7606 (株)ユナイテッドアローズ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 2,975 | 3,100 | 2,855 | 3,100 | 6,700 | 775 |
| 2002-12-27 | 2,890 | 2,980 | 2,880 | 2,980 | 6,900 | 745 |
| 2002-12-26 | 2,785 | 2,890 | 2,785 | 2,890 | 7,500 | 722.50 |
| 2002-12-25 | 2,730 | 2,800 | 2,730 | 2,745 | 28,300 | 686.25 |
| 2002-12-24 | 2,780 | 2,850 | 2,700 | 2,740 | 15,400 | 685 |
| 2002-12-20 | 2,655 | 2,850 | 2,655 | 2,780 | 11,400 | 695 |
| 2002-12-19 | 2,750 | 2,780 | 2,650 | 2,650 | 10,800 | 662.50 |
| 2002-12-18 | 2,770 | 2,770 | 2,730 | 2,750 | 17,900 | 687.50 |
| 2002-12-17 | 2,810 | 2,810 | 2,730 | 2,730 | 14,600 | 682.50 |
| 2002-12-16 | 2,865 | 2,890 | 2,770 | 2,805 | 15,800 | 701.25 |
| 2002-12-13 | 2,800 | 2,890 | 2,800 | 2,880 | 14,400 | 720 |
| 2002-12-12 | 2,685 | 2,850 | 2,685 | 2,850 | 22,400 | 712.50 |
| 2002-12-11 | 2,715 | 2,720 | 2,680 | 2,680 | 6,000 | 670 |
| 2002-12-10 | 2,700 | 2,805 | 2,650 | 2,805 | 33,500 | 701.25 |
| 2002-12-09 | 2,900 | 2,910 | 2,800 | 2,800 | 35,900 | 700 |
| 2002-12-06 | 2,760 | 2,880 | 2,760 | 2,820 | 3,600 | 705 |
| 2002-12-05 | 2,800 | 2,800 | 2,760 | 2,780 | 4,900 | 695 |
| 2002-12-04 | 2,950 | 2,955 | 2,810 | 2,830 | 4,000 | 707.50 |
| 2002-12-03 | 3,000 | 3,000 | 2,950 | 2,950 | 700 | 737.50 |
| 2002-12-02 | 2,985 | 3,010 | 2,850 | 3,010 | 1,400 | 752.50 |
| 2002-11-29 | 2,950 | 3,000 | 2,850 | 2,975 | 14,700 | 743.75 |
| 2002-11-28 | 2,705 | 2,940 | 2,700 | 2,940 | 13,900 | 735 |
| 2002-11-27 | 2,805 | 2,890 | 2,635 | 2,700 | 7,600 | 675 |
| 2002-11-26 | 2,800 | 2,850 | 2,750 | 2,850 | 8,700 | 712.50 |
| 2002-11-25 | 2,780 | 2,780 | 2,720 | 2,755 | 7,800 | 688.75 |
| 2002-11-22 | 2,795 | 2,795 | 2,510 | 2,590 | 5,800 | 647.50 |
| 2002-11-21 | 2,480 | 2,800 | 2,460 | 2,800 | 38,800 | 700 |
| 2002-11-20 | 2,595 | 2,600 | 2,450 | 2,455 | 6,200 | 613.75 |
| 2002-11-19 | 2,700 | 2,700 | 2,630 | 2,630 | 300 | 657.50 |
| 2002-11-18 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | 700 |
| 2002-11-15 | 2,620 | 2,820 | 2,620 | 2,800 | 8,300 | 700 |
| 2002-11-14 | 2,700 | 2,980 | 2,600 | 2,900 | 25,500 | 725 |
| 2002-11-13 | 2,800 | 2,800 | 2,720 | 2,725 | 7,700 | 681.25 |
| 2002-11-12 | 2,890 | 2,890 | 2,760 | 2,800 | 3,700 | 700 |
| 2002-11-11 | 2,905 | 2,910 | 2,890 | 2,900 | 1,500 | 725 |
| 2002-11-08 | 2,895 | 2,900 | 2,850 | 2,900 | 4,700 | 725 |
| 2002-11-07 | 2,965 | 2,990 | 2,900 | 2,950 | 2,100 | 737.50 |
| 2002-11-06 | 2,980 | 2,980 | 2,960 | 2,960 | 800 | 740 |
| 2002-11-05 | 3,050 | 3,050 | 2,950 | 2,950 | 16,300 | 737.50 |
| 2002-11-01 | 2,995 | 3,000 | 2,980 | 3,000 | 1,500 | 750 |
| 2002-10-31 | 2,950 | 3,180 | 2,935 | 3,180 | 3,300 | 795 |
| 2002-10-30 | 2,955 | 2,955 | 2,950 | 2,950 | 3,400 | 737.50 |
| 2002-10-29 | 3,010 | 3,010 | 2,970 | 2,970 | 1,600 | 742.50 |
| 2002-10-28 | 2,995 | 3,050 | 2,970 | 3,020 | 11,700 | 755 |
| 2002-10-25 | 2,995 | 2,995 | 2,880 | 2,950 | 14,500 | 737.50 |
| 2002-10-24 | 2,995 | 3,050 | 2,965 | 2,995 | 6,300 | 748.75 |
| 2002-10-23 | 3,050 | 3,050 | 2,960 | 3,000 | 3,200 | 750 |
| 2002-10-22 | 3,080 | 3,100 | 3,030 | 3,050 | 3,100 | 762.50 |
| 2002-10-21 | 3,140 | 3,140 | 3,070 | 3,080 | 1,600 | 770 |
| 2002-10-18 | 3,100 | 3,200 | 3,050 | 3,140 | 4,400 | 785 |
| 2002-10-17 | 3,200 | 3,200 | 3,090 | 3,090 | 6,800 | 772.50 |
| 2002-10-16 | 3,150 | 3,150 | 3,100 | 3,150 | 3,400 | 787.50 |
| 2002-10-15 | 3,060 | 3,100 | 3,060 | 3,100 | 3,600 | 775 |
| 2002-10-11 | 3,080 | 3,090 | 3,000 | 3,010 | 4,600 | 752.50 |
| 2002-10-10 | 3,050 | 3,080 | 3,000 | 3,060 | 5,500 | 765 |
| 2002-10-09 | 3,100 | 3,150 | 3,000 | 3,050 | 12,000 | 762.50 |
| 2002-10-08 | 3,130 | 3,130 | 3,050 | 3,050 | 7,900 | 762.50 |
| 2002-10-07 | 3,340 | 3,340 | 3,100 | 3,130 | 8,800 | 782.50 |
| 2002-10-04 | 3,310 | 3,350 | 3,310 | 3,350 | 1,100 | 837.50 |
| 2002-10-03 | 3,360 | 3,360 | 3,300 | 3,300 | 800 | 825 |
| 2002-10-02 | 3,380 | 3,400 | 3,350 | 3,370 | 6,600 | 842.50 |
| 2002-10-01 | 3,430 | 3,430 | 3,370 | 3,370 | 2,100 | 842.50 |
| 2002-09-30 | 3,370 | 3,450 | 3,340 | 3,450 | 9,200 | 862.50 |
| 2002-09-27 | 3,350 | 3,370 | 3,340 | 3,370 | 3,300 | 842.50 |
| 2002-09-26 | 3,350 | 3,350 | 3,290 | 3,340 | 4,300 | 835 |
| 2002-09-25 | 3,370 | 3,400 | 3,320 | 3,320 | 2,900 | 830 |
| 2002-09-24 | 3,350 | 3,360 | 3,320 | 3,360 | 2,600 | 840 |
| 2002-09-20 | 3,420 | 3,420 | 3,350 | 3,350 | 4,900 | 837.50 |
| 2002-09-19 | 3,430 | 3,480 | 3,360 | 3,430 | 13,500 | 857.50 |
| 2002-09-18 | 3,600 | 3,600 | 3,600 | 3,600 | 1,100 | 900 |
| 2002-09-17 | 3,550 | 3,600 | 3,550 | 3,600 | 300,800 | 900 |
| 2002-09-13 | 3,480 | 3,550 | 3,480 | 3,550 | 16,900 | 887.50 |
| 2002-09-12 | 3,470 | 3,520 | 3,400 | 3,480 | 5,100 | 870 |
| 2002-09-11 | 3,450 | 3,460 | 3,400 | 3,460 | 2,000 | 865 |
| 2002-09-10 | 3,550 | 3,550 | 3,400 | 3,450 | 1,100 | 862.50 |
| 2002-09-09 | 3,300 | 3,570 | 3,300 | 3,480 | 21,000 | 870 |
| 2002-09-06 | 3,200 | 3,390 | 3,200 | 3,360 | 17,500 | 840 |
| 2002-09-05 | 3,270 | 3,270 | 3,200 | 3,200 | 11,100 | 800 |
| 2002-09-04 | 3,150 | 3,240 | 3,150 | 3,230 | 10,100 | 807.50 |
| 2002-09-03 | 3,250 | 3,310 | 3,240 | 3,310 | 6,400 | 827.50 |
| 2002-09-02 | 3,300 | 3,320 | 3,260 | 3,310 | 20,000 | 827.50 |
| 2002-08-30 | 3,310 | 3,320 | 3,270 | 3,300 | 5,800 | 825 |
| 2002-08-29 | 3,240 | 3,300 | 3,220 | 3,290 | 12,200 | 822.50 |
| 2002-08-28 | 3,350 | 3,450 | 3,320 | 3,320 | 9,700 | 830 |
| 2002-08-27 | 3,360 | 3,420 | 3,360 | 3,380 | 8,700 | 845 |
| 2002-08-26 | 3,450 | 3,450 | 3,340 | 3,340 | 3,700 | 835 |
| 2002-08-23 | 3,380 | 3,480 | 3,300 | 3,480 | 16,300 | 870 |
| 2002-08-22 | 3,350 | 3,360 | 3,330 | 3,350 | 2,700 | 837.50 |
| 2002-08-21 | 3,430 | 3,430 | 3,250 | 3,320 | 29,800 | 830 |
| 2002-08-20 | 3,460 | 3,480 | 3,440 | 3,470 | 21,300 | 867.50 |
| 2002-08-19 | 3,450 | 3,500 | 3,450 | 3,460 | 17,600 | 865 |
| 2002-08-16 | 3,510 | 3,550 | 3,450 | 3,450 | 37,000 | 862.50 |
| 2002-08-15 | 3,440 | 3,550 | 3,410 | 3,510 | 25,000 | 877.50 |
| 2002-08-14 | 3,400 | 3,430 | 3,390 | 3,400 | 12,600 | 850 |
| 2002-08-13 | 3,500 | 3,500 | 3,390 | 3,440 | 19,800 | 860 |
| 2002-08-12 | 3,580 | 3,600 | 3,470 | 3,600 | 5,400 | 900 |
| 2002-08-09 | 3,490 | 3,580 | 3,490 | 3,580 | 4,000 | 895 |
| 2002-08-08 | 3,500 | 3,560 | 3,450 | 3,560 | 3,300 | 890 |
| 2002-08-07 | 3,580 | 3,580 | 3,540 | 3,540 | 6,000 | 885 |
| 2002-08-06 | 3,600 | 3,600 | 3,500 | 3,500 | 5,100 | 875 |
| 2002-08-05 | 3,410 | 3,600 | 3,410 | 3,560 | 2,700 | 890 |
| 2002-08-02 | 3,500 | 3,550 | 3,260 | 3,260 | 14,400 | 815 |
| 2002-08-01 | 3,590 | 3,600 | 3,520 | 3,550 | 7,100 | 887.50 |
| 2002-07-31 | 3,620 | 3,650 | 3,600 | 3,640 | 13,100 | 910 |
| 2002-07-30 | 3,650 | 3,720 | 3,650 | 3,690 | 26,600 | 922.50 |
| 2002-07-29 | 3,600 | 3,600 | 3,570 | 3,600 | 6,600 | 900 |
| 2002-07-26 | 3,720 | 3,720 | 3,600 | 3,600 | 7,800 | 900 |
| 2002-07-25 | 3,630 | 3,650 | 3,580 | 3,600 | 6,600 | 900 |
| 2002-07-24 | 3,600 | 3,700 | 3,600 | 3,620 | 9,100 | 905 |
| 2002-07-23 | 3,600 | 3,720 | 3,560 | 3,680 | 8,700 | 920 |
| 2002-07-22 | 3,450 | 3,600 | 3,450 | 3,600 | 12,400 | 900 |
| 2002-07-19 | 3,600 | 3,600 | 3,600 | 3,600 | 7,000 | 900 |
| 2002-07-18 | 3,630 | 3,700 | 3,600 | 3,600 | 7,900 | 900 |
| 2002-07-17 | 3,700 | 3,740 | 3,600 | 3,600 | 28,400 | 900 |
| 2002-07-16 | 3,660 | 3,760 | 3,610 | 3,620 | 7,000 | 905 |
| 2002-07-15 | 3,760 | 3,760 | 3,700 | 3,760 | 27,500 | 940 |
| 2002-07-12 | 3,700 | 3,760 | 3,630 | 3,750 | 21,300 | 937.50 |
| 2002-07-11 | 3,700 | 3,770 | 3,630 | 3,710 | 20,300 | 927.50 |
| 2002-07-10 | 3,650 | 3,850 | 3,650 | 3,800 | 59,200 | 950 |
| 2002-07-09 | 3,640 | 3,650 | 3,610 | 3,650 | 12,400 | 912.50 |
| 2002-07-08 | 3,650 | 3,680 | 3,600 | 3,600 | 20,900 | 900 |
| 2002-07-05 | 3,640 | 3,650 | 3,530 | 3,610 | 36,600 | 902.50 |
| 2002-07-04 | 3,560 | 3,720 | 3,460 | 3,600 | 103,700 | 900 |
| 2002-07-03 | 3,150 | 3,490 | 3,150 | 3,460 | 80,200 | 865 |
| 2002-07-02 | 3,150 | 3,160 | 3,110 | 3,150 | 13,500 | 787.50 |
| 2002-07-01 | 3,200 | 3,200 | 3,130 | 3,150 | 19,500 | 787.50 |
| 2002-06-28 | 3,210 | 3,260 | 3,200 | 3,200 | 7,900 | 800 |
| 2002-06-27 | 3,200 | 3,210 | 3,150 | 3,210 | 2,400 | 802.50 |
| 2002-06-26 | 3,290 | 3,290 | 3,200 | 3,200 | 800 | 800 |
| 2002-06-25 | 3,200 | 3,200 | 3,180 | 3,200 | 4,800 | 800 |
| 2002-06-24 | 3,210 | 3,220 | 3,200 | 3,200 | 5,400 | 800 |
| 2002-06-21 | 3,150 | 3,200 | 3,100 | 3,200 | 7,800 | 800 |
| 2002-06-20 | 3,310 | 3,330 | 3,280 | 3,300 | 14,200 | 825 |
| 2002-06-19 | 3,360 | 3,360 | 3,360 | 3,360 | 900 | 840 |
| 2002-06-18 | 3,470 | 3,470 | 3,400 | 3,410 | 2,700 | 852.50 |
| 2002-06-17 | 3,420 | 3,420 | 3,300 | 3,420 | 18,500 | 855 |
| 2002-06-14 | 3,350 | 3,420 | 3,320 | 3,420 | 1,400 | 855 |
| 2002-06-13 | 3,420 | 3,430 | 3,380 | 3,400 | 6,000 | 850 |
| 2002-06-12 | 3,520 | 3,520 | 3,450 | 3,470 | 7,000 | 867.50 |
| 2002-06-11 | 3,500 | 3,520 | 3,460 | 3,470 | 27,600 | 867.50 |
| 2002-06-10 | 3,580 | 3,610 | 3,520 | 3,520 | 32,100 | 880 |
| 2002-06-07 | 3,640 | 3,640 | 3,550 | 3,600 | 13,700 | 900 |
| 2002-06-06 | 3,520 | 3,640 | 3,500 | 3,630 | 54,700 | 907.50 |
| 2002-06-05 | 3,520 | 3,520 | 3,490 | 3,500 | 7,500 | 875 |
| 2002-06-04 | 3,500 | 3,510 | 3,500 | 3,510 | 22,300 | 877.50 |
| 2002-06-03 | 3,500 | 3,510 | 3,470 | 3,500 | 16,800 | 875 |
| 2002-05-31 | 3,450 | 3,510 | 3,420 | 3,500 | 10,900 | 875 |
| 2002-05-30 | 3,500 | 3,530 | 3,450 | 3,450 | 9,200 | 862.50 |
| 2002-05-29 | 3,450 | 3,510 | 3,450 | 3,510 | 7,600 | 877.50 |
| 2002-05-28 | 3,460 | 3,490 | 3,450 | 3,450 | 7,200 | 862.50 |
| 2002-05-27 | 3,510 | 3,510 | 3,440 | 3,450 | 8,600 | 862.50 |
| 2002-05-24 | 3,600 | 3,600 | 3,500 | 3,510 | 10,000 | 877.50 |
| 2002-05-23 | 3,500 | 3,570 | 3,480 | 3,510 | 15,900 | 877.50 |
| 2002-05-22 | 3,450 | 3,500 | 3,440 | 3,500 | 47,500 | 875 |
| 2002-05-21 | 3,480 | 3,480 | 3,430 | 3,440 | 12,600 | 860 |
| 2002-05-20 | 3,460 | 3,510 | 3,430 | 3,500 | 31,500 | 875 |
| 2002-05-17 | 3,700 | 3,700 | 3,560 | 3,560 | 17,900 | 890 |
| 2002-05-16 | 3,690 | 3,750 | 3,650 | 3,740 | 41,200 | 935 |
| 2002-05-15 | 3,680 | 3,690 | 3,630 | 3,680 | 17,500 | 920 |
| 2002-05-14 | 3,680 | 3,690 | 3,650 | 3,650 | 27,600 | 912.50 |
| 2002-05-13 | 3,700 | 3,710 | 3,650 | 3,680 | 20,300 | 920 |
| 2002-05-10 | 3,710 | 3,710 | 3,600 | 3,670 | 32,100 | 917.50 |
| 2002-05-09 | 3,700 | 3,770 | 3,600 | 3,750 | 102,100 | 937.50 |
| 2002-05-08 | 3,490 | 3,670 | 3,470 | 3,650 | 48,000 | 912.50 |
| 2002-05-07 | 3,480 | 3,500 | 3,420 | 3,500 | 22,200 | 875 |
| 2002-05-02 | 3,500 | 3,500 | 3,420 | 3,420 | 18,100 | 855 |
| 2002-05-01 | 3,490 | 3,490 | 3,420 | 3,450 | 21,600 | 862.50 |
| 2002-04-30 | 3,260 | 3,470 | 3,260 | 3,420 | 26,900 | 855 |
| 2002-04-26 | 3,350 | 3,450 | 3,310 | 3,410 | 24,900 | 852.50 |
| 2002-04-25 | 3,340 | 3,380 | 3,310 | 3,330 | 10,300 | 832.50 |
| 2002-04-24 | 3,260 | 3,350 | 3,240 | 3,350 | 8,400 | 837.50 |
| 2002-04-23 | 3,310 | 3,320 | 3,200 | 3,260 | 7,500 | 815 |
| 2002-04-22 | 3,320 | 3,320 | 3,220 | 3,300 | 7,000 | 825 |
| 2002-04-19 | 3,250 | 3,310 | 3,210 | 3,310 | 10,600 | 827.50 |
| 2002-04-18 | 3,250 | 3,260 | 3,190 | 3,200 | 35,800 | 800 |
| 2002-04-17 | 3,350 | 3,390 | 3,290 | 3,300 | 16,200 | 825 |
| 2002-04-16 | 3,350 | 3,450 | 3,350 | 3,410 | 39,000 | 852.50 |
| 2002-04-15 | 3,400 | 3,400 | 3,350 | 3,400 | 5,700 | 850 |
| 2002-04-12 | 3,400 | 3,410 | 3,400 | 3,400 | 14,300 | 850 |
| 2002-04-11 | 3,470 | 3,520 | 3,450 | 3,450 | 35,100 | 862.50 |
| 2002-04-10 | 3,400 | 3,500 | 3,400 | 3,470 | 24,100 | 867.50 |
| 2002-04-09 | 3,450 | 3,450 | 3,370 | 3,370 | 9,700 | 842.50 |
| 2002-04-08 | 3,450 | 3,450 | 3,400 | 3,450 | 19,800 | 862.50 |
| 2002-04-05 | 3,450 | 3,450 | 3,390 | 3,400 | 16,700 | 850 |
| 2002-04-04 | 3,500 | 3,500 | 3,400 | 3,450 | 25,700 | 862.50 |
| 2002-04-03 | 3,500 | 3,520 | 3,310 | 3,500 | 33,400 | 875 |
| 2002-04-02 | 3,400 | 3,510 | 3,350 | 3,490 | 44,000 | 872.50 |
| 2002-04-01 | 3,330 | 3,410 | 3,200 | 3,400 | 44,700 | 850 |
| 2002-03-29 | 3,440 | 3,440 | 3,360 | 3,420 | 23,400 | 855 |
| 2002-03-28 | 3,500 | 3,500 | 3,420 | 3,430 | 16,500 | 857.50 |
| 2002-03-27 | 3,500 | 3,500 | 3,450 | 3,490 | 26,200 | 872.50 |
| 2002-03-26 | 3,500 | 3,520 | 3,470 | 3,510 | 22,900 | 877.50 |
| 2002-03-25 | 3,500 | 3,520 | 3,470 | 3,500 | 31,200 | 875 |
| 2002-03-22 | 3,550 | 3,610 | 3,510 | 3,520 | 46,500 | 880 |
| 2002-03-20 | 3,500 | 3,610 | 3,480 | 3,600 | 165,900 | 900 |
| 2002-03-19 | 3,390 | 3,490 | 3,390 | 3,450 | 168,300 | 862.50 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株
