7606 (株)ユナイテッドアローズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 782 | 790 | 772 | 773 | 39,700 | 773 |
| 2009-12-29 | 768 | 787 | 761 | 784 | 76,400 | 784 |
| 2009-12-28 | 760 | 775 | 756 | 770 | 41,200 | 770 |
| 2009-12-25 | 760 | 762 | 755 | 756 | 38,500 | 756 |
| 2009-12-24 | 760 | 769 | 757 | 760 | 31,700 | 760 |
| 2009-12-22 | 762 | 766 | 751 | 760 | 37,200 | 760 |
| 2009-12-21 | 762 | 770 | 745 | 754 | 55,100 | 754 |
| 2009-12-18 | 765 | 775 | 761 | 769 | 34,300 | 769 |
| 2009-12-17 | 772 | 776 | 760 | 764 | 67,000 | 764 |
| 2009-12-16 | 774 | 775 | 763 | 770 | 40,800 | 770 |
| 2009-12-15 | 746 | 777 | 737 | 764 | 43,200 | 764 |
| 2009-12-14 | 755 | 755 | 735 | 747 | 37,500 | 747 |
| 2009-12-11 | 755 | 755 | 741 | 752 | 67,800 | 752 |
| 2009-12-10 | 760 | 764 | 740 | 747 | 71,100 | 747 |
| 2009-12-09 | 780 | 785 | 758 | 760 | 87,500 | 760 |
| 2009-12-08 | 784 | 792 | 778 | 778 | 68,700 | 778 |
| 2009-12-07 | 798 | 798 | 778 | 782 | 48,400 | 782 |
| 2009-12-04 | 779 | 795 | 779 | 781 | 69,600 | 781 |
| 2009-12-03 | 770 | 785 | 766 | 783 | 78,400 | 783 |
| 2009-12-02 | 767 | 784 | 759 | 772 | 62,200 | 772 |
| 2009-12-01 | 760 | 778 | 752 | 777 | 163,100 | 777 |
| 2009-11-30 | 785 | 791 | 740 | 762 | 256,000 | 762 |
| 2009-11-27 | 765 | 798 | 764 | 783 | 146,300 | 783 |
| 2009-11-26 | 742 | 769 | 735 | 764 | 116,500 | 764 |
| 2009-11-25 | 721 | 736 | 721 | 732 | 67,900 | 732 |
| 2009-11-24 | 789 | 789 | 735 | 741 | 131,400 | 741 |
| 2009-11-20 | 782 | 796 | 765 | 788 | 97,400 | 788 |
| 2009-11-19 | 790 | 794 | 768 | 782 | 120,700 | 782 |
| 2009-11-18 | 858 | 859 | 778 | 780 | 379,300 | 780 |
| 2009-11-17 | 861 | 906 | 850 | 878 | 320,000 | 878 |
| 2009-11-16 | 816 | 834 | 808 | 811 | 79,400 | 811 |
| 2009-11-13 | 801 | 817 | 801 | 804 | 71,900 | 804 |
| 2009-11-12 | 862 | 863 | 803 | 808 | 96,200 | 808 |
| 2009-11-11 | 870 | 876 | 854 | 861 | 55,200 | 861 |
| 2009-11-10 | 887 | 888 | 860 | 866 | 83,900 | 866 |
| 2009-11-09 | 870 | 888 | 850 | 877 | 89,000 | 877 |
| 2009-11-06 | 906 | 906 | 862 | 862 | 92,500 | 862 |
| 2009-11-05 | 945 | 948 | 870 | 896 | 158,600 | 896 |
| 2009-11-04 | 950 | 950 | 935 | 945 | 94,800 | 945 |
| 2009-11-02 | 905 | 945 | 905 | 941 | 102,100 | 941 |
| 2009-10-30 | 925 | 943 | 920 | 925 | 65,700 | 925 |
| 2009-10-29 | 903 | 930 | 902 | 929 | 139,600 | 929 |
| 2009-10-28 | 928 | 946 | 919 | 933 | 151,100 | 933 |
| 2009-10-27 | 897 | 938 | 897 | 929 | 206,000 | 929 |
| 2009-10-26 | 863 | 925 | 860 | 900 | 287,900 | 900 |
| 2009-10-23 | 878 | 878 | 840 | 843 | 141,200 | 843 |
| 2009-10-22 | 860 | 879 | 843 | 878 | 97,200 | 878 |
| 2009-10-21 | 893 | 893 | 847 | 870 | 264,900 | 870 |
| 2009-10-20 | 833 | 883 | 832 | 883 | 290,400 | 883 |
| 2009-10-19 | 769 | 786 | 765 | 783 | 45,900 | 783 |
| 2009-10-16 | 786 | 786 | 764 | 764 | 45,900 | 764 |
| 2009-10-15 | 794 | 794 | 772 | 778 | 73,400 | 778 |
| 2009-10-14 | 787 | 800 | 775 | 784 | 88,300 | 784 |
| 2009-10-13 | 794 | 800 | 776 | 783 | 98,800 | 783 |
| 2009-10-09 | 812 | 825 | 770 | 784 | 152,700 | 784 |
| 2009-10-08 | 818 | 825 | 808 | 810 | 101,000 | 810 |
| 2009-10-07 | 785 | 833 | 785 | 833 | 113,200 | 833 |
| 2009-10-06 | 750 | 778 | 750 | 778 | 78,700 | 778 |
| 2009-10-05 | 752 | 769 | 749 | 750 | 43,200 | 750 |
| 2009-10-02 | 760 | 763 | 740 | 754 | 60,100 | 754 |
| 2009-10-01 | 784 | 790 | 754 | 764 | 69,400 | 764 |
| 2009-09-30 | 782 | 790 | 765 | 787 | 80,400 | 787 |
| 2009-09-29 | 761 | 780 | 761 | 773 | 39,400 | 773 |
| 2009-09-28 | 758 | 783 | 753 | 771 | 120,600 | 771 |
| 2009-09-25 | 754 | 773 | 751 | 767 | 152,100 | 767 |
| 2009-09-24 | 800 | 802 | 761 | 794 | 216,800 | 794 |
| 2009-09-18 | 830 | 833 | 805 | 814 | 112,200 | 814 |
| 2009-09-17 | 845 | 848 | 832 | 844 | 83,000 | 844 |
| 2009-09-16 | 860 | 860 | 830 | 840 | 113,200 | 840 |
| 2009-09-15 | 894 | 898 | 861 | 866 | 88,800 | 866 |
| 2009-09-14 | 901 | 905 | 890 | 897 | 57,100 | 897 |
| 2009-09-11 | 891 | 910 | 888 | 901 | 122,600 | 901 |
| 2009-09-10 | 876 | 908 | 872 | 891 | 130,500 | 891 |
| 2009-09-09 | 880 | 880 | 850 | 872 | 97,000 | 872 |
| 2009-09-08 | 829 | 898 | 820 | 880 | 246,900 | 880 |
| 2009-09-07 | 820 | 838 | 817 | 820 | 123,900 | 820 |
| 2009-09-04 | 815 | 825 | 809 | 814 | 85,100 | 814 |
| 2009-09-03 | 799 | 815 | 794 | 811 | 126,700 | 811 |
| 2009-09-02 | 801 | 802 | 785 | 793 | 74,000 | 793 |
| 2009-09-01 | 790 | 803 | 789 | 800 | 126,700 | 800 |
| 2009-08-31 | 778 | 796 | 778 | 793 | 75,200 | 793 |
| 2009-08-28 | 776 | 787 | 769 | 785 | 84,800 | 785 |
| 2009-08-27 | 775 | 777 | 751 | 760 | 53,100 | 760 |
| 2009-08-26 | 786 | 786 | 774 | 781 | 52,700 | 781 |
| 2009-08-25 | 783 | 791 | 782 | 783 | 74,600 | 783 |
| 2009-08-24 | 782 | 788 | 780 | 785 | 81,500 | 785 |
| 2009-08-21 | 779 | 790 | 774 | 778 | 90,300 | 778 |
| 2009-08-20 | 790 | 790 | 765 | 774 | 108,600 | 774 |
| 2009-08-19 | 797 | 803 | 774 | 783 | 317,000 | 783 |
| 2009-08-18 | 715 | 733 | 715 | 727 | 121,100 | 727 |
| 2009-08-17 | 701 | 734 | 701 | 725 | 206,800 | 725 |
| 2009-08-14 | 697 | 706 | 693 | 700 | 101,800 | 700 |
| 2009-08-13 | 693 | 700 | 689 | 694 | 84,000 | 694 |
| 2009-08-12 | 687 | 692 | 677 | 688 | 75,700 | 688 |
| 2009-08-11 | 688 | 690 | 683 | 686 | 104,800 | 686 |
| 2009-08-10 | 685 | 694 | 671 | 690 | 201,400 | 690 |
| 2009-08-07 | 646 | 677 | 646 | 668 | 380,700 | 668 |
| 2009-08-06 | 635 | 637 | 630 | 634 | 66,100 | 634 |
| 2009-08-05 | 632 | 636 | 630 | 635 | 70,000 | 635 |
| 2009-08-04 | 634 | 634 | 628 | 632 | 63,100 | 632 |
| 2009-08-03 | 630 | 632 | 625 | 629 | 63,400 | 629 |
| 2009-07-31 | 622 | 627 | 621 | 624 | 43,700 | 624 |
| 2009-07-30 | 621 | 628 | 621 | 621 | 29,200 | 621 |
| 2009-07-29 | 622 | 639 | 622 | 630 | 39,100 | 630 |
| 2009-07-28 | 629 | 635 | 624 | 630 | 36,900 | 630 |
| 2009-07-27 | 644 | 644 | 622 | 626 | 63,700 | 626 |
| 2009-07-24 | 614 | 644 | 614 | 629 | 138,200 | 629 |
| 2009-07-23 | 612 | 618 | 611 | 615 | 39,100 | 615 |
| 2009-07-22 | 610 | 614 | 608 | 612 | 61,000 | 612 |
| 2009-07-21 | 613 | 618 | 610 | 610 | 58,900 | 610 |
| 2009-07-17 | 615 | 619 | 613 | 614 | 25,100 | 614 |
| 2009-07-16 | 614 | 619 | 614 | 614 | 57,100 | 614 |
| 2009-07-15 | 610 | 615 | 606 | 609 | 133,000 | 609 |
| 2009-07-14 | 602 | 610 | 601 | 610 | 200,800 | 610 |
| 2009-07-13 | 608 | 608 | 600 | 600 | 302,200 | 600 |
| 2009-07-10 | 610 | 612 | 604 | 610 | 85,500 | 610 |
| 2009-07-09 | 615 | 618 | 607 | 609 | 81,800 | 609 |
| 2009-07-08 | 630 | 633 | 618 | 619 | 76,400 | 619 |
| 2009-07-07 | 633 | 637 | 629 | 635 | 81,000 | 635 |
| 2009-07-06 | 630 | 640 | 628 | 629 | 57,700 | 629 |
| 2009-07-03 | 630 | 636 | 626 | 630 | 63,300 | 630 |
| 2009-07-02 | 634 | 639 | 626 | 639 | 79,600 | 639 |
| 2009-07-01 | 625 | 631 | 619 | 622 | 94,000 | 622 |
| 2009-06-30 | 613 | 623 | 610 | 618 | 107,400 | 618 |
| 2009-06-29 | 610 | 616 | 610 | 611 | 78,500 | 611 |
| 2009-06-26 | 615 | 618 | 608 | 612 | 77,200 | 612 |
| 2009-06-25 | 603 | 610 | 601 | 607 | 89,700 | 607 |
| 2009-06-24 | 602 | 606 | 592 | 604 | 112,500 | 604 |
| 2009-06-23 | 611 | 614 | 603 | 606 | 132,500 | 606 |
| 2009-06-22 | 609 | 621 | 609 | 615 | 59,600 | 615 |
| 2009-06-19 | 633 | 640 | 608 | 608 | 221,700 | 608 |
| 2009-06-18 | 619 | 631 | 613 | 626 | 87,000 | 626 |
| 2009-06-17 | 615 | 619 | 608 | 615 | 65,400 | 615 |
| 2009-06-16 | 625 | 626 | 614 | 615 | 58,800 | 615 |
| 2009-06-15 | 618 | 626 | 615 | 625 | 96,500 | 625 |
| 2009-06-12 | 612 | 620 | 612 | 617 | 99,400 | 617 |
| 2009-06-11 | 619 | 624 | 615 | 618 | 89,700 | 618 |
| 2009-06-10 | 621 | 628 | 613 | 628 | 83,900 | 628 |
| 2009-06-09 | 615 | 619 | 608 | 616 | 95,800 | 616 |
| 2009-06-08 | 631 | 631 | 613 | 615 | 138,100 | 615 |
| 2009-06-05 | 645 | 647 | 614 | 621 | 204,400 | 621 |
| 2009-06-04 | 661 | 661 | 634 | 643 | 310,700 | 643 |
| 2009-06-03 | 639 | 639 | 618 | 622 | 89,300 | 622 |
| 2009-06-02 | 616 | 637 | 608 | 630 | 125,600 | 630 |
| 2009-06-01 | 628 | 630 | 605 | 608 | 140,900 | 608 |
| 2009-05-29 | 631 | 637 | 625 | 625 | 131,200 | 625 |
| 2009-05-28 | 628 | 640 | 621 | 631 | 108,000 | 631 |
| 2009-05-27 | 647 | 647 | 633 | 638 | 49,100 | 638 |
| 2009-05-26 | 644 | 644 | 634 | 641 | 43,900 | 641 |
| 2009-05-25 | 634 | 643 | 626 | 628 | 119,800 | 628 |
| 2009-05-22 | 623 | 640 | 623 | 630 | 43,700 | 630 |
| 2009-05-21 | 618 | 640 | 611 | 633 | 69,500 | 633 |
| 2009-05-20 | 629 | 645 | 615 | 623 | 110,200 | 623 |
| 2009-05-19 | 620 | 630 | 603 | 620 | 77,400 | 620 |
| 2009-05-18 | 637 | 643 | 615 | 615 | 40,400 | 615 |
| 2009-05-15 | 635 | 649 | 635 | 638 | 25,500 | 638 |
| 2009-05-14 | 653 | 655 | 630 | 636 | 49,600 | 636 |
| 2009-05-13 | 650 | 663 | 645 | 662 | 46,100 | 662 |
| 2009-05-12 | 649 | 653 | 635 | 643 | 60,800 | 643 |
| 2009-05-11 | 647 | 664 | 647 | 659 | 44,400 | 659 |
| 2009-05-08 | 670 | 675 | 647 | 655 | 144,400 | 655 |
| 2009-05-07 | 636 | 707 | 634 | 678 | 243,600 | 678 |
| 2009-05-01 | 600 | 637 | 598 | 626 | 319,200 | 626 |
| 2009-04-30 | 588 | 600 | 588 | 600 | 181,900 | 600 |
| 2009-04-28 | 580 | 583 | 570 | 574 | 63,700 | 574 |
| 2009-04-27 | 580 | 581 | 571 | 580 | 51,600 | 580 |
| 2009-04-24 | 576 | 576 | 563 | 567 | 35,900 | 567 |
| 2009-04-23 | 563 | 578 | 560 | 577 | 52,900 | 577 |
| 2009-04-22 | 591 | 593 | 560 | 564 | 85,000 | 564 |
| 2009-04-21 | 580 | 602 | 573 | 600 | 164,900 | 600 |
| 2009-04-20 | 567 | 585 | 561 | 584 | 119,900 | 584 |
| 2009-04-17 | 540 | 557 | 537 | 557 | 113,800 | 557 |
| 2009-04-16 | 541 | 541 | 533 | 537 | 62,500 | 537 |
| 2009-04-15 | 538 | 538 | 532 | 535 | 41,800 | 535 |
| 2009-04-14 | 535 | 538 | 525 | 537 | 64,000 | 537 |
| 2009-04-13 | 535 | 537 | 530 | 533 | 41,200 | 533 |
| 2009-04-10 | 538 | 538 | 530 | 534 | 59,100 | 534 |
| 2009-04-09 | 526 | 538 | 521 | 536 | 86,700 | 536 |
| 2009-04-08 | 525 | 532 | 525 | 532 | 72,700 | 532 |
| 2009-04-07 | 530 | 534 | 519 | 522 | 138,900 | 522 |
| 2009-04-06 | 533 | 537 | 532 | 537 | 80,300 | 537 |
| 2009-04-03 | 530 | 537 | 529 | 534 | 123,700 | 534 |
| 2009-04-02 | 525 | 533 | 522 | 530 | 161,800 | 530 |
| 2009-04-01 | 516 | 526 | 513 | 518 | 79,700 | 518 |
| 2009-03-31 | 511 | 529 | 504 | 519 | 97,300 | 519 |
| 2009-03-30 | 524 | 536 | 511 | 512 | 183,600 | 512 |
| 2009-03-27 | 536 | 537 | 522 | 525 | 123,000 | 525 |
| 2009-03-26 | 520 | 536 | 512 | 536 | 97,600 | 536 |
| 2009-03-25 | 544 | 544 | 533 | 543 | 99,900 | 543 |
| 2009-03-24 | 512 | 544 | 510 | 536 | 180,100 | 536 |
| 2009-03-23 | 500 | 511 | 500 | 503 | 145,200 | 503 |
| 2009-03-19 | 502 | 507 | 498 | 499 | 87,000 | 499 |
| 2009-03-18 | 502 | 504 | 494 | 497 | 164,500 | 497 |
| 2009-03-17 | 500 | 505 | 499 | 499 | 76,800 | 499 |
| 2009-03-16 | 498 | 512 | 498 | 501 | 80,600 | 501 |
| 2009-03-13 | 492 | 502 | 492 | 497 | 116,200 | 497 |
| 2009-03-12 | 494 | 502 | 490 | 490 | 77,900 | 490 |
| 2009-03-11 | 495 | 507 | 495 | 504 | 75,300 | 504 |
| 2009-03-10 | 487 | 494 | 487 | 489 | 71,800 | 489 |
| 2009-03-09 | 501 | 508 | 488 | 488 | 118,700 | 488 |
| 2009-03-06 | 499 | 509 | 489 | 496 | 100,000 | 496 |
| 2009-03-05 | 517 | 528 | 495 | 495 | 120,200 | 495 |
| 2009-03-04 | 475 | 534 | 472 | 516 | 287,500 | 516 |
| 2009-03-03 | 483 | 485 | 471 | 479 | 72,600 | 479 |
| 2009-03-02 | 492 | 492 | 480 | 483 | 77,800 | 483 |
| 2009-02-27 | 496 | 499 | 480 | 490 | 106,200 | 490 |
| 2009-02-26 | 525 | 525 | 492 | 496 | 101,300 | 496 |
| 2009-02-25 | 500 | 507 | 493 | 500 | 68,400 | 500 |
| 2009-02-24 | 488 | 529 | 474 | 508 | 152,000 | 508 |
| 2009-02-23 | 499 | 505 | 484 | 493 | 76,200 | 493 |
| 2009-02-20 | 528 | 531 | 498 | 499 | 105,800 | 499 |
| 2009-02-19 | 550 | 559 | 531 | 534 | 58,500 | 534 |
| 2009-02-18 | 550 | 565 | 545 | 556 | 53,900 | 556 |
| 2009-02-17 | 562 | 572 | 548 | 572 | 124,400 | 572 |
| 2009-02-16 | 560 | 560 | 527 | 532 | 84,800 | 532 |
| 2009-02-13 | 534 | 568 | 520 | 565 | 145,700 | 565 |
| 2009-02-12 | 503 | 514 | 495 | 514 | 153,100 | 514 |
| 2009-02-10 | 510 | 511 | 490 | 498 | 316,300 | 498 |
| 2009-02-09 | 568 | 569 | 511 | 513 | 126,500 | 513 |
| 2009-02-06 | 550 | 560 | 544 | 560 | 129,500 | 560 |
| 2009-02-05 | 565 | 569 | 546 | 547 | 121,900 | 547 |
| 2009-02-04 | 596 | 598 | 561 | 564 | 122,300 | 564 |
| 2009-02-03 | 601 | 605 | 596 | 598 | 56,300 | 598 |
| 2009-02-02 | 601 | 604 | 597 | 600 | 40,500 | 600 |
| 2009-01-30 | 601 | 610 | 598 | 609 | 63,200 | 609 |
| 2009-01-29 | 617 | 621 | 605 | 609 | 69,900 | 609 |
| 2009-01-28 | 629 | 629 | 610 | 627 | 40,500 | 627 |
| 2009-01-27 | 611 | 621 | 605 | 620 | 44,300 | 620 |
| 2009-01-26 | 625 | 625 | 605 | 605 | 33,800 | 605 |
| 2009-01-23 | 600 | 608 | 599 | 608 | 69,800 | 608 |
| 2009-01-22 | 609 | 611 | 596 | 605 | 63,000 | 605 |
| 2009-01-21 | 592 | 609 | 590 | 606 | 76,600 | 606 |
| 2009-01-20 | 600 | 607 | 595 | 599 | 105,600 | 599 |
| 2009-01-19 | 613 | 618 | 595 | 600 | 112,900 | 600 |
| 2009-01-16 | 614 | 629 | 600 | 626 | 80,300 | 626 |
| 2009-01-15 | 610 | 639 | 605 | 617 | 103,900 | 617 |
| 2009-01-14 | 620 | 621 | 611 | 617 | 72,500 | 617 |
| 2009-01-13 | 623 | 628 | 614 | 618 | 109,700 | 618 |
| 2009-01-09 | 650 | 652 | 638 | 642 | 99,500 | 642 |
| 2009-01-08 | 660 | 667 | 649 | 652 | 112,700 | 652 |
| 2009-01-07 | 655 | 679 | 651 | 663 | 213,800 | 663 |
| 2009-01-06 | 682 | 688 | 661 | 661 | 66,000 | 661 |
| 2009-01-05 | 695 | 714 | 672 | 672 | 64,400 | 672 |
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
