7606 (株)ユナイテッドアローズの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,100	2,110	2,075	2,095	49,300	2,095
2006-12-28	2,095	2,135	2,090	2,095	123,000	2,095
2006-12-27	2,135	2,155	2,080	2,085	187,800	2,085
2006-12-26	2,090	2,110	2,070	2,110	129,500	2,110
2006-12-25	2,060	2,105	2,055	2,065	214,200	2,065
2006-12-22	2,135	2,135	2,065	2,070	347,500	2,070
2006-12-21	2,090	2,135	2,090	2,125	381,000	2,125
2006-12-20	2,095	2,095	2,030	2,055	337,100	2,055
2006-12-19	2,090	2,095	2,050	2,055	276,000	2,055
2006-12-18	2,140	2,140	2,085	2,100	237,900	2,100
2006-12-15	2,100	2,130	2,100	2,110	186,100	2,110
2006-12-14	2,100	2,145	2,085	2,090	783,900	2,090
2006-12-13	2,135	2,150	2,080	2,085	403,600	2,085
2006-12-12	2,125	2,155	2,105	2,130	472,100	2,130
2006-12-11	2,180	2,180	2,070	2,100	536,600	2,100
2006-12-08	2,170	2,180	2,150	2,155	405,300	2,155
2006-12-07	2,150	2,200	2,125	2,145	652,300	2,145
2006-12-06	2,100	2,150	2,095	2,130	440,600	2,130
2006-12-05	2,100	2,120	2,080	2,110	414,700	2,110
2006-12-04	2,070	2,110	2,060	2,070	256,100	2,070
2006-12-01	2,030	2,100	2,015	2,065	449,600	2,065
2006-11-30	1,924	2,040	1,912	2,020	742,500	2,020
2006-11-29	1,855	1,895	1,848	1,894	253,600	1,894
2006-11-28	1,820	1,899	1,820	1,877	284,400	1,877
2006-11-27	1,831	1,860	1,803	1,841	465,200	1,841
2006-11-24	1,823	1,889	1,816	1,861	527,100	1,861
2006-11-22	1,715	1,855	1,705	1,853	770,000	1,853
2006-11-21	1,659	1,835	1,640	1,740	1,009,100	1,740
2006-11-20	1,650	1,677	1,572	1,580	448,000	1,580
2006-11-17	1,661	1,680	1,628	1,641	189,000	1,641
2006-11-16	1,640	1,678	1,635	1,650	216,900	1,650
2006-11-15	1,713	1,713	1,640	1,654	238,800	1,654
2006-11-14	1,650	1,716	1,648	1,702	361,400	1,702
2006-11-13	1,600	1,649	1,588	1,638	227,000	1,638
2006-11-10	1,624	1,642	1,593	1,614	146,500	1,614
2006-11-09	1,645	1,674	1,629	1,645	162,700	1,645
2006-11-08	1,726	1,726	1,635	1,652	327,000	1,652
2006-11-07	1,797	1,815	1,720	1,744	247,200	1,744
2006-11-06	1,800	1,805	1,746	1,779	270,100	1,779
2006-11-02	1,875	1,875	1,794	1,810	240,600	1,810
2006-11-01	1,860	1,921	1,844	1,877	497,100	1,877
2006-10-31	1,899	1,909	1,854	1,865	395,200	1,865
2006-10-30	1,896	1,920	1,875	1,899	399,200	1,899
2006-10-27	1,830	1,910	1,819	1,899	432,400	1,899
2006-10-26	1,852	1,860	1,801	1,830	303,700	1,830
2006-10-25	1,874	1,899	1,843	1,872	221,500	1,872
2006-10-24	1,925	1,925	1,881	1,887	145,900	1,887
2006-10-23	1,902	1,917	1,860	1,904	224,400	1,904
2006-10-20	1,930	1,985	1,895	1,901	381,600	1,901
2006-10-19	1,856	1,900	1,852	1,900	328,800	1,900
2006-10-18	1,870	1,907	1,841	1,887	185,700	1,887
2006-10-17	1,880	1,915	1,853	1,900	366,400	1,900
2006-10-16	1,781	1,859	1,780	1,854	221,300	1,854
2006-10-13	1,772	1,798	1,752	1,790	262,300	1,790
2006-10-12	1,730	1,779	1,711	1,775	274,200	1,775
2006-10-11	1,800	1,827	1,730	1,763	396,000	1,763
2006-10-10	1,838	1,840	1,780	1,813	281,900	1,813
2006-10-06	1,885	1,887	1,871	1,878	294,600	1,878
2006-10-05	1,821	1,870	1,812	1,868	410,500	1,868
2006-10-04	1,751	1,800	1,727	1,780	418,100	1,780
2006-10-03	1,773	1,774	1,720	1,749	221,700	1,749
2006-10-02	1,780	1,796	1,752	1,775	220,700	1,775
2006-09-29	1,750	1,818	1,733	1,806	362,800	1,806
2006-09-28	1,678	1,714	1,671	1,707	140,500	1,707
2006-09-27	1,682	1,705	1,665	1,678	185,200	1,678
2006-09-26	1,715	1,725	1,663	1,682	208,700	1,682
2006-09-25	1,653	1,747	1,630	1,714	576,600	1,714
2006-09-22	1,655	1,656	1,605	1,623	441,300	1,623
2006-09-21	1,689	1,704	1,671	1,685	360,600	1,685
2006-09-20	1,736	1,750	1,670	1,689	341,000	1,689
2006-09-19	1,787	1,808	1,750	1,753	155,500	1,753
2006-09-15	1,788	1,790	1,764	1,783	127,900	1,783
2006-09-14	1,792	1,799	1,772	1,787	247,900	1,787
2006-09-13	1,820	1,830	1,756	1,762	396,400	1,762
2006-09-12	1,804	1,840	1,804	1,814	517,000	1,814
2006-09-11	1,950	1,955	1,894	1,894	306,100	1,894
2006-09-08	1,971	1,977	1,942	1,946	210,500	1,946
2006-09-07	1,995	1,995	1,968	1,982	145,700	1,982
2006-09-06	2,020	2,035	1,995	2,005	129,300	2,005
2006-09-05	2,035	2,050	2,005	2,020	139,700	2,020
2006-09-04	2,070	2,080	2,055	2,055	128,500	2,055
2006-09-01	2,075	2,085	2,055	2,070	148,700	2,070
2006-08-31	2,060	2,105	2,030	2,080	140,200	2,080
2006-08-30	2,025	2,055	2,010	2,055	167,800	2,055
2006-08-29	2,055	2,080	2,000	2,045	223,100	2,045
2006-08-28	2,095	2,110	2,045	2,060	236,100	2,060
2006-08-25	2,095	2,140	2,055	2,100	325,300	2,100
2006-08-24	2,145	2,150	2,100	2,140	204,900	2,140
2006-08-23	2,160	2,185	2,155	2,175	125,000	2,175
2006-08-22	2,200	2,220	2,155	2,190	201,400	2,190
2006-08-21	2,250	2,285	2,220	2,230	162,700	2,230
2006-08-18	2,270	2,270	2,215	2,250	246,100	2,250
2006-08-17	2,215	2,315	2,210	2,235	601,900	2,235
2006-08-16	2,095	2,170	2,080	2,165	327,900	2,165
2006-08-15	2,020	2,035	1,983	2,035	64,000	2,035
2006-08-14	1,977	2,035	1,967	2,020	54,600	2,020
2006-08-11	1,947	1,979	1,947	1,976	60,000	1,976
2006-08-10	1,950	1,979	1,925	1,966	188,100	1,966
2006-08-09	1,962	1,998	1,942	1,997	116,500	1,997
2006-08-08	2,025	2,025	1,970	2,010	66,300	2,010
2006-08-07	2,005	2,020	1,980	1,981	292,900	1,981
2006-08-04	2,040	2,070	2,040	2,040	167,200	2,040
2006-08-03	2,010	2,055	2,010	2,020	174,000	2,020
2006-08-02	1,937	1,981	1,927	1,980	127,000	1,980
2006-08-01	1,987	1,999	1,955	1,967	100,600	1,967
2006-07-31	1,957	2,080	1,917	2,015	284,400	2,015
2006-07-28	1,855	1,921	1,853	1,913	155,200	1,913
2006-07-27	1,915	1,918	1,850	1,884	267,500	1,884
2006-07-26	1,977	1,990	1,922	1,935	117,800	1,935
2006-07-25	1,999	2,000	1,955	1,976	81,200	1,976
2006-07-24	2,005	2,005	1,901	1,977	236,800	1,977
2006-07-21	1,964	2,030	1,931	2,010	248,100	2,010
2006-07-20	1,970	2,015	1,924	2,000	372,700	2,000
2006-07-19	1,832	1,896	1,821	1,880	376,400	1,880
2006-07-18	1,927	1,948	1,735	1,831	478,200	1,831
2006-07-14	1,955	1,955	1,868	1,930	344,800	1,930
2006-07-13	1,850	1,977	1,850	1,957	286,200	1,957
2006-07-12	2,000	2,015	1,861	1,895	346,300	1,895
2006-07-11	2,035	2,035	1,960	1,980	284,600	1,980
2006-07-10	2,110	2,110	1,970	2,035	730,400	2,035
2006-07-07	2,175	2,215	2,100	2,115	307,900	2,115
2006-07-06	2,260	2,260	2,170	2,185	328,700	2,185
2006-07-05	2,285	2,315	2,240	2,260	253,400	2,260
2006-07-04	2,250	2,340	2,250	2,280	323,400	2,280
2006-07-03	2,265	2,265	2,235	2,250	90,900	2,250
2006-06-30	2,200	2,280	2,200	2,260	233,600	2,260
2006-06-29	2,205	2,255	2,160	2,165	210,600	2,165
2006-06-28	2,235	2,270	2,205	2,205	102,300	2,205
2006-06-27	2,230	2,285	2,215	2,275	207,100	2,275
2006-06-26	2,225	2,260	2,210	2,245	150,100	2,245
2006-06-23	2,205	2,280	2,205	2,280	153,000	2,280
2006-06-22	2,245	2,290	2,245	2,260	229,300	2,260
2006-06-21	2,275	2,280	2,180	2,215	224,700	2,215
2006-06-20	2,350	2,350	2,275	2,280	236,000	2,280
2006-06-19	2,400	2,445	2,365	2,385	152,700	2,385
2006-06-16	2,445	2,445	2,345	2,355	337,600	2,355
2006-06-15	2,280	2,375	2,260	2,365	429,500	2,365
2006-06-14	2,200	2,255	2,170	2,240	613,800	2,240
2006-06-13	2,195	2,355	2,185	2,240	445,300	2,240
2006-06-12	2,140	2,190	2,100	2,185	122,900	2,185
2006-06-09	2,100	2,155	2,040	2,110	369,400	2,110
2006-06-08	2,150	2,185	2,075	2,100	243,000	2,100
2006-06-07	2,280	2,280	2,205	2,205	248,700	2,205
2006-06-06	2,340	2,340	2,270	2,280	236,000	2,280
2006-06-05	2,275	2,420	2,265	2,355	741,300	2,355
2006-06-02	2,330	2,330	2,150	2,275	735,900	2,275
2006-06-01	2,350	2,355	2,210	2,250	395,600	2,250
2006-05-31	2,305	2,350	2,250	2,345	488,100	2,345
2006-05-30	2,365	2,395	2,325	2,325	448,000	2,325
2006-05-29	2,400	2,420	2,315	2,340	438,200	2,340
2006-05-26	2,395	2,425	2,370	2,395	334,000	2,395
2006-05-25	2,365	2,450	2,355	2,430	418,500	2,430
2006-05-24	2,380	2,435	2,355	2,425	295,300	2,425
2006-05-23	2,460	2,470	2,420	2,420	325,100	2,420
2006-05-22	2,550	2,550	2,485	2,500	277,200	2,500
2006-05-19	2,410	2,550	2,390	2,510	442,700	2,510
2006-05-18	2,330	2,435	2,310	2,410	520,700	2,410
2006-05-17	2,445	2,470	2,375	2,450	408,200	2,450
2006-05-16	2,540	2,560	2,430	2,465	601,200	2,465
2006-05-15	2,470	2,545	2,455	2,500	543,300	2,500
2006-05-12	2,400	2,515	2,375	2,510	717,100	2,510
2006-05-11	2,520	2,545	2,465	2,490	555,400	2,490
2006-05-10	2,545	2,550	2,475	2,515	1,116,300	2,515
2006-05-09	2,560	2,580	2,460	2,465	2,150,000	2,465
2006-05-08	2,805	2,825	2,610	2,680	1,045,900	2,680
2006-05-02	2,875	2,880	2,835	2,865	164,000	2,865
2006-05-01	2,900	2,915	2,840	2,880	187,200	2,880
2006-04-28	2,880	2,940	2,850	2,920	182,100	2,920
2006-04-27	2,890	2,920	2,845	2,895	159,900	2,895
2006-04-26	2,920	2,945	2,840	2,885	171,600	2,885
2006-04-25	2,805	2,960	2,790	2,915	309,600	2,915
2006-04-24	2,845	2,870	2,750	2,765	464,900	2,765
2006-04-21	2,985	2,990	2,900	2,915	261,900	2,915
2006-04-20	3,040	3,050	2,975	2,980	240,900	2,980
2006-04-19	3,100	3,110	3,010	3,030	208,400	3,030
2006-04-18	2,990	3,100	2,980	3,090	126,100	3,090
2006-04-17	3,110	3,110	2,975	2,980	193,200	2,980
2006-04-14	3,060	3,070	3,040	3,060	108,900	3,060
2006-04-13	3,090	3,100	2,970	3,050	358,700	3,050
2006-04-12	3,180	3,180	3,050	3,060	238,900	3,060
2006-04-11	3,160	3,190	3,130	3,190	193,400	3,190
2006-04-10	3,090	3,180	3,070	3,150	287,400	3,150
2006-04-07	3,120	3,130	3,030	3,070	745,600	3,070
2006-04-06	3,200	3,200	3,060	3,100	1,062,000	3,100
2006-04-05	3,370	3,370	3,140	3,200	286,000	3,200
2006-04-04	3,380	3,400	3,330	3,360	129,300	3,360
2006-04-03	3,250	3,420	3,240	3,370	240,700	3,370
2006-03-31	3,250	3,250	3,140	3,210	291,000	3,210
2006-03-30	3,370	3,370	3,240	3,240	236,000	3,240
2006-03-29	3,300	3,380	3,260	3,330	200,600	3,330
2006-03-28	3,370	3,370	3,200	3,330	283,000	3,330
2006-03-27	6,890	6,890	6,810	6,860	79,900	3,430
2006-03-24	6,740	6,820	6,740	6,800	62,200	3,400
2006-03-23	6,740	6,770	6,670	6,740	44,700	3,370
2006-03-22	6,630	6,770	6,580	6,740	106,900	3,370
2006-03-20	6,430	6,750	6,240	6,630	110,400	3,315
2006-03-17	6,390	6,440	6,240	6,330	117,300	3,165
2006-03-16	6,480	6,480	6,300	6,380	97,800	3,190
2006-03-15	6,420	6,460	6,300	6,380	143,300	3,190
2006-03-14	6,400	6,600	6,200	6,350	322,200	3,175
2006-03-13	6,190	6,360	6,170	6,300	321,300	3,150
2006-03-10	6,000	6,080	5,970	5,990	185,300	2,995
2006-03-09	5,850	6,000	5,810	5,980	181,200	2,990
2006-03-08	5,800	5,910	5,730	5,870	246,100	2,935
2006-03-07	6,050	6,100	5,910	5,990	174,700	2,995
2006-03-06	6,020	6,270	6,000	6,240	105,700	3,120
2006-03-03	6,200	6,210	6,050	6,100	88,200	3,050
2006-03-02	6,200	6,350	6,100	6,210	174,800	3,105
2006-03-01	6,530	6,560	6,300	6,400	182,100	3,200
2006-02-28	6,850	6,860	6,560	6,680	146,300	3,340
2006-02-27	6,830	7,080	6,770	6,840	157,700	3,420
2006-02-24	6,660	6,980	6,500	6,930	314,000	3,465
2006-02-23	6,420	6,480	6,270	6,460	247,000	3,230
2006-02-22	6,050	6,480	6,020	6,410	165,200	3,205
2006-02-21	6,240	6,610	6,050	6,250	301,000	3,125
2006-02-20	5,410	5,830	5,400	5,760	369,100	2,880
2006-02-17	6,250	6,250	5,720	5,730	169,400	2,865
2006-02-16	6,040	6,200	5,920	6,140	72,000	3,070
2006-02-15	6,350	6,390	6,130	6,130	70,600	3,065
2006-02-14	5,980	6,340	5,260	6,310	403,900	3,155
2006-02-13	6,500	6,500	5,880	6,030	297,300	3,015
2006-02-10	6,900	6,900	6,540	6,650	104,600	3,325
2006-02-09	6,970	7,010	6,640	6,830	238,600	3,415
2006-02-08	7,060	7,100	6,940	6,960	113,700	3,480
2006-02-07	7,120	7,120	7,050	7,060	88,200	3,530
2006-02-06	6,890	7,080	6,820	7,070	192,900	3,535
2006-02-03	6,800	6,800	6,690	6,790	128,400	3,395
2006-02-02	6,730	6,850	6,700	6,740	141,500	3,370
2006-02-01	6,910	6,920	6,550	6,660	165,400	3,330
2006-01-31	7,080	7,080	6,850	6,910	113,800	3,455
2006-01-30	7,210	7,250	7,000	7,000	197,600	3,500
2006-01-27	6,600	6,690	6,540	6,610	61,300	3,305
2006-01-26	6,520	6,610	6,360	6,600	91,500	3,300
2006-01-25	6,740	6,740	6,520	6,520	85,200	3,260
2006-01-24	6,300	6,670	6,250	6,670	126,000	3,335
2006-01-23	6,420	6,420	6,030	6,140	149,600	3,070
2006-01-20	6,680	6,690	6,390	6,450	166,200	3,225
2006-01-19	6,530	6,680	6,380	6,440	319,100	3,220
2006-01-18	6,130	6,420	5,850	6,330	589,700	3,165
2006-01-17	6,750	6,750	5,980	6,120	280,600	3,060
2006-01-16	7,020	7,020	6,750	6,760	117,800	3,380
2006-01-13	7,050	7,090	6,970	7,040	89,300	3,520
2006-01-12	7,150	7,200	7,040	7,120	137,100	3,560
2006-01-11	7,250	7,250	6,860	6,990	196,700	3,495
2006-01-10	7,540	7,600	7,300	7,300	199,100	3,650
2006-01-06	7,670	7,700	7,500	7,520	144,400	3,760
2006-01-05	7,710	7,750	7,560	7,570	88,800	3,785
2006-01-04	7,550	7,680	7,460	7,630	48,500	3,815

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

7606 (株)ユナイテッドアローズ の時系列データ [2006年度]

7606 (株)ユナイテッドアローズの時系列データ [2006年度]