 160,500 |
| 2019/08/20 | 3,070 | 3,130 | 3,070 | 3,130 | 146,100 |
| 2019/08/19 | 3,015 | 3,070 | 3,015 | 3,050 | 164,600 |
| 2019/08/16 | 2,938 | 2,972 | 2,918 | 2,963 | 206,300 |
| 2019/08/15 | 2,983 | 2,984 | 2,927 | 2,956 | 251,900 |
| 2019/08/14 | 3,055 | 3,070 | 3,005 | 3,040 | 140,100 |
| 2019/08/13 | 3,005 | 3,045 | 2,945 | 3,040 | 171,500 |
| 2019/08/09 | 2,950 | 3,045 | 2,928 | 3,045 | 295,400 |
| 2019/08/08 | 3,035 | 3,040 | 2,965 | 2,981 | 401,600 |
| 2019/08/07 | 3,255 | 3,330 | 2,983 | 3,060 | 551,700 |
| 2019/08/06 | 2,992 | 3,225 | 2,981 | 3,190 | 494,500 |
| 2019/08/05 | 3,020 | 3,040 | 2,965 | 3,015 | 263,800 |
| 2019/08/02 | 3,035 | 3,060 | 2,970 | 2,998 | 207,500 |
| 2019/08/01 | 3,125 | 3,145 | 3,055 | 3,075 | 120,000 |
| 2019/07/31 | 3,110 | 3,170 | 3,110 | 3,125 | 133,100 |
| 2019/07/30 | 3,120 | 3,150 | 3,110 | 3,145 | 93,900 |
| 2019/07/29 | 3,110 | 3,125 | 3,070 | 3,115 | 110,700 |
| 2019/07/26 | 3,150 | 3,160 | 3,100 | 3,115 | 136,900 |
| 2019/07/25 | 3,150 | 3,185 | 3,120 | 3,165 | 196,900 |
| 2019/07/24 | 3,180 | 3,190 | 3,135 | 3,160 | 125,100 |
| 2019/07/23 | 3,195 | 3,235 | 3,180 | 3,180 | 124,800 |
| 2019/07/22 | 3,230 | 3,240 | 3,155 | 3,165 | 126,400 |
| 2019/07/19 | 3,170 | 3,230 | 3,165 | 3,225 | 156,700 |
| 2019/07/18 | 3,215 | 3,220 | 3,135 | 3,155 | 186,500 |
| 2019/07/17 | 3,250 | 3,250 | 3,165 | 3,185 | 215,300 |
| 2019/07/16 | 3,290 | 3,300 | 3,245 | 3,275 | 106,200 |
| 2019/07/12 | 3,330 | 3,340 | 3,270 | 3,285 | 92,500 |
| 2019/07/11 | 3,310 | 3,340 | 3,285 | 3,330 | 93,800 |
| 2019/07/10 | 3,320 | 3,330 | 3,295 | 3,300 | 84,000 |
| 2019/07/09 | 3,340 | 3,365 | 3,310 | 3,330 | 154,300 |
| 2019/07/08 | 3,400 | 3,410 | 3,320 | 3,325 | 137,500 |
| 2019/07/05 | 3,460 | 3,470 | 3,395 | 3,395 | 89,400 |
| 2019/07/04 | 3,385 | 3,450 | 3,385 | 3,430 | 75,400 |
| 2019/07/03 | 3,415 | 3,425 | 3,350 | 3,390 | 186,800 |
| 2019/07/02 | 3,355 | 3,375 | 3,325 | 3,345 | 127,600 |
| 2019/07/01 | 3,400 | 3,425 | 3,355 | 3,370 | 138,000 |
| 2019/06/28 | 3,365 | 3,390 | 3,350 | 3,365 | 137,700 |
| 2019/06/27 | 3,295 | 3,325 | 3,290 | 3,325 | 84,000 |
| 2019/06/26 | 3,265 | 3,320 | 3,240 | 3,300 | 132,700 |
| 2019/06/25 | 3,345 | 3,355 | 3,250 | 3,265 | 221,200 |
| 2019/06/24 | 3,385 | 3,405 | 3,310 | 3,370 | 135,300 |
| 2019/06/21 | 3,460 | 3,475 | 3,330 | 3,360 | 266,600 |
| 2019/06/20 | 3,520 | 3,530 | 3,460 | 3,485 | 257,100 |
| 2019/06/19 | 3,565 | 3,585 | 3,515 | 3,535 | 101,700 |
| 2019/06/18 | 3,630 | 3,675 | 3,585 | 3,585 | 85,000 |
| 2019/06/17 | 3,630 | 3,675 | 3,610 | 3,645 | 59,500 |
| 2019/06/14 | 3,605 | 3,665 | 3,565 | 3,635 | 129,500 |
| 2019/06/13 | 3,565 | 3,615 | 3,550 | 3,560 | 111,600 |
| 2019/06/12 | 3,540 | 3,580 | 3,535 | 3,560 | 93,200 |
| 2019/06/11 | 3,525 | 3,555 | 3,490 | 3,540 | 156,900 |
| 2019/06/10 | 3,535 | 3,540 | 3,480 | 3,520 | 91,700 |
| 2019/06/07 | 3,510 | 3,535 | 3,460 | 3,480 | 127,000 |
| 2019/06/06 | 3,455 | 3,515 | 3,450 | 3,490 | 195,400 |
| 2019/06/05 | 3,625 | 3,630 | 3,430 | 3,570 | 323,500 |
| 2019/06/04 | 3,595 | 3,625 | 3,535 | 3,615 | 125,400 |
| 2019/06/03 | 3,510 | 3,585 | 3,505 | 3,555 | 46,600 |
| 2019/05/31 | 3,580 | 3,635 | 3,555 | 3,605 | 110,600 |
| 2019/05/30 | 3,650 | 3,650 | 3,585 | 3,595 | 64,900 |
| 2019/05/29 | 3,695 | 3,750 | 3,685 | 3,710 | 224,900 |
| 2019/05/28 | 3,710 | 3,740 | 3,685 | 3,720 | 94,200 |
| 2019/05/27 | 3,770 | 3,775 | 3,685 | 3,735 | 143,600 |
| 2019/05/24 | 3,785 | 3,825 | 3,750 | 3,765 | 148,200 |
| 2019/05/23 | 3,735 | 3,775 | 3,715 | 3,765 | 72,000 |
| 2019/05/22 | 3,760 | 3,775 | 3,705 | 3,705 | 116,700 |
| 2019/05/21 | 3,760 | 3,800 | 3,685 | 3,695 | 220,300 |
| 2019/05/20 | 3,710 | 3,745 | 3,670 | 3,740 | 111,600 |
| 2019/05/17 | 3,585 | 3,715 | 3,580 | 3,715 | 243,700 |
| 2019/05/16 | 3,600 | 3,625 | 3,540 | 3,550 | 194,400 |
| 2019/05/15 | 3,575 | 3,670 | 3,570 | 3,670 | 157,800 |
| 2019/05/14 | 3,555 | 3,625 | 3,505 | 3,575 | 351,100 |
| 2019/05/13 | 3,655 | 3,770 | 3,620 | 3,725 | 232,800 |
| 2019/05/10 | 3,495 | 3,735 | 3,460 | 3,650 | 455,600 |
| 2019/05/09 | 3,420 | 3,515 | 3,375 | 3,440 | 284,000 |
| 2019/05/08 | 3,495 | 3,495 | 3,350 | 3,455 | 214,600 |
| 2019/05/07 | 3,515 | 3,560 | 3,500 | 3,540 | 114,400 |
| 2019/04/26 | 3,580 | 3,600 | 3,495 | 3,515 | 108,900 |
| 2019/04/25 | 3,525 | 3,580 | 3,525 | 3,580 | 102,300 |
| 2019/04/24 | 3,535 | 3,585 | 3,530 | 3,540 | 89,500 |
| 2019/04/23 | 3,520 | 3,550 | 3,505 | 3,540 | 107,200 |
| 2019/04/22 | 3,480 | 3,545 | 3,480 | 3,540 | 108,100 |
| 2019/04/19 | 3,505 | 3,540 | 3,470 | 3,490 | 93,900 |
| 2019/04/18 | 3,600 | 3,600 | 3,515 | 3,520 | 85,300 |
| 2019/04/17 | 3,605 | 3,615 | 3,555 | 3,580 | 70,400 |
| 2019/04/16 | 3,565 | 3,610 | 3,540 | 3,605 | 61,200 |
| 2019/04/15 | 3,525 | 3,555 | 3,500 | 3,555 | 80,600 |
| 2019/04/12 | 3,585 | 3,600 | 3,495 | 3,515 | 116,100 |
| 2019/04/11 | 3,540 | 3,610 | 3,530 | 3,585 | 84,200 |
| 2019/04/10 | 3,505 | 3,545 | 3,505 | 3,525 | 95,800 |
| 2019/04/09 | 3,550 | 3,580 | 3,520 | 3,540 | 121,200 |
| 2019/04/08 | 3,685 | 3,685 | 3,555 | 3,580 | 125,200 |
| 2019/04/05 | 3,720 | 3,745 | 3,660 | 3,665 | 156,400 |
| 2019/04/04 | 3,710 | 3,725 | 3,670 | 3,715 | 259,500 |
| 2019/04/03 | 3,750 | 3,780 | 3,705 | 3,755 | 132,600 |
| 2019/04/02 | 3,835 | 3,835 | 3,700 | 3,705 | 99,000 |
| 2019/04/01 | 3,880 | 3,885 | 3,825 | 3,830 | 93,600 |
| 2019/03/29 | 3,805 | 3,870 | 3,805 | 3,855 | 120,700 |
| 2019/03/28 | 3,805 | 3,830 | 3,755 | 3,805 | 175,100 |
| 2019/03/27 | 3,755 | 3,820 | 3,750 | 3,800 | 223,100 |
| 2019/03/26 | 3,715 | 3,815 | 3,700 | 3,785 | 415,100 |
| 2019/03/25 | 3,790 | 3,805 | 3,685 | 3,695 | 279,900 |
| 2019/03/22 | 3,725 | 3,800 | 3,725 | 3,790 | 207,000 |
| 2019/03/20 | 3,730 | 3,770 | 3,685 | 3,750 | 187,700 |
| 2019/03/19 | 3,740 | 3,780 | 3,715 | 3,745 | 150,100 |
| 2019/03/18 | 3,695 | 3,730 | 3,655 | 3,725 | 454,300 |
| 2019/03/15 | 3,765 | 3,785 | 3,695 | 3,695 | 218,000 |
| 2019/03/14 | 3,840 | 3,840 | 3,760 | 3,765 | 104,000 |
| 2019/03/13 | 3,790 | 3,860 | 3,790 | 3,840 | 136,600 |
| 2019/03/12 | 3,800 | 3,870 | 3,795 | 3,810 | 205,800 |
| 2019/03/11 | 3,725 | 3,830 | 3,725 | 3,815 | 163,400 |
| 2019/03/08 | 3,765 | 3,795 | 3,700 | 3,755 | 161,700 |
| 2019/03/07 | 3,790 | 3,825 | 3,770 | 3,800 | 147,900 |
| 2019/03/06 | 3,745 | 3,785 | 3,745 | 3,760 | 100,300 |
| 2019/03/05 | 3,765 | 3,785 | 3,715 | 3,725 | 133,800 |
| 2019/03/04 | 3,775 | 3,835 | 3,770 | 3,785 | 132,800 |
| 2019/03/01 | 3,675 | 3,790 | 3,640 | 3,780 | 173,600 |
| 2019/02/28 | 3,720 | 3,735 | 3,680 | 3,680 | 122,500 |
| 2019/02/27 | 3,620 | 3,750 | 3,620 | 3,735 | 236,500 |
| 2019/02/26 | 3,500 | 3,595 | 3,500 | 3,590 | 159,500 |
| 2019/02/25 | 3,525 | 3,535 | 3,470 | 3,475 | 222,000 |
| 2019/02/22 | 3,555 | 3,570 | 3,505 | 3,510 | 176,500 |
| 2019/02/21 | 3,550 | 3,600 | 3,525 | 3,540 | 206,800 |
| 2019/02/20 | 3,655 | 3,685 | 3,550 | 3,575 | 204,900 |
| 2019/02/19 | 3,665 | 3,715 | 3,635 | 3,655 | 61,400 |
| 2019/02/18 | 3,660 | 3,705 | 3,625 | 3,690 | 90,700 |
| 2019/02/15 | 3,610 | 3,635 | 3,585 | 3,590 | 85,600 |
| 2019/02/14 | 3,635 | 3,680 | 3,620 | 3,655 | 79,100 |
| 2019/02/13 | 3,600 | 3,670 | 3,580 | 3,620 | 226,900 |
| 2019/02/12 | 3,695 | 3,745 | 3,665 | 3,720 | 105,400 |
| 2019/02/08 | 3,765 | 3,830 | 3,705 | 3,725 | 180,300 |
| 2019/02/07 | 3,850 | 3,880 | 3,725 | 3,765 | 240,000 |
| 2019/02/06 | 3,745 | 4,030 | 3,705 | 3,980 | 558,000 |
| 2019/02/05 | 3,940 | 4,080 | 3,785 | 4,025 | 688,700 |
| 2019/02/04 | 3,665 | 3,765 | 3,660 | 3,755 | 352,600 |
| 2019/02/01 | 3,805 | 3,885 | 3,795 | 3,875 | 152,000 |
| 2019/01/31 | 3,770 | 3,880 | 3,765 | 3,855 | 152,600 |
| 2019/01/30 | 3,750 | 3,815 | 3,740 | 3,745 | 198,000 |
| 2019/01/29 | 3,745 | 3,775 | 3,715 | 3,775 | 146,000 |
| 2019/01/28 | 3,700 | 3,710 | 3,670 | 3,700 | 83,200 |
| 2019/01/25 | 3,675 | 3,690 | 3,655 | 3,670 | 133,500 |
| 2019/01/24 | 3,625 | 3,675 | 3,610 | 3,670 | 108,400 |
| 2019/01/23 | 3,610 | 3,655 | 3,595 | 3,650 | 156,600 |
| 2019/01/22 | 3,615 | 3,625 | 3,580 | 3,610 | 120,100 |
| 2019/01/21 | 3,555 | 3,580 | 3,540 | 3,555 | 126,700 |
| 2019/01/18 | 3,555 | 3,585 | 3,515 | 3,535 | 110,700 |
| 2019/01/17 | 3,620 | 3,620 | 3,540 | 3,550 | 129,600 |
| 2019/01/16 | 3,675 | 3,675 | 3,580 | 3,585 | 114,600 |
| 2019/01/15 | 3,700 | 3,730 | 3,630 | 3,695 | 176,600 |
| 2019/01/11 | 3,700 | 3,710 | 3,570 | 3,575 | 131,600 |
| 2019/01/10 | 3,665 | 3,725 | 3,635 | 3,690 | 131,800 |
| 2019/01/09 | 3,640 | 3,750 | 3,615 | 3,665 | 202,700 |
| 2019/01/08 | 3,670 | 3,725 | 3,610 | 3,610 | 400,200 |
| 2019/01/07 | 3,620 | 3,640 | 3,495 | 3,530 | 136,500 |
| 2019/01/04 | 3,445 | 3,600 | 3,430 | 3,580 | 168,700 |