7606 (株)ユナイテッドアローズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,853	1,853	1,807	1,831	109,200	1,831
2021-12-29	1,800	1,856	1,800	1,856	100,400	1,856
2021-12-28	1,790	1,815	1,770	1,815	136,100	1,815
2021-12-27	1,872	1,872	1,792	1,793	145,100	1,793
2021-12-24	1,870	1,907	1,847	1,850	137,300	1,850
2021-12-23	1,855	1,870	1,842	1,859	138,100	1,859
2021-12-22	1,812	1,841	1,796	1,833	109,700	1,833
2021-12-21	1,807	1,825	1,770	1,801	108,500	1,801
2021-12-20	1,799	1,834	1,790	1,795	120,800	1,795
2021-12-17	1,822	1,835	1,796	1,816	140,900	1,816
2021-12-16	1,876	1,876	1,836	1,836	86,500	1,836
2021-12-15	1,838	1,866	1,828	1,836	59,500	1,836
2021-12-14	1,850	1,862	1,819	1,838	118,000	1,838
2021-12-13	1,890	1,905	1,854	1,866	121,000	1,866
2021-12-10	1,922	1,936	1,865	1,868	131,400	1,868
2021-12-09	1,988	1,995	1,923	1,925	175,300	1,925
2021-12-08	1,980	2,009	1,965	2,000	177,300	2,000
2021-12-07	1,912	1,947	1,877	1,934	161,600	1,934
2021-12-06	1,898	1,903	1,839	1,877	180,300	1,877
2021-12-03	1,880	1,904	1,859	1,903	319,900	1,903
2021-12-02	1,892	1,904	1,835	1,840	149,200	1,840
2021-12-01	1,910	1,940	1,879	1,917	185,500	1,917
2021-11-30	1,895	1,979	1,893	1,903	293,200	1,903
2021-11-29	1,879	1,903	1,833	1,855	380,700	1,855
2021-11-26	2,005	2,016	1,920	1,944	160,200	1,944
2021-11-25	1,996	2,011	1,970	1,992	110,600	1,992
2021-11-24	1,982	2,006	1,961	1,976	191,300	1,976
2021-11-22	1,928	1,969	1,919	1,968	151,900	1,968
2021-11-19	2,011	2,023	1,959	1,963	215,000	1,963
2021-11-18	2,024	2,057	2,006	2,029	186,900	2,029
2021-11-17	2,149	2,166	2,073	2,074	270,600	2,074
2021-11-16	2,073	2,149	2,063	2,124	207,600	2,124
2021-11-15	2,015	2,067	1,995	2,066	229,300	2,066
2021-11-12	2,031	2,053	1,971	2,010	304,000	2,010
2021-11-11	2,072	2,087	2,031	2,031	178,100	2,031
2021-11-10	2,078	2,112	2,062	2,102	210,500	2,102
2021-11-09	2,181	2,181	2,048	2,049	441,800	2,049
2021-11-08	2,280	2,298	2,170	2,188	521,900	2,188
2021-11-05	2,287	2,324	2,283	2,322	215,000	2,322
2021-11-04	2,279	2,345	2,267	2,314	274,700	2,314
2021-11-02	2,274	2,294	2,229	2,251	267,900	2,251
2021-11-01	2,307	2,332	2,277	2,324	205,000	2,324
2021-10-29	2,280	2,308	2,256	2,275	193,200	2,275
2021-10-28	2,272	2,286	2,245	2,269	323,600	2,269
2021-10-27	2,290	2,312	2,255	2,309	158,700	2,309
2021-10-26	2,314	2,363	2,280	2,313	310,000	2,313
2021-10-25	2,260	2,310	2,243	2,297	394,200	2,297
2021-10-22	2,132	2,261	2,132	2,258	334,000	2,258
2021-10-21	2,156	2,215	2,152	2,182	246,600	2,182
2021-10-20	2,122	2,188	2,107	2,157	160,800	2,157
2021-10-19	2,187	2,195	2,110	2,135	192,000	2,135
2021-10-18	2,205	2,235	2,181	2,193	110,000	2,193
2021-10-15	2,234	2,240	2,157	2,202	274,100	2,202
2021-10-14	2,141	2,211	2,127	2,208	413,300	2,208
2021-10-13	2,057	2,128	2,052	2,119	339,300	2,119
2021-10-12	2,154	2,156	2,036	2,047	520,900	2,047
2021-10-11	2,158	2,193	2,106	2,177	316,600	2,177
2021-10-08	2,188	2,199	2,137	2,147	435,700	2,147
2021-10-07	2,252	2,303	2,183	2,198	351,100	2,198
2021-10-06	2,344	2,386	2,258	2,269	395,600	2,269
2021-10-05	2,293	2,339	2,251	2,311	414,300	2,311
2021-10-04	2,258	2,333	2,250	2,321	448,200	2,321
2021-10-01	2,171	2,257	2,157	2,215	317,700	2,215
2021-09-30	2,239	2,278	2,202	2,204	356,200	2,204
2021-09-29	2,157	2,289	2,135	2,264	498,900	2,264
2021-09-28	2,200	2,257	2,154	2,193	603,200	2,193
2021-09-27	2,094	2,175	2,088	2,162	339,700	2,162
2021-09-24	2,035	2,079	2,034	2,058	237,300	2,058
2021-09-22	1,952	2,006	1,950	1,997	178,600	1,997
2021-09-21	1,908	1,965	1,894	1,952	176,300	1,952
2021-09-17	1,922	1,979	1,910	1,979	183,800	1,979
2021-09-16	1,974	1,974	1,907	1,927	180,700	1,927
2021-09-15	1,950	1,988	1,941	1,982	171,900	1,982
2021-09-14	1,954	1,988	1,950	1,956	194,200	1,956
2021-09-13	1,884	1,942	1,878	1,942	170,600	1,942
2021-09-10	1,899	1,927	1,887	1,898	162,800	1,898
2021-09-09	1,840	1,914	1,834	1,890	174,300	1,890
2021-09-08	1,845	1,876	1,836	1,859	147,900	1,859
2021-09-07	1,826	1,855	1,808	1,849	187,800	1,849
2021-09-06	1,870	1,880	1,786	1,804	243,500	1,804
2021-09-03	1,772	1,845	1,768	1,845	280,100	1,845
2021-09-02	1,805	1,808	1,772	1,795	147,400	1,795
2021-09-01	1,773	1,818	1,770	1,808	123,600	1,808
2021-08-31	1,738	1,789	1,729	1,772	191,000	1,772
2021-08-30	1,750	1,770	1,738	1,757	197,600	1,757
2021-08-27	1,741	1,741	1,708	1,723	147,200	1,723
2021-08-26	1,766	1,767	1,730	1,759	111,100	1,759
2021-08-25	1,732	1,768	1,712	1,732	160,500	1,732
2021-08-24	1,682	1,731	1,671	1,731	176,400	1,731
2021-08-23	1,681	1,689	1,641	1,658	126,400	1,658
2021-08-20	1,697	1,708	1,641	1,641	192,500	1,641
2021-08-19	1,734	1,741	1,698	1,700	150,500	1,700
2021-08-18	1,748	1,762	1,716	1,743	227,300	1,743
2021-08-17	1,828	1,828	1,758	1,758	173,100	1,758
2021-08-16	1,868	1,868	1,792	1,804	291,400	1,804
2021-08-13	1,934	1,945	1,867	1,891	197,500	1,891
2021-08-12	1,953	1,970	1,896	1,903	194,200	1,903
2021-08-11	1,906	1,941	1,888	1,926	183,100	1,926
2021-08-10	1,750	1,927	1,747	1,919	346,600	1,919
2021-08-06	1,830	1,850	1,805	1,828	140,700	1,828
2021-08-05	1,819	1,859	1,815	1,841	100,800	1,841
2021-08-04	1,830	1,856	1,806	1,841	151,400	1,841
2021-08-03	1,901	1,915	1,865	1,868	125,200	1,868
2021-08-02	1,888	1,929	1,871	1,909	118,800	1,909
2021-07-30	1,930	1,935	1,861	1,892	155,600	1,892
2021-07-29	1,960	1,966	1,918	1,924	120,500	1,924
2021-07-28	1,983	1,991	1,921	1,930	136,800	1,930
2021-07-27	1,998	2,003	1,970	2,003	95,700	2,003
2021-07-26	2,015	2,015	1,978	1,983	83,500	1,983
2021-07-21	1,952	1,998	1,951	1,969	224,500	1,969
2021-07-20	1,922	1,944	1,904	1,912	176,900	1,912
2021-07-19	2,025	2,025	1,938	1,942	223,600	1,942
2021-07-16	2,011	2,044	1,990	2,038	102,400	2,038
2021-07-15	2,047	2,050	2,000	2,011	102,800	2,011
2021-07-14	2,025	2,065	2,025	2,042	142,200	2,042
2021-07-13	2,121	2,138	2,065	2,067	147,400	2,067
2021-07-12	2,108	2,132	2,095	2,121	154,000	2,121
2021-07-09	2,037	2,095	2,020	2,092	191,700	2,092
2021-07-08	2,085	2,111	2,058	2,087	168,100	2,087
2021-07-07	2,095	2,128	2,076	2,090	131,100	2,090
2021-07-06	2,146	2,168	2,111	2,119	122,900	2,119
2021-07-05	2,115	2,172	2,115	2,141	150,000	2,141
2021-07-02	2,188	2,196	2,153	2,158	131,000	2,158
2021-07-01	2,162	2,171	2,113	2,168	159,800	2,168
2021-06-30	2,255	2,255	2,142	2,151	254,200	2,151
2021-06-29	2,258	2,258	2,213	2,250	125,800	2,250
2021-06-28	2,202	2,240	2,191	2,240	175,100	2,240
2021-06-25	2,175	2,205	2,164	2,173	153,300	2,173
2021-06-24	2,184	2,185	2,140	2,144	151,600	2,144
2021-06-23	2,175	2,215	2,165	2,181	125,200	2,181
2021-06-22	2,186	2,195	2,140	2,174	204,300	2,174
2021-06-21	2,125	2,169	2,098	2,102	288,500	2,102
2021-06-18	2,272	2,279	2,195	2,196	252,400	2,196
2021-06-17	2,300	2,302	2,242	2,268	159,900	2,268
2021-06-16	2,233	2,314	2,233	2,253	269,500	2,253
2021-06-15	2,203	2,246	2,170	2,242	266,800	2,242
2021-06-14	2,229	2,245	2,170	2,179	282,700	2,179
2021-06-11	2,320	2,329	2,199	2,212	376,800	2,212
2021-06-10	2,370	2,376	2,259	2,317	355,900	2,317
2021-06-09	2,300	2,375	2,300	2,342	258,900	2,342
2021-06-08	2,257	2,300	2,251	2,298	318,400	2,298
2021-06-07	2,230	2,279	2,225	2,262	303,900	2,262
2021-06-04	2,135	2,245	2,119	2,219	649,400	2,219
2021-06-03	2,006	2,151	2,006	2,142	686,300	2,142
2021-06-02	1,920	1,991	1,912	1,980	285,600	1,980
2021-06-01	1,868	1,894	1,855	1,888	179,700	1,888
2021-05-31	1,875	1,897	1,841	1,854	165,800	1,854
2021-05-28	1,814	1,871	1,802	1,868	186,300	1,868
2021-05-27	1,810	1,822	1,780	1,780	167,800	1,780
2021-05-26	1,800	1,833	1,790	1,811	152,600	1,811
2021-05-25	1,849	1,859	1,809	1,811	171,400	1,811
2021-05-24	1,862	1,875	1,844	1,861	122,900	1,861
2021-05-21	1,884	1,911	1,865	1,882	109,600	1,882
2021-05-20	1,882	1,919	1,876	1,878	149,700	1,878
2021-05-19	1,841	1,907	1,831	1,894	196,800	1,894
2021-05-18	1,849	1,921	1,843	1,870	319,500	1,870
2021-05-17	1,831	1,840	1,791	1,822	147,300	1,822
2021-05-14	1,759	1,814	1,749	1,791	236,500	1,791
2021-05-13	1,739	1,774	1,702	1,731	230,400	1,731
2021-05-12	1,834	1,853	1,747	1,789	392,100	1,789
2021-05-11	1,965	1,975	1,851	1,851	579,200	1,851
2021-05-10	2,006	2,043	1,987	2,015	325,600	2,015
2021-05-07	1,974	2,014	1,963	1,966	210,900	1,966
2021-05-06	1,935	1,983	1,930	1,972	160,000	1,972
2021-04-30	1,911	1,942	1,909	1,912	164,000	1,912
2021-04-28	1,903	1,933	1,874	1,915	162,200	1,915
2021-04-27	1,884	1,925	1,875	1,898	155,300	1,898
2021-04-26	1,861	1,926	1,836	1,905	317,400	1,905
2021-04-23	1,850	1,895	1,841	1,861	184,900	1,861
2021-04-22	1,913	1,935	1,862	1,874	219,400	1,874
2021-04-21	1,962	1,962	1,861	1,886	370,800	1,886
2021-04-20	2,042	2,062	1,987	1,991	217,800	1,991
2021-04-19	2,139	2,164	2,076	2,076	189,500	2,076
2021-04-16	2,124	2,131	2,069	2,121	125,500	2,121
2021-04-15	2,108	2,122	2,077	2,095	118,200	2,095
2021-04-14	2,083	2,116	2,062	2,081	233,700	2,081
2021-04-13	2,027	2,122	2,012	2,105	341,200	2,105
2021-04-12	2,028	2,029	1,971	1,998	98,000	1,998
2021-04-09	2,026	2,056	2,000	2,005	236,100	2,005
2021-04-08	2,056	2,071	2,039	2,052	169,900	2,052
2021-04-07	2,050	2,063	2,026	2,055	139,900	2,055
2021-04-06	2,053	2,073	2,011	2,047	239,800	2,047
2021-04-05	2,052	2,099	2,035	2,098	182,900	2,098
2021-04-02	2,052	2,063	2,020	2,063	119,100	2,063
2021-04-01	2,084	2,101	2,037	2,052	253,600	2,052
2021-03-31	2,047	2,124	2,045	2,106	505,000	2,106
2021-03-30	1,960	2,041	1,942	2,038	436,300	2,038
2021-03-29	2,030	2,070	1,955	1,977	524,300	1,977
2021-03-26	2,000	2,010	1,956	1,997	381,500	1,997
2021-03-25	1,921	1,998	1,919	1,966	269,500	1,966
2021-03-24	2,005	2,020	1,893	1,904	564,300	1,904
2021-03-23	2,033	2,095	2,018	2,028	379,900	2,028
2021-03-22	2,009	2,057	1,983	2,037	284,500	2,037
2021-03-19	2,057	2,063	1,993	2,019	342,200	2,019
2021-03-18	2,050	2,079	2,035	2,050	141,600	2,050
2021-03-17	2,014	2,048	1,996	2,037	180,500	2,037
2021-03-16	1,980	2,049	1,952	2,036	243,700	2,036
2021-03-15	1,937	1,989	1,900	1,987	360,600	1,987
2021-03-12	1,978	1,985	1,930	1,954	620,900	1,954
2021-03-11	2,047	2,060	2,011	2,028	256,500	2,028
2021-03-10	2,113	2,128	2,051	2,072	306,100	2,072
2021-03-09	2,023	2,160	1,995	2,156	537,300	2,156
2021-03-08	1,990	2,008	1,965	2,002	180,100	2,002
2021-03-05	2,007	2,012	1,921	1,971	312,100	1,971
2021-03-04	1,976	2,007	1,945	1,997	287,600	1,997
2021-03-03	1,932	2,020	1,906	1,989	342,100	1,989
2021-03-02	1,962	1,986	1,915	1,932	368,200	1,932
2021-03-01	2,010	2,020	1,962	1,973	283,200	1,973
2021-02-26	2,075	2,075	2,002	2,014	268,700	2,014
2021-02-25	2,160	2,195	2,071	2,088	262,000	2,088
2021-02-24	2,040	2,135	2,032	2,095	524,700	2,095
2021-02-22	2,014	2,080	2,000	2,032	294,400	2,032
2021-02-19	2,009	2,015	1,927	1,978	338,600	1,978
2021-02-18	1,955	2,012	1,954	2,009	376,900	2,009
2021-02-17	1,897	2,025	1,891	1,995	462,800	1,995
2021-02-16	1,931	1,980	1,882	1,903	357,200	1,903
2021-02-15	1,945	1,972	1,901	1,971	177,500	1,971
2021-02-12	1,959	1,994	1,913	1,929	350,300	1,929
2021-02-10	1,939	2,009	1,895	1,999	398,400	1,999
2021-02-09	1,968	2,035	1,894	1,927	702,000	1,927
2021-02-08	2,002	2,063	1,991	2,018	597,300	2,018
2021-02-05	1,845	2,055	1,837	2,019	1,503,100	2,019
2021-02-04	1,735	1,801	1,728	1,765	524,400	1,765
2021-02-03	1,650	1,727	1,650	1,722	630,800	1,722
2021-02-02	1,601	1,649	1,601	1,640	238,200	1,640
2021-02-01	1,586	1,637	1,583	1,628	240,200	1,628
2021-01-29	1,578	1,614	1,550	1,578	268,500	1,578
2021-01-28	1,470	1,597	1,463	1,589	439,800	1,589
2021-01-27	1,507	1,527	1,498	1,498	171,200	1,498
2021-01-26	1,545	1,545	1,500	1,522	149,800	1,522
2021-01-25	1,553	1,574	1,532	1,533	119,900	1,533
2021-01-22	1,591	1,615	1,575	1,578	196,800	1,578
2021-01-21	1,551	1,585	1,543	1,583	243,200	1,583
2021-01-20	1,582	1,590	1,539	1,548	212,800	1,548
2021-01-19	1,534	1,594	1,534	1,593	186,800	1,593
2021-01-18	1,550	1,578	1,544	1,553	245,700	1,553
2021-01-15	1,520	1,533	1,505	1,533	198,300	1,533
2021-01-14	1,479	1,516	1,466	1,499	182,700	1,499
2021-01-13	1,457	1,474	1,444	1,474	152,000	1,474
2021-01-12	1,434	1,449	1,424	1,447	201,200	1,447
2021-01-08	1,416	1,438	1,401	1,430	332,200	1,430
2021-01-07	1,445	1,457	1,420	1,424	293,500	1,424
2021-01-06	1,394	1,439	1,370	1,430	426,800	1,430
2021-01-05	1,415	1,420	1,378	1,383	505,900	1,383
2021-01-04	1,524	1,524	1,439	1,451	372,600	1,451

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7606 (株)ユナイテッドアローズ の時系列データ [2021年度]

7606 (株)ユナイテッドアローズの時系列データ [2021年度]