7606 (株)ユナイテッドアローズの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,210	2,240	2,200	2,225	45,000	1,112.50
2004-12-29	2,190	2,220	2,165	2,210	54,800	1,105
2004-12-28	2,190	2,195	2,175	2,190	19,700	1,095
2004-12-27	2,210	2,215	2,105	2,140	82,900	1,070
2004-12-24	2,185	2,215	2,170	2,200	69,600	1,100
2004-12-22	2,115	2,175	2,115	2,175	97,500	1,087.50
2004-12-21	2,160	2,160	2,100	2,110	207,100	1,055
2004-12-20	2,260	2,260	2,150	2,170	199,600	1,085
2004-12-17	2,250	2,280	2,250	2,260	35,900	1,130
2004-12-16	2,230	2,250	2,225	2,250	39,700	1,125
2004-12-15	2,225	2,240	2,215	2,225	30,200	1,112.50
2004-12-14	2,250	2,260	2,205	2,220	42,700	1,110
2004-12-13	2,270	2,270	2,210	2,210	23,300	1,105
2004-12-10	2,280	2,280	2,240	2,255	47,800	1,127.50
2004-12-09	2,270	2,285	2,240	2,280	55,300	1,140
2004-12-08	2,260	2,260	2,200	2,230	155,300	1,115
2004-12-07	2,300	2,300	2,255	2,255	74,700	1,127.50
2004-12-06	2,345	2,350	2,260	2,295	84,600	1,147.50
2004-12-03	2,360	2,370	2,340	2,345	58,300	1,172.50
2004-12-02	2,380	2,400	2,350	2,355	51,700	1,177.50
2004-12-01	2,370	2,430	2,340	2,350	74,400	1,175
2004-11-30	2,450	2,455	2,325	2,375	181,700	1,187.50
2004-11-29	2,490	2,490	2,440	2,475	19,700	1,237.50
2004-11-26	2,515	2,525	2,500	2,500	34,500	1,250
2004-11-25	2,500	2,525	2,470	2,515	49,400	1,257.50
2004-11-24	2,490	2,520	2,475	2,520	50,800	1,260
2004-11-22	2,470	2,490	2,440	2,490	23,600	1,245
2004-11-19	2,450	2,485	2,440	2,475	46,400	1,237.50
2004-11-18	2,440	2,510	2,440	2,465	48,500	1,232.50
2004-11-17	2,480	2,500	2,450	2,470	15,400	1,235
2004-11-16	2,500	2,530	2,480	2,480	51,000	1,240
2004-11-15	2,485	2,515	2,450	2,485	161,500	1,242.50
2004-11-12	2,475	2,510	2,465	2,485	37,000	1,242.50
2004-11-11	2,500	2,500	2,485	2,485	16,600	1,242.50
2004-11-10	2,460	2,510	2,460	2,485	21,800	1,242.50
2004-11-09	2,500	2,500	2,420	2,500	26,400	1,250
2004-11-08	2,440	2,520	2,440	2,480	52,000	1,240
2004-11-05	2,415	2,475	2,415	2,440	53,400	1,220
2004-11-04	2,400	2,450	2,400	2,425	76,000	1,212.50
2004-11-02	2,360	2,450	2,360	2,420	46,000	1,210
2004-11-01	2,435	2,435	2,370	2,375	38,800	1,187.50
2004-10-29	2,400	2,510	2,400	2,465	63,500	1,232.50
2004-10-28	2,440	2,450	2,385	2,430	41,200	1,215
2004-10-27	2,415	2,450	2,415	2,440	38,700	1,220
2004-10-26	2,445	2,470	2,370	2,375	78,300	1,187.50
2004-10-25	2,510	2,510	2,445	2,445	52,700	1,222.50
2004-10-22	2,485	2,500	2,450	2,500	31,100	1,250
2004-10-21	2,435	2,465	2,435	2,450	44,400	1,225
2004-10-20	2,450	2,460	2,425	2,430	28,600	1,215
2004-10-19	2,455	2,460	2,410	2,435	48,100	1,217.50
2004-10-18	2,560	2,560	2,465	2,480	14,900	1,240
2004-10-15	2,520	2,520	2,465	2,465	31,700	1,232.50
2004-10-14	2,510	2,545	2,510	2,520	13,100	1,260
2004-10-13	2,545	2,560	2,510	2,530	19,000	1,265
2004-10-12	2,525	2,575	2,525	2,545	17,800	1,272.50
2004-10-08	2,580	2,600	2,540	2,550	13,800	1,275
2004-10-07	2,595	2,600	2,575	2,575	13,000	1,287.50
2004-10-06	2,580	2,595	2,570	2,595	16,500	1,297.50
2004-10-05	2,570	2,600	2,540	2,540	40,500	1,270
2004-10-04	2,600	2,615	2,545	2,615	44,800	1,307.50
2004-10-01	2,575	2,575	2,530	2,545	30,300	1,272.50
2004-09-30	2,580	2,625	2,520	2,590	100,900	1,295
2004-09-29	2,370	2,680	2,360	2,555	130,900	1,277.50
2004-09-28	2,420	2,460	2,325	2,360	43,500	1,180
2004-09-27	2,440	2,470	2,410	2,430	35,400	1,215
2004-09-24	2,455	2,465	2,405	2,440	43,000	1,220
2004-09-22	2,500	2,505	2,440	2,465	26,000	1,232.50
2004-09-21	2,515	2,515	2,435	2,450	19,100	1,225
2004-09-17	2,530	2,550	2,480	2,510	18,600	1,255
2004-09-16	2,520	2,550	2,460	2,505	35,700	1,252.50
2004-09-15	2,595	2,595	2,540	2,550	62,200	1,275
2004-09-14	2,550	2,580	2,550	2,570	31,500	1,285
2004-09-13	2,605	2,610	2,520	2,520	101,200	1,260
2004-09-10	2,630	2,630	2,600	2,610	45,600	1,305
2004-09-09	2,630	2,640	2,600	2,600	21,400	1,300
2004-09-08	2,650	2,650	2,625	2,630	36,100	1,315
2004-09-07	2,600	2,625	2,595	2,625	60,600	1,312.50
2004-09-06	2,550	2,590	2,550	2,585	59,800	1,292.50
2004-09-03	2,490	2,560	2,460	2,550	53,800	1,275
2004-09-02	2,555	2,580	2,555	2,570	62,300	1,285
2004-09-01	2,550	2,575	2,550	2,555	49,600	1,277.50
2004-08-31	2,525	2,580	2,515	2,535	51,400	1,267.50
2004-08-30	2,475	2,550	2,475	2,515	38,200	1,257.50
2004-08-27	2,470	2,485	2,470	2,475	33,400	1,237.50
2004-08-26	2,460	2,475	2,450	2,470	36,300	1,235
2004-08-25	2,390	2,450	2,390	2,445	31,300	1,222.50
2004-08-24	2,380	2,390	2,365	2,380	8,200	1,190
2004-08-23	2,380	2,400	2,355	2,395	29,900	1,197.50
2004-08-20	2,325	2,355	2,310	2,355	15,300	1,177.50
2004-08-19	2,305	2,325	2,305	2,320	20,800	1,160
2004-08-18	2,345	2,345	2,270	2,305	36,200	1,152.50
2004-08-17	2,440	2,440	2,335	2,345	30,000	1,172.50
2004-08-16	2,425	2,430	2,375	2,395	76,500	1,197.50
2004-08-13	2,450	2,450	2,395	2,410	61,300	1,205
2004-08-12	2,450	2,490	2,450	2,480	52,500	1,240
2004-08-11	2,370	2,440	2,370	2,440	62,300	1,220
2004-08-10	2,375	2,385	2,350	2,380	27,800	1,190
2004-08-09	2,400	2,400	2,335	2,370	44,000	1,185
2004-08-06	2,350	2,420	2,325	2,405	80,600	1,202.50
2004-08-05	2,350	2,430	2,280	2,415	97,600	1,207.50
2004-08-04	2,280	2,305	2,250	2,275	51,700	1,137.50
2004-08-03	2,370	2,390	2,200	2,280	75,700	1,140
2004-08-02	2,450	2,500	2,350	2,355	68,100	1,177.50
2004-07-30	2,345	2,475	2,345	2,450	72,100	1,225
2004-07-29	2,440	2,450	2,340	2,345	42,800	1,172.50
2004-07-28	2,420	2,470	2,420	2,435	41,800	1,217.50
2004-07-27	2,510	2,580	2,390	2,390	52,300	1,195
2004-07-26	2,600	2,600	2,475	2,490	41,800	1,245
2004-07-23	2,640	2,640	2,570	2,590	21,200	1,295
2004-07-22	2,540	2,620	2,505	2,600	24,100	1,300
2004-07-21	2,515	2,570	2,515	2,560	25,000	1,280
2004-07-20	2,575	2,575	2,500	2,515	20,100	1,257.50
2004-07-16	2,510	2,640	2,505	2,570	74,400	1,285
2004-07-15	2,600	2,620	2,590	2,590	51,800	1,295
2004-07-14	2,685	2,690	2,630	2,635	37,400	1,317.50
2004-07-13	2,670	2,720	2,670	2,680	81,500	1,340
2004-07-12	2,650	2,690	2,640	2,690	82,300	1,345
2004-07-09	2,640	2,650	2,600	2,610	62,400	1,305
2004-07-08	2,540	2,640	2,540	2,640	143,900	1,320
2004-07-07	2,450	2,505	2,445	2,500	46,300	1,250
2004-07-06	2,420	2,470	2,420	2,450	55,200	1,225
2004-07-05	2,465	2,500	2,405	2,410	111,600	1,205
2004-07-02	2,615	2,620	2,535	2,585	37,000	1,292.50
2004-07-01	2,645	2,665	2,645	2,650	48,600	1,325
2004-06-30	2,685	2,685	2,645	2,655	27,800	1,327.50
2004-06-29	2,640	2,680	2,640	2,660	35,300	1,330
2004-06-28	2,600	2,680	2,600	2,680	23,600	1,340
2004-06-25	2,650	2,650	2,600	2,620	14,400	1,310
2004-06-24	2,650	2,660	2,540	2,610	44,500	1,305
2004-06-23	2,635	2,645	2,500	2,570	57,100	1,285
2004-06-22	2,640	2,660	2,610	2,635	58,100	1,317.50
2004-06-21	2,680	2,700	2,660	2,665	105,400	1,332.50
2004-06-18	2,650	2,695	2,640	2,655	86,300	1,327.50
2004-06-17	2,570	2,650	2,570	2,640	130,800	1,320
2004-06-16	2,590	2,595	2,565	2,580	52,100	1,290
2004-06-15	2,540	2,630	2,540	2,550	63,300	1,275
2004-06-14	2,500	2,585	2,460	2,545	64,900	1,272.50
2004-06-11	2,380	2,465	2,380	2,435	103,900	1,217.50
2004-06-10	2,450	2,460	2,425	2,460	42,400	1,230
2004-06-09	2,440	2,440	2,420	2,435	20,500	1,217.50
2004-06-08	2,430	2,440	2,415	2,425	27,900	1,212.50
2004-06-07	2,455	2,460	2,400	2,410	83,400	1,205
2004-06-04	2,395	2,450	2,390	2,450	46,600	1,225
2004-06-03	2,400	2,430	2,360	2,410	36,200	1,205
2004-06-02	2,455	2,455	2,360	2,435	49,500	1,217.50
2004-06-01	2,425	2,470	2,425	2,445	99,600	1,222.50
2004-05-31	2,420	2,460	2,375	2,425	98,100	1,212.50
2004-05-28	2,335	2,450	2,310	2,380	92,000	1,190
2004-05-27	2,280	2,360	2,250	2,330	265,700	1,165
2004-05-26	2,225	2,260	2,210	2,260	112,300	1,130
2004-05-25	2,260	2,260	2,170	2,185	204,300	1,092.50
2004-05-24	2,350	2,355	2,255	2,300	142,000	1,150
2004-05-21	2,315	2,390	2,260	2,350	119,600	1,175
2004-05-20	2,420	2,480	2,350	2,390	60,500	1,195
2004-05-19	2,300	2,345	2,270	2,340	49,500	1,170
2004-05-18	2,130	2,150	2,090	2,140	64,000	1,070
2004-05-17	2,270	2,290	2,135	2,170	33,400	1,085
2004-05-14	2,250	2,325	2,220	2,255	48,900	1,127.50
2004-05-13	2,380	2,385	2,295	2,330	36,100	1,165
2004-05-12	2,410	2,435	2,370	2,380	78,300	1,190
2004-05-11	2,420	2,500	2,400	2,415	75,600	1,207.50
2004-05-10	2,575	2,625	2,350	2,420	71,200	1,210
2004-05-07	2,705	2,745	2,705	2,705	78,700	1,352.50
2004-05-06	2,725	2,725	2,680	2,700	47,000	1,350
2004-04-30	2,670	2,720	2,560	2,720	71,200	1,360
2004-04-28	2,685	2,730	2,675	2,685	53,100	1,342.50
2004-04-27	2,640	2,685	2,615	2,675	25,000	1,337.50
2004-04-26	2,600	2,635	2,595	2,610	32,400	1,305
2004-04-23	2,645	2,645	2,570	2,595	16,800	1,297.50
2004-04-22	2,645	2,650	2,620	2,630	19,800	1,315
2004-04-21	2,655	2,660	2,590	2,615	33,300	1,307.50
2004-04-20	2,585	2,680	2,555	2,650	34,700	1,325
2004-04-19	2,670	2,700	2,575	2,590	45,000	1,295
2004-04-16	2,725	2,725	2,640	2,645	64,000	1,322.50
2004-04-15	2,795	2,810	2,720	2,750	70,500	1,375
2004-04-14	2,800	2,815	2,775	2,810	41,200	1,405
2004-04-13	2,825	2,840	2,735	2,775	163,300	1,387.50
2004-04-12	2,735	2,840	2,735	2,840	82,900	1,420
2004-04-09	2,715	2,740	2,690	2,735	109,600	1,367.50
2004-04-08	2,700	2,750	2,660	2,730	101,100	1,365
2004-04-07	2,820	2,820	2,670	2,700	149,300	1,350
2004-04-06	2,790	2,820	2,755	2,820	142,200	1,410
2004-04-05	2,840	2,840	2,735	2,800	172,900	1,400
2004-04-02	2,930	2,935	2,905	2,910	173,000	1,455
2004-04-01	2,860	2,970	2,860	2,915	203,700	1,457.50
2004-03-31	2,800	2,845	2,800	2,820	76,400	1,410
2004-03-30	2,765	2,800	2,700	2,770	95,900	1,385
2004-03-29	2,740	2,790	2,685	2,685	79,200	1,342.50
2004-03-26	2,720	2,840	2,715	2,740	84,900	1,370
2004-03-25	5,330	5,390	5,210	5,300	48,000	1,325
2004-03-24	5,340	5,350	5,310	5,310	21,900	1,327.50
2004-03-23	5,340	5,360	5,310	5,330	18,400	1,332.50
2004-03-22	5,360	5,380	5,330	5,360	29,700	1,340
2004-03-19	5,450	5,450	5,270	5,360	57,200	1,340
2004-03-18	5,430	5,470	5,420	5,450	47,900	1,362.50
2004-03-17	5,360	5,420	5,360	5,400	59,400	1,350
2004-03-16	5,290	5,350	5,280	5,320	32,600	1,330
2004-03-15	5,190	5,300	5,170	5,250	21,900	1,312.50
2004-03-12	5,080	5,200	5,080	5,170	27,500	1,292.50
2004-03-11	5,190	5,200	5,150	5,160	17,300	1,290
2004-03-10	5,130	5,250	5,130	5,170	16,100	1,292.50
2004-03-09	4,960	5,310	4,960	5,140	38,600	1,285
2004-03-08	5,120	5,170	5,030	5,060	36,800	1,265
2004-03-05	5,100	5,210	5,100	5,100	43,100	1,275
2004-03-04	5,120	5,170	5,060	5,080	30,200	1,270
2004-03-03	5,190	5,280	5,100	5,150	26,600	1,287.50
2004-03-02	5,010	5,720	5,010	5,190	88,600	1,297.50
2004-03-01	5,100	5,100	5,030	5,050	89,300	1,262.50
2004-02-27	5,040	5,110	5,040	5,110	31,100	1,277.50
2004-02-26	5,030	5,050	5,000	5,040	40,100	1,260
2004-02-25	5,030	5,060	5,020	5,050	50,100	1,262.50
2004-02-24	5,030	5,100	5,020	5,050	50,400	1,262.50
2004-02-23	4,950	5,000	4,900	4,980	33,200	1,245
2004-02-20	4,820	4,930	4,800	4,900	36,200	1,225
2004-02-19	4,800	4,820	4,780	4,800	39,600	1,200
2004-02-18	4,800	4,850	4,710	4,790	66,300	1,197.50
2004-02-17	4,810	4,860	4,790	4,800	43,100	1,200
2004-02-16	4,740	4,850	4,710	4,800	47,500	1,200
2004-02-13	4,500	4,850	4,500	4,640	63,800	1,160
2004-02-12	4,400	4,460	4,360	4,460	24,300	1,115
2004-02-10	4,370	4,400	4,360	4,370	28,200	1,092.50
2004-02-09	4,400	4,420	4,340	4,340	38,900	1,085
2004-02-06	4,460	4,460	4,330	4,340	39,000	1,085
2004-02-05	4,480	4,520	4,320	4,450	164,800	1,112.50
2004-02-04	4,300	4,300	4,190	4,230	45,100	1,057.50
2004-02-03	4,300	4,330	4,160	4,310	43,000	1,077.50
2004-02-02	4,350	4,370	4,280	4,290	25,800	1,072.50
2004-01-30	4,220	4,400	4,190	4,250	47,400	1,062.50
2004-01-29	4,250	4,270	4,210	4,230	53,400	1,057.50
2004-01-28	4,310	4,320	4,240	4,280	19,000	1,070
2004-01-27	4,410	4,410	4,280	4,380	29,200	1,095
2004-01-26	4,350	4,420	4,340	4,410	8,200	1,102.50
2004-01-23	4,370	4,500	4,350	4,370	12,500	1,092.50
2004-01-22	4,450	4,450	4,370	4,410	13,100	1,102.50
2004-01-21	4,480	4,550	4,480	4,490	6,600	1,122.50
2004-01-20	4,540	4,580	4,520	4,520	11,400	1,130
2004-01-19	4,460	4,520	4,460	4,510	15,500	1,127.50
2004-01-16	4,500	4,540	4,480	4,480	8,300	1,120
2004-01-15	4,550	4,560	4,540	4,540	2,800	1,135
2004-01-14	4,600	4,610	4,550	4,550	11,800	1,137.50
2004-01-13	4,580	4,640	4,500	4,630	10,900	1,157.50
2004-01-09	4,560	4,600	4,520	4,530	21,700	1,132.50
2004-01-08	4,640	4,650	4,590	4,630	3,100	1,157.50
2004-01-07	4,710	4,770	4,520	4,650	11,400	1,162.50
2004-01-06	4,740	4,740	4,690	4,690	16,300	1,172.50
2004-01-05	4,780	4,780	4,740	4,760	4,900	1,190

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 [2004年度]

7606 (株)ユナイテッドアローズの時系列データ [2004年度]