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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,835 | 1,877 | 1,825 | 1,852 | 353,000 |
| 2022/12/29 | 1,795 | 1,808 | 1,777 | 1,808 | 152,300 |
| 2022/12/28 | 1,801 | 1,820 | 1,791 | 1,796 | 132,800 |
| 2022/12/27 | 1,810 | 1,852 | 1,798 | 1,815 | 263,500 |
| 2022/12/26 | 1,778 | 1,794 | 1,763 | 1,794 | 156,600 |
| 2022/12/23 | 1,760 | 1,761 | 1,736 | 1,752 | 202,000 |
| 2022/12/22 | 1,769 | 1,786 | 1,746 | 1,786 | 207,600 |
| 2022/12/21 | 1,761 | 1,772 | 1,743 | 1,747 | 202,900 |
| 2022/12/20 | 1,818 | 1,818 | 1,740 | 1,753 | 299,700 |
| 2022/12/19 | 1,801 | 1,813 | 1,790 | 1,803 | 153,800 |
| 2022/12/16 | 1,818 | 1,835 | 1,813 | 1,824 | 136,700 |
| 2022/12/15 | 1,825 | 1,849 | 1,823 | 1,825 | 83,300 |
| 2022/12/14 | 1,849 | 1,853 | 1,825 | 1,830 | 173,900 |
| 2022/12/13 | 1,891 | 1,891 | 1,862 | 1,862 | 196,800 |
| 2022/12/12 | 1,903 | 1,903 | 1,873 | 1,889 | 205,200 |
| 2022/12/09 | 1,892 | 1,925 | 1,885 | 1,920 | 199,900 |
| 2022/12/08 | 1,873 | 1,894 | 1,868 | 1,884 | 187,600 |
| 2022/12/07 | 1,889 | 1,900 | 1,869 | 1,873 | 178,800 |
| 2022/12/06 | 1,835 | 1,898 | 1,834 | 1,890 | 280,400 |
| 2022/12/05 | 1,847 | 1,865 | 1,831 | 1,837 | 206,300 |
| 2022/12/02 | 1,853 | 1,858 | 1,830 | 1,847 | 227,600 |
| 2022/12/01 | 1,895 | 1,899 | 1,856 | 1,876 | 192,600 |
| 2022/11/30 | 1,904 | 1,914 | 1,870 | 1,885 | 246,500 |
| 2022/11/29 | 1,903 | 1,932 | 1,891 | 1,927 | 278,800 |
| 2022/11/28 | 1,940 | 1,940 | 1,892 | 1,893 | 225,300 |
| 2022/11/25 | 1,972 | 1,972 | 1,936 | 1,945 | 131,700 |
| 2022/11/24 | 1,959 | 1,987 | 1,952 | 1,970 | 250,700 |
| 2022/11/22 | 1,932 | 1,953 | 1,921 | 1,933 | 339,600 |
| 2022/11/21 | 1,889 | 1,948 | 1,883 | 1,905 | 523,900 |
| 2022/11/18 | 1,800 | 1,877 | 1,790 | 1,874 | 405,100 |
| 2022/11/17 | 1,835 | 1,860 | 1,822 | 1,829 | 238,000 |
| 2022/11/16 | 1,775 | 1,839 | 1,758 | 1,832 | 457,300 |
| 2022/11/15 | 1,772 | 1,800 | 1,770 | 1,783 | 351,200 |
| 2022/11/14 | 1,839 | 1,843 | 1,766 | 1,769 | 568,300 |
| 2022/11/11 | 1,893 | 1,900 | 1,829 | 1,849 | 467,000 |
| 2022/11/10 | 1,890 | 1,916 | 1,856 | 1,880 | 398,900 |
| 2022/11/09 | 1,937 | 1,949 | 1,851 | 1,876 | 679,300 |
| 2022/11/08 | 1,980 | 2,019 | 1,925 | 1,938 | 867,400 |
| 2022/11/07 | 2,052 | 2,089 | 2,028 | 2,071 | 542,200 |
| 2022/11/04 | 2,004 | 2,049 | 2,000 | 2,042 | 214,400 |
| 2022/11/02 | 2,033 | 2,060 | 2,023 | 2,036 | 183,300 |
| 2022/11/01 | 2,023 | 2,040 | 2,007 | 2,038 | 113,900 |
| 2022/10/31 | 1,999 | 2,028 | 1,985 | 2,023 | 156,900 |
| 2022/10/28 | 1,951 | 1,968 | 1,939 | 1,961 | 144,200 |
| 2022/10/27 | 1,970 | 1,984 | 1,955 | 1,956 | 91,900 |
| 2022/10/26 | 1,980 | 1,997 | 1,949 | 1,985 | 220,500 |
| 2022/10/25 | 1,966 | 1,982 | 1,944 | 1,952 | 256,900 |
| 2022/10/24 | 2,000 | 2,006 | 1,956 | 1,969 | 150,300 |
| 2022/10/21 | 1,981 | 1,986 | 1,960 | 1,979 | 187,400 |
| 2022/10/20 | 2,011 | 2,024 | 1,993 | 2,001 | 168,500 |
| 2022/10/19 | 2,053 | 2,060 | 2,032 | 2,037 | 150,900 |
| 2022/10/18 | 2,094 | 2,094 | 2,051 | 2,058 | 119,800 |
| 2022/10/17 | 2,052 | 2,079 | 2,046 | 2,049 | 173,500 |
| 2022/10/14 | 2,023 | 2,065 | 1,980 | 2,064 | 220,500 |
| 2022/10/13 | 1,999 | 2,025 | 1,990 | 1,991 | 233,700 |
| 2022/10/12 | 2,020 | 2,038 | 1,997 | 2,020 | 215,000 |
| 2022/10/11 | 1,969 | 2,042 | 1,969 | 2,039 | 348,900 |
| 2022/10/07 | 1,955 | 2,036 | 1,950 | 1,994 | 436,500 |
| 2022/10/06 | 1,952 | 2,010 | 1,942 | 2,001 | 857,400 |
| 2022/10/05 | 1,895 | 1,924 | 1,871 | 1,872 | 232,700 |
| 2022/10/04 | 1,848 | 1,887 | 1,838 | 1,845 | 227,700 |
| 2022/10/03 | 1,825 | 1,825 | 1,755 | 1,812 | 250,900 |
| 2022/09/30 | 1,857 | 1,861 | 1,811 | 1,821 | 309,300 |
| 2022/09/29 | 1,881 | 1,918 | 1,874 | 1,886 | 289,300 |
| 2022/09/28 | 1,916 | 1,916 | 1,840 | 1,884 | 281,700 |
| 2022/09/27 | 1,914 | 1,948 | 1,888 | 1,943 | 138,800 |
| 2022/09/26 | 1,909 | 1,931 | 1,898 | 1,904 | 183,800 |
| 2022/09/22 | 1,905 | 1,934 | 1,899 | 1,916 | 132,300 |
| 2022/09/21 | 1,953 | 1,973 | 1,935 | 1,943 | 162,700 |
| 2022/09/20 | 1,920 | 1,959 | 1,920 | 1,958 | 226,800 |
| 2022/09/16 | 1,902 | 1,922 | 1,892 | 1,904 | 148,600 |
| 2022/09/15 | 1,886 | 1,905 | 1,876 | 1,902 | 115,400 |
| 2022/09/14 | 1,885 | 1,921 | 1,883 | 1,886 | 198,600 |
| 2022/09/13 | 1,897 | 1,944 | 1,894 | 1,937 | 270,700 |
| 2022/09/12 | 1,897 | 1,920 | 1,881 | 1,883 | 185,400 |
| 2022/09/09 | 1,895 | 1,928 | 1,892 | 1,893 | 201,300 |
| 2022/09/08 | 1,869 | 1,917 | 1,859 | 1,910 | 396,500 |
| 2022/09/07 | 1,833 | 1,858 | 1,813 | 1,832 | 194,800 |
| 2022/09/06 | 1,853 | 1,858 | 1,815 | 1,827 | 145,600 |
| 2022/09/05 | 1,860 | 1,913 | 1,831 | 1,837 | 480,000 |
| 2022/09/02 | 1,820 | 1,851 | 1,800 | 1,848 | 359,000 |
| 2022/09/01 | 1,813 | 1,835 | 1,804 | 1,809 | 193,500 |
| 2022/08/31 | 1,813 | 1,850 | 1,803 | 1,836 | 389,200 |
| 2022/08/30 | 1,807 | 1,859 | 1,800 | 1,848 | 177,900 |
| 2022/08/29 | 1,787 | 1,806 | 1,781 | 1,802 | 181,900 |
| 2022/08/26 | 1,835 | 1,837 | 1,810 | 1,824 | 125,900 |
| 2022/08/25 | 1,858 | 1,863 | 1,817 | 1,835 | 287,100 |
| 2022/08/24 | 1,866 | 1,907 | 1,851 | 1,873 | 219,000 |
| 2022/08/23 | 1,818 | 1,893 | 1,815 | 1,886 | 262,900 |
| 2022/08/22 | 1,812 | 1,820 | 1,792 | 1,818 | 172,000 |
| 2022/08/19 | 1,856 | 1,869 | 1,838 | 1,841 | 143,200 |
| 2022/08/18 | 1,851 | 1,869 | 1,835 | 1,858 | 110,800 |
| 2022/08/17 | 1,843 | 1,869 | 1,828 | 1,861 | 190,800 |
| 2022/08/16 | 1,780 | 1,854 | 1,778 | 1,842 | 261,700 |
| 2022/08/15 | 1,809 | 1,816 | 1,795 | 1,812 | 201,200 |
| 2022/08/12 | 1,821 | 1,842 | 1,776 | 1,817 | 352,400 |
| 2022/08/10 | 1,864 | 1,864 | 1,810 | 1,817 | 228,700 |
| 2022/08/09 | 1,838 | 1,878 | 1,828 | 1,871 | 225,300 |
| 2022/08/08 | 1,830 | 1,880 | 1,830 | 1,842 | 449,900 |
| 2022/08/05 | 1,911 | 1,962 | 1,823 | 1,828 | 1,008,200 |
| 2022/08/04 | 1,780 | 1,858 | 1,779 | 1,847 | 684,600 |
| 2022/08/03 | 1,768 | 1,768 | 1,736 | 1,759 | 360,600 |
| 2022/08/02 | 1,783 | 1,786 | 1,755 | 1,769 | 340,300 |
| 2022/08/01 | 1,751 | 1,802 | 1,747 | 1,791 | 346,900 |
| 2022/07/29 | 1,768 | 1,771 | 1,738 | 1,756 | 282,200 |
| 2022/07/28 | 1,770 | 1,788 | 1,759 | 1,778 | 225,000 |
| 2022/07/27 | 1,798 | 1,802 | 1,756 | 1,762 | 327,800 |
| 2022/07/26 | 1,814 | 1,840 | 1,812 | 1,823 | 133,300 |
| 2022/07/25 | 1,810 | 1,835 | 1,803 | 1,814 | 104,000 |
| 2022/07/22 | 1,813 | 1,834 | 1,791 | 1,818 | 186,300 |
| 2022/07/21 | 1,834 | 1,850 | 1,820 | 1,840 | 132,700 |
| 2022/07/20 | 1,794 | 1,834 | 1,790 | 1,834 | 233,200 |
| 2022/07/19 | 1,752 | 1,790 | 1,726 | 1,787 | 287,900 |
| 2022/07/15 | 1,797 | 1,806 | 1,718 | 1,719 | 531,500 |
| 2022/07/14 | 1,829 | 1,836 | 1,791 | 1,808 | 207,000 |
| 2022/07/13 | 1,822 | 1,860 | 1,810 | 1,833 | 203,600 |
| 2022/07/12 | 1,870 | 1,870 | 1,808 | 1,832 | 213,000 |
| 2022/07/11 | 1,859 | 1,901 | 1,840 | 1,872 | 295,200 |
| 2022/07/08 | 1,860 | 1,868 | 1,823 | 1,827 | 226,000 |
| 2022/07/07 | 1,923 | 1,923 | 1,779 | 1,839 | 407,600 |
| 2022/07/06 | 1,962 | 1,962 | 1,883 | 1,923 | 238,300 |
| 2022/07/05 | 2,030 | 2,030 | 1,933 | 1,945 | 400,800 |
| 2022/07/04 | 2,062 | 2,140 | 2,032 | 2,055 | 165,000 |
| 2022/07/01 | 2,090 | 2,094 | 2,033 | 2,042 | 113,000 |
| 2022/06/30 | 2,099 | 2,145 | 2,076 | 2,091 | 243,400 |
| 2022/06/29 | 2,048 | 2,142 | 2,021 | 2,138 | 309,400 |
| 2022/06/28 | 2,025 | 2,107 | 2,010 | 2,098 | 203,000 |
| 2022/06/27 | 2,051 | 2,064 | 2,013 | 2,017 | 213,500 |
| 2022/06/24 | 1,973 | 2,023 | 1,954 | 2,009 | 251,600 |
| 2022/06/23 | 1,879 | 1,984 | 1,879 | 1,973 | 291,200 |
| 2022/06/22 | 1,916 | 1,917 | 1,874 | 1,879 | 176,700 |
| 2022/06/21 | 1,908 | 1,933 | 1,885 | 1,885 | 227,300 |
| 2022/06/20 | 1,918 | 1,926 | 1,869 | 1,891 | 150,000 |
| 2022/06/17 | 1,880 | 1,928 | 1,851 | 1,917 | 318,500 |
| 2022/06/16 | 1,924 | 1,937 | 1,890 | 1,912 | 400,300 |
| 2022/06/15 | 2,008 | 2,020 | 1,921 | 1,924 | 253,000 |
| 2022/06/14 | 2,032 | 2,040 | 1,992 | 2,006 | 285,400 |
| 2022/06/13 | 2,084 | 2,096 | 2,047 | 2,071 | 258,200 |
| 2022/06/10 | 2,113 | 2,113 | 2,061 | 2,100 | 270,100 |
| 2022/06/09 | 2,169 | 2,174 | 2,102 | 2,132 | 276,100 |
| 2022/06/08 | 2,225 | 2,255 | 2,147 | 2,152 | 311,900 |
| 2022/06/07 | 2,260 | 2,260 | 2,188 | 2,197 | 403,600 |
| 2022/06/06 | 2,238 | 2,290 | 2,231 | 2,260 | 374,600 |
| 2022/06/03 | 2,190 | 2,286 | 2,170 | 2,262 | 760,600 |
| 2022/06/02 | 2,042 | 2,110 | 2,024 | 2,097 | 214,600 |
| 2022/06/01 | 2,030 | 2,055 | 2,012 | 2,042 | 119,400 |
| 2022/05/31 | 2,020 | 2,044 | 1,992 | 2,029 | 213,700 |
| 2022/05/30 | 2,000 | 2,038 | 1,978 | 2,025 | 258,600 |
| 2022/05/27 | 1,959 | 1,984 | 1,941 | 1,984 | 175,700 |
| 2022/05/26 | 1,925 | 1,970 | 1,924 | 1,936 | 227,000 |
| 2022/05/25 | 1,925 | 1,925 | 1,888 | 1,898 | 180,800 |
| 2022/05/24 | 1,931 | 1,941 | 1,911 | 1,927 | 155,300 |
| 2022/05/23 | 1,926 | 1,960 | 1,905 | 1,940 | 134,300 |
| 2022/05/20 | 1,920 | 1,952 | 1,903 | 1,946 | 238,300 |
| 2022/05/19 | 1,874 | 1,881 | 1,836 | 1,868 | 124,200 |
| 2022/05/18 | 1,891 | 1,923 | 1,884 | 1,907 | 79,800 |
| 2022/05/17 | 1,881 | 1,915 | 1,860 | 1,910 | 136,100 |
| 2022/05/16 | 1,924 | 1,942 | 1,877 | 1,890 | 199,200 |
| 2022/05/13 | 1,827 | 1,932 | 1,827 | 1,906 | 303,800 |
| 2022/05/12 | 1,861 | 1,955 | 1,815 | 1,827 | 559,700 |
| 2022/05/11 | 1,825 | 1,838 | 1,780 | 1,781 | 223,200 |
| 2022/05/10 | 1,841 | 1,865 | 1,802 | 1,843 | 175,600 |
| 2022/05/09 | 1,827 | 1,884 | 1,824 | 1,852 | 334,600 |
| 2022/05/06 | 1,793 | 1,806 | 1,761 | 1,804 | 160,400 |
| 2022/05/02 | 1,761 | 1,803 | 1,742 | 1,793 | 173,900 |
| 2022/04/28 | 1,790 | 1,809 | 1,740 | 1,756 | 199,100 |
| 2022/04/27 | 1,743 | 1,817 | 1,740 | 1,810 | 214,800 |
| 2022/04/26 | 1,784 | 1,813 | 1,757 | 1,771 | 199,800 |
| 2022/04/25 | 1,786 | 1,790 | 1,755 | 1,775 | 133,300 |
| 2022/04/22 | 1,797 | 1,827 | 1,778 | 1,812 | 135,300 |
| 2022/04/21 | 1,799 | 1,844 | 1,791 | 1,837 | 151,200 |
| 2022/04/20 | 1,866 | 1,869 | 1,810 | 1,816 | 201,300 |
| 2022/04/19 | 1,816 | 1,860 | 1,816 | 1,853 | 104,300 |
| 2022/04/18 | 1,805 | 1,833 | 1,803 | 1,828 | 86,800 |
| 2022/04/15 | 1,845 | 1,863 | 1,820 | 1,820 | 105,400 |
| 2022/04/14 | 1,846 | 1,883 | 1,828 | 1,862 | 146,300 |
| 2022/04/13 | 1,835 | 1,837 | 1,798 | 1,817 | 147,200 |
| 2022/04/12 | 1,825 | 1,864 | 1,825 | 1,848 | 135,600 |
| 2022/04/11 | 1,812 | 1,861 | 1,810 | 1,846 | 163,400 |
| 2022/04/08 | 1,862 | 1,898 | 1,822 | 1,852 | 234,100 |
| 2022/04/07 | 1,928 | 1,988 | 1,890 | 1,901 | 197,700 |
| 2022/04/06 | 1,942 | 1,990 | 1,934 | 1,968 | 266,700 |
| 2022/04/05 | 1,848 | 1,952 | 1,840 | 1,943 | 421,900 |
| 2022/04/04 | 1,807 | 1,824 | 1,785 | 1,794 | 210,100 |
| 2022/04/01 | 1,800 | 1,832 | 1,766 | 1,822 | 194,600 |
| 2022/03/31 | 1,800 | 1,832 | 1,774 | 1,821 | 262,500 |
| 2022/03/30 | 1,835 | 1,853 | 1,798 | 1,829 | 378,200 |
| 2022/03/29 | 1,868 | 1,868 | 1,801 | 1,845 | 605,300 |
| 2022/03/28 | 1,865 | 1,866 | 1,826 | 1,852 | 331,700 |
| 2022/03/25 | 1,886 | 1,894 | 1,818 | 1,860 | 293,800 |
| 2022/03/24 | 1,824 | 1,869 | 1,798 | 1,866 | 267,200 |
| 2022/03/23 | 1,825 | 1,848 | 1,807 | 1,843 | 257,800 |
| 2022/03/22 | 1,805 | 1,808 | 1,770 | 1,789 | 351,800 |
| 2022/03/18 | 1,832 | 1,861 | 1,782 | 1,817 | 328,000 |
| 2022/03/17 | 1,848 | 1,863 | 1,802 | 1,831 | 292,000 |
| 2022/03/16 | 1,770 | 1,826 | 1,735 | 1,808 | 336,600 |
| 2022/03/15 | 1,724 | 1,779 | 1,692 | 1,756 | 266,300 |
| 2022/03/14 | 1,649 | 1,760 | 1,646 | 1,741 | 617,800 |
| 2022/03/11 | 1,551 | 1,601 | 1,551 | 1,580 | 411,800 |
| 2022/03/10 | 1,510 | 1,615 | 1,499 | 1,590 | 360,600 |
| 2022/03/09 | 1,516 | 1,520 | 1,470 | 1,471 | 184,600 |
| 2022/03/08 | 1,553 | 1,553 | 1,492 | 1,499 | 300,300 |
| 2022/03/07 | 1,639 | 1,646 | 1,529 | 1,578 | 381,800 |
| 2022/03/04 | 1,672 | 1,682 | 1,632 | 1,677 | 272,900 |
| 2022/03/03 | 1,680 | 1,710 | 1,668 | 1,685 | 159,400 |
| 2022/03/02 | 1,680 | 1,689 | 1,648 | 1,652 | 189,200 |
| 2022/03/01 | 1,708 | 1,721 | 1,692 | 1,699 | 153,400 |
| 2022/02/28 | 1,719 | 1,722 | 1,687 | 1,704 | 182,400 |
| 2022/02/25 | 1,702 | 1,721 | 1,684 | 1,719 | 198,300 |
| 2022/02/24 | 1,704 | 1,709 | 1,636 | 1,674 | 201,700 |
| 2022/02/22 | 1,739 | 1,750 | 1,697 | 1,711 | 310,900 |
| 2022/02/21 | 1,757 | 1,785 | 1,743 | 1,771 | 140,100 |
| 2022/02/18 | 1,763 | 1,804 | 1,757 | 1,794 | 132,800 |
| 2022/02/17 | 1,820 | 1,820 | 1,774 | 1,779 | 102,000 |
| 2022/02/16 | 1,799 | 1,822 | 1,777 | 1,810 | 162,500 |
| 2022/02/15 | 1,789 | 1,789 | 1,742 | 1,759 | 128,900 |
| 2022/02/14 | 1,768 | 1,785 | 1,741 | 1,769 | 140,600 |
| 2022/02/10 | 1,814 | 1,831 | 1,775 | 1,787 | 143,700 |
| 2022/02/09 | 1,770 | 1,820 | 1,750 | 1,814 | 248,400 |
| 2022/02/08 | 1,764 | 1,786 | 1,727 | 1,734 | 365,200 |
| 2022/02/07 | 1,709 | 1,842 | 1,708 | 1,804 | 458,700 |
| 2022/02/04 | 1,820 | 1,866 | 1,808 | 1,847 | 197,100 |
| 2022/02/03 | 1,845 | 1,845 | 1,781 | 1,803 | 182,200 |
| 2022/02/02 | 1,801 | 1,848 | 1,787 | 1,842 | 129,900 |
| 2022/02/01 | 1,826 | 1,847 | 1,786 | 1,812 | 156,200 |
| 2022/01/31 | 1,769 | 1,848 | 1,769 | 1,842 | 163,400 |
| 2022/01/28 | 1,731 | 1,789 | 1,719 | 1,768 | 162,100 |
| 2022/01/27 | 1,818 | 1,818 | 1,698 | 1,702 | 270,800 |
| 2022/01/26 | 1,801 | 1,836 | 1,787 | 1,824 | 98,800 |
| 2022/01/25 | 1,835 | 1,835 | 1,786 | 1,792 | 127,000 |
| 2022/01/24 | 1,843 | 1,851 | 1,790 | 1,840 | 122,400 |
| 2022/01/21 | 1,788 | 1,837 | 1,786 | 1,837 | 97,700 |
| 2022/01/20 | 1,792 | 1,837 | 1,779 | 1,822 | 147,000 |
| 2022/01/19 | 1,780 | 1,826 | 1,768 | 1,779 | 144,500 |
| 2022/01/18 | 1,773 | 1,827 | 1,764 | 1,797 | 139,800 |
| 2022/01/17 | 1,808 | 1,817 | 1,760 | 1,771 | 117,800 |
| 2022/01/14 | 1,843 | 1,848 | 1,792 | 1,817 | 149,400 |
| 2022/01/13 | 1,856 | 1,872 | 1,834 | 1,848 | 185,200 |
| 2022/01/12 | 1,819 | 1,848 | 1,806 | 1,834 | 194,400 |
| 2022/01/11 | 1,774 | 1,794 | 1,740 | 1,793 | 244,600 |
| 2022/01/07 | 1,845 | 1,849 | 1,762 | 1,785 | 171,600 |
| 2022/01/06 | 1,865 | 1,908 | 1,842 | 1,842 | 277,500 |
| 2022/01/05 | 1,877 | 1,898 | 1,850 | 1,862 | 162,800 |
| 2022/01/04 | 1,849 | 1,860 | 1,825 | 1,856 | 109,500 |