7606 (株)ユナイテッドアローズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 670 | 690 | 662 | 690 | 51,500 | 690 |
| 2008-12-29 | 674 | 675 | 663 | 666 | 65,400 | 666 |
| 2008-12-26 | 680 | 680 | 665 | 671 | 23,800 | 671 |
| 2008-12-25 | 679 | 680 | 650 | 660 | 55,600 | 660 |
| 2008-12-24 | 680 | 685 | 662 | 669 | 90,700 | 669 |
| 2008-12-22 | 695 | 700 | 677 | 681 | 70,200 | 681 |
| 2008-12-19 | 690 | 698 | 688 | 693 | 192,000 | 693 |
| 2008-12-18 | 683 | 687 | 673 | 681 | 151,300 | 681 |
| 2008-12-17 | 680 | 689 | 661 | 673 | 138,400 | 673 |
| 2008-12-16 | 713 | 715 | 675 | 685 | 217,900 | 685 |
| 2008-12-15 | 740 | 745 | 708 | 712 | 138,600 | 712 |
| 2008-12-12 | 719 | 742 | 710 | 720 | 184,900 | 720 |
| 2008-12-11 | 753 | 753 | 732 | 733 | 75,900 | 733 |
| 2008-12-10 | 771 | 785 | 740 | 743 | 210,300 | 743 |
| 2008-12-09 | 809 | 809 | 770 | 783 | 91,500 | 783 |
| 2008-12-08 | 800 | 806 | 788 | 797 | 115,700 | 797 |
| 2008-12-05 | 759 | 783 | 748 | 773 | 113,200 | 773 |
| 2008-12-04 | 746 | 777 | 733 | 757 | 234,900 | 757 |
| 2008-12-03 | 740 | 760 | 736 | 756 | 88,800 | 756 |
| 2008-12-02 | 740 | 774 | 719 | 744 | 141,800 | 744 |
| 2008-12-01 | 735 | 753 | 728 | 747 | 60,500 | 747 |
| 2008-11-28 | 726 | 743 | 726 | 738 | 135,400 | 738 |
| 2008-11-27 | 769 | 776 | 736 | 746 | 148,900 | 746 |
| 2008-11-26 | 800 | 805 | 767 | 769 | 103,600 | 769 |
| 2008-11-25 | 799 | 800 | 765 | 793 | 141,700 | 793 |
| 2008-11-21 | 753 | 791 | 746 | 791 | 213,900 | 791 |
| 2008-11-20 | 785 | 798 | 768 | 783 | 114,300 | 783 |
| 2008-11-19 | 809 | 817 | 778 | 795 | 112,000 | 795 |
| 2008-11-18 | 782 | 810 | 777 | 800 | 137,200 | 800 |
| 2008-11-17 | 760 | 799 | 760 | 772 | 167,500 | 772 |
| 2008-11-14 | 785 | 792 | 758 | 761 | 190,900 | 761 |
| 2008-11-13 | 750 | 767 | 741 | 765 | 114,700 | 765 |
| 2008-11-12 | 758 | 774 | 725 | 774 | 128,700 | 774 |
| 2008-11-11 | 760 | 764 | 741 | 753 | 77,700 | 753 |
| 2008-11-10 | 745 | 765 | 742 | 754 | 110,300 | 754 |
| 2008-11-07 | 729 | 748 | 723 | 725 | 171,900 | 725 |
| 2008-11-06 | 746 | 772 | 746 | 759 | 206,300 | 759 |
| 2008-11-05 | 780 | 793 | 763 | 774 | 260,300 | 774 |
| 2008-11-04 | 706 | 745 | 702 | 740 | 221,900 | 740 |
| 2008-10-31 | 674 | 719 | 674 | 701 | 224,500 | 701 |
| 2008-10-30 | 661 | 690 | 652 | 672 | 403,100 | 672 |
| 2008-10-29 | 710 | 716 | 637 | 671 | 355,300 | 671 |
| 2008-10-28 | 650 | 667 | 622 | 650 | 702,700 | 650 |
| 2008-10-27 | 705 | 733 | 677 | 678 | 392,000 | 678 |
| 2008-10-24 | 810 | 817 | 692 | 705 | 280,000 | 705 |
| 2008-10-23 | 800 | 800 | 760 | 790 | 326,800 | 790 |
| 2008-10-22 | 835 | 878 | 825 | 830 | 284,000 | 830 |
| 2008-10-21 | 879 | 879 | 825 | 845 | 261,900 | 845 |
| 2008-10-20 | 850 | 887 | 795 | 879 | 419,200 | 879 |
| 2008-10-17 | 810 | 851 | 808 | 851 | 312,300 | 851 |
| 2008-10-16 | 721 | 832 | 702 | 802 | 378,900 | 802 |
| 2008-10-15 | 720 | 758 | 703 | 753 | 128,000 | 753 |
| 2008-10-14 | 753 | 803 | 736 | 740 | 287,300 | 740 |
| 2008-10-10 | 670 | 766 | 660 | 703 | 232,900 | 703 |
| 2008-10-09 | 697 | 750 | 641 | 730 | 255,800 | 730 |
| 2008-10-08 | 795 | 806 | 697 | 697 | 367,200 | 697 |
| 2008-10-07 | 815 | 824 | 771 | 797 | 186,500 | 797 |
| 2008-10-06 | 824 | 849 | 801 | 837 | 256,700 | 837 |
| 2008-10-03 | 790 | 845 | 778 | 834 | 345,600 | 834 |
| 2008-10-02 | 789 | 795 | 765 | 767 | 87,400 | 767 |
| 2008-10-01 | 805 | 809 | 782 | 796 | 98,800 | 796 |
| 2008-09-30 | 787 | 802 | 781 | 795 | 162,100 | 795 |
| 2008-09-29 | 840 | 846 | 824 | 837 | 208,900 | 837 |
| 2008-09-26 | 838 | 839 | 807 | 823 | 137,400 | 823 |
| 2008-09-25 | 811 | 823 | 803 | 820 | 159,300 | 820 |
| 2008-09-24 | 850 | 871 | 818 | 833 | 262,800 | 833 |
| 2008-09-22 | 900 | 947 | 881 | 884 | 615,200 | 884 |
| 2008-09-19 | 802 | 897 | 800 | 876 | 551,300 | 876 |
| 2008-09-18 | 750 | 812 | 734 | 812 | 642,900 | 812 |
| 2008-09-17 | 772 | 799 | 754 | 756 | 377,400 | 756 |
| 2008-09-16 | 751 | 800 | 740 | 792 | 804,800 | 792 |
| 2008-09-12 | 758 | 775 | 754 | 771 | 256,600 | 771 |
| 2008-09-11 | 752 | 762 | 742 | 757 | 155,200 | 757 |
| 2008-09-10 | 729 | 759 | 729 | 753 | 154,100 | 753 |
| 2008-09-09 | 743 | 751 | 734 | 737 | 88,900 | 737 |
| 2008-09-08 | 755 | 772 | 725 | 742 | 385,700 | 742 |
| 2008-09-05 | 790 | 790 | 762 | 765 | 258,600 | 765 |
| 2008-09-04 | 796 | 806 | 771 | 793 | 237,000 | 793 |
| 2008-09-03 | 766 | 792 | 756 | 786 | 228,700 | 786 |
| 2008-09-02 | 753 | 816 | 745 | 751 | 358,700 | 751 |
| 2008-09-01 | 760 | 760 | 729 | 737 | 292,800 | 737 |
| 2008-08-29 | 735 | 760 | 734 | 760 | 187,800 | 760 |
| 2008-08-28 | 742 | 742 | 730 | 732 | 76,800 | 732 |
| 2008-08-27 | 735 | 746 | 729 | 744 | 91,000 | 744 |
| 2008-08-26 | 734 | 736 | 727 | 734 | 125,500 | 734 |
| 2008-08-25 | 717 | 738 | 717 | 735 | 69,800 | 735 |
| 2008-08-22 | 724 | 724 | 713 | 716 | 90,800 | 716 |
| 2008-08-21 | 720 | 726 | 709 | 724 | 102,200 | 724 |
| 2008-08-20 | 720 | 728 | 710 | 725 | 82,800 | 725 |
| 2008-08-19 | 728 | 729 | 710 | 726 | 140,300 | 726 |
| 2008-08-18 | 710 | 731 | 710 | 728 | 142,700 | 728 |
| 2008-08-15 | 698 | 711 | 695 | 707 | 136,100 | 707 |
| 2008-08-14 | 724 | 731 | 691 | 698 | 362,300 | 698 |
| 2008-08-13 | 739 | 741 | 724 | 734 | 184,300 | 734 |
| 2008-08-12 | 740 | 764 | 739 | 744 | 344,300 | 744 |
| 2008-08-11 | 735 | 744 | 733 | 744 | 97,700 | 744 |
| 2008-08-08 | 730 | 745 | 721 | 738 | 119,600 | 738 |
| 2008-08-07 | 744 | 745 | 725 | 727 | 152,300 | 727 |
| 2008-08-06 | 737 | 748 | 734 | 744 | 150,800 | 744 |
| 2008-08-05 | 730 | 737 | 723 | 733 | 198,600 | 733 |
| 2008-08-04 | 723 | 730 | 719 | 723 | 102,200 | 723 |
| 2008-08-01 | 728 | 730 | 720 | 723 | 172,500 | 723 |
| 2008-07-31 | 739 | 743 | 719 | 728 | 216,300 | 728 |
| 2008-07-30 | 729 | 744 | 722 | 734 | 348,300 | 734 |
| 2008-07-29 | 719 | 720 | 708 | 720 | 225,700 | 720 |
| 2008-07-28 | 729 | 729 | 722 | 725 | 105,500 | 725 |
| 2008-07-25 | 718 | 731 | 715 | 719 | 141,000 | 719 |
| 2008-07-24 | 724 | 733 | 716 | 728 | 232,000 | 728 |
| 2008-07-23 | 718 | 725 | 712 | 722 | 231,800 | 722 |
| 2008-07-22 | 725 | 733 | 707 | 720 | 360,200 | 720 |
| 2008-07-18 | 720 | 737 | 710 | 715 | 411,400 | 715 |
| 2008-07-17 | 702 | 724 | 698 | 720 | 432,000 | 720 |
| 2008-07-16 | 689 | 705 | 682 | 703 | 548,300 | 703 |
| 2008-07-15 | 699 | 702 | 679 | 688 | 400,400 | 688 |
| 2008-07-14 | 705 | 711 | 696 | 701 | 496,300 | 701 |
| 2008-07-11 | 701 | 713 | 701 | 707 | 144,900 | 707 |
| 2008-07-10 | 694 | 715 | 691 | 711 | 285,400 | 711 |
| 2008-07-09 | 693 | 714 | 693 | 700 | 389,200 | 700 |
| 2008-07-08 | 691 | 696 | 684 | 690 | 303,300 | 690 |
| 2008-07-07 | 671 | 699 | 666 | 696 | 277,700 | 696 |
| 2008-07-04 | 673 | 683 | 667 | 672 | 242,700 | 672 |
| 2008-07-03 | 699 | 701 | 657 | 663 | 765,600 | 663 |
| 2008-07-02 | 700 | 702 | 684 | 694 | 398,800 | 694 |
| 2008-07-01 | 696 | 712 | 688 | 690 | 755,600 | 690 |
| 2008-06-30 | 681 | 705 | 681 | 698 | 476,100 | 698 |
| 2008-06-27 | 670 | 694 | 670 | 680 | 313,700 | 680 |
| 2008-06-26 | 667 | 703 | 667 | 694 | 370,500 | 694 |
| 2008-06-25 | 657 | 678 | 648 | 661 | 1,083,200 | 661 |
| 2008-06-24 | 705 | 715 | 643 | 647 | 679,000 | 647 |
| 2008-06-23 | 705 | 715 | 699 | 702 | 393,700 | 702 |
| 2008-06-20 | 698 | 725 | 698 | 725 | 388,700 | 725 |
| 2008-06-19 | 695 | 711 | 686 | 698 | 486,900 | 698 |
| 2008-06-18 | 710 | 726 | 703 | 703 | 360,600 | 703 |
| 2008-06-17 | 679 | 747 | 668 | 726 | 2,146,900 | 726 |
| 2008-06-16 | 642 | 711 | 629 | 689 | 1,805,000 | 689 |
| 2008-06-13 | 640 | 649 | 616 | 623 | 399,400 | 623 |
| 2008-06-12 | 611 | 644 | 608 | 636 | 673,800 | 636 |
| 2008-06-11 | 600 | 626 | 598 | 621 | 414,600 | 621 |
| 2008-06-10 | 602 | 607 | 598 | 599 | 484,600 | 599 |
| 2008-06-09 | 595 | 608 | 586 | 599 | 258,000 | 599 |
| 2008-06-06 | 609 | 612 | 597 | 600 | 536,500 | 600 |
| 2008-06-05 | 628 | 628 | 606 | 608 | 503,300 | 608 |
| 2008-06-04 | 635 | 645 | 629 | 632 | 340,700 | 632 |
| 2008-06-03 | 622 | 628 | 617 | 618 | 385,300 | 618 |
| 2008-06-02 | 635 | 636 | 611 | 622 | 386,700 | 622 |
| 2008-05-30 | 604 | 638 | 604 | 632 | 635,300 | 632 |
| 2008-05-29 | 610 | 610 | 590 | 604 | 356,700 | 604 |
| 2008-05-28 | 613 | 614 | 600 | 607 | 548,100 | 607 |
| 2008-05-27 | 617 | 617 | 600 | 603 | 551,200 | 603 |
| 2008-05-26 | 572 | 611 | 565 | 603 | 1,139,100 | 603 |
| 2008-05-23 | 577 | 577 | 564 | 570 | 678,800 | 570 |
| 2008-05-22 | 573 | 587 | 554 | 579 | 1,237,500 | 579 |
| 2008-05-21 | 603 | 615 | 583 | 588 | 944,300 | 588 |
| 2008-05-20 | 635 | 637 | 606 | 613 | 782,400 | 613 |
| 2008-05-19 | 662 | 667 | 636 | 640 | 780,700 | 640 |
| 2008-05-16 | 680 | 692 | 667 | 672 | 1,265,600 | 672 |
| 2008-05-15 | 660 | 680 | 636 | 664 | 1,760,800 | 664 |
| 2008-05-14 | 706 | 733 | 706 | 730 | 495,800 | 730 |
| 2008-05-13 | 715 | 725 | 702 | 708 | 188,700 | 708 |
| 2008-05-12 | 700 | 725 | 689 | 715 | 193,500 | 715 |
| 2008-05-09 | 717 | 725 | 706 | 711 | 336,300 | 711 |
| 2008-05-08 | 722 | 737 | 706 | 727 | 381,200 | 727 |
| 2008-05-07 | 753 | 756 | 708 | 727 | 667,800 | 727 |
| 2008-05-02 | 784 | 784 | 759 | 763 | 373,000 | 763 |
| 2008-05-01 | 761 | 784 | 753 | 766 | 1,036,900 | 766 |
| 2008-04-30 | 723 | 755 | 712 | 755 | 649,100 | 755 |
| 2008-04-28 | 750 | 750 | 710 | 726 | 963,900 | 726 |
| 2008-04-25 | 649 | 689 | 644 | 681 | 723,300 | 681 |
| 2008-04-24 | 656 | 682 | 641 | 651 | 928,700 | 651 |
| 2008-04-23 | 580 | 653 | 580 | 639 | 1,018,500 | 639 |
| 2008-04-22 | 591 | 598 | 584 | 590 | 594,200 | 590 |
| 2008-04-21 | 605 | 608 | 593 | 600 | 614,400 | 600 |
| 2008-04-18 | 589 | 600 | 578 | 585 | 778,900 | 585 |
| 2008-04-17 | 578 | 605 | 576 | 597 | 911,900 | 597 |
| 2008-04-16 | 575 | 583 | 572 | 574 | 517,800 | 574 |
| 2008-04-15 | 568 | 581 | 564 | 572 | 562,400 | 572 |
| 2008-04-14 | 551 | 573 | 551 | 573 | 1,056,800 | 573 |
| 2008-04-11 | 546 | 563 | 545 | 560 | 1,112,900 | 560 |
| 2008-04-10 | 551 | 555 | 543 | 549 | 1,081,100 | 549 |
| 2008-04-09 | 570 | 572 | 543 | 551 | 1,465,100 | 551 |
| 2008-04-08 | 584 | 590 | 568 | 576 | 1,188,200 | 576 |
| 2008-04-07 | 570 | 578 | 560 | 574 | 730,100 | 574 |
| 2008-04-04 | 605 | 608 | 569 | 570 | 1,136,200 | 570 |
| 2008-04-03 | 629 | 629 | 602 | 606 | 349,000 | 606 |
| 2008-04-02 | 630 | 640 | 615 | 620 | 480,200 | 620 |
| 2008-04-01 | 632 | 636 | 617 | 617 | 423,300 | 617 |
| 2008-03-31 | 632 | 641 | 620 | 632 | 405,800 | 632 |
| 2008-03-28 | 644 | 644 | 614 | 627 | 396,400 | 627 |
| 2008-03-27 | 640 | 655 | 631 | 644 | 362,900 | 644 |
| 2008-03-26 | 633 | 667 | 627 | 656 | 632,900 | 656 |
| 2008-03-25 | 665 | 696 | 639 | 678 | 1,316,800 | 678 |
| 2008-03-24 | 630 | 651 | 609 | 647 | 792,400 | 647 |
| 2008-03-21 | 605 | 635 | 605 | 630 | 715,200 | 630 |
| 2008-03-19 | 611 | 643 | 600 | 625 | 777,700 | 625 |
| 2008-03-18 | 606 | 608 | 584 | 592 | 486,000 | 592 |
| 2008-03-17 | 590 | 608 | 549 | 597 | 885,600 | 597 |
| 2008-03-14 | 614 | 623 | 588 | 599 | 664,900 | 599 |
| 2008-03-13 | 628 | 658 | 611 | 618 | 750,100 | 618 |
| 2008-03-12 | 676 | 676 | 627 | 635 | 867,800 | 635 |
| 2008-03-11 | 645 | 676 | 635 | 662 | 447,400 | 662 |
| 2008-03-10 | 664 | 667 | 645 | 652 | 385,300 | 652 |
| 2008-03-07 | 698 | 702 | 674 | 687 | 466,300 | 687 |
| 2008-03-06 | 707 | 727 | 703 | 719 | 428,000 | 719 |
| 2008-03-05 | 722 | 729 | 690 | 697 | 588,200 | 697 |
| 2008-03-04 | 795 | 800 | 730 | 739 | 516,900 | 739 |
| 2008-03-03 | 828 | 828 | 793 | 795 | 478,900 | 795 |
| 2008-02-29 | 827 | 849 | 823 | 829 | 308,800 | 829 |
| 2008-02-28 | 817 | 835 | 808 | 834 | 309,700 | 834 |
| 2008-02-27 | 813 | 816 | 803 | 808 | 142,300 | 808 |
| 2008-02-26 | 825 | 837 | 801 | 803 | 283,600 | 803 |
| 2008-02-25 | 805 | 825 | 805 | 813 | 264,800 | 813 |
| 2008-02-22 | 800 | 820 | 793 | 803 | 339,800 | 803 |
| 2008-02-21 | 811 | 827 | 803 | 820 | 495,200 | 820 |
| 2008-02-20 | 810 | 811 | 783 | 801 | 567,900 | 801 |
| 2008-02-19 | 825 | 843 | 811 | 825 | 503,300 | 825 |
| 2008-02-18 | 819 | 846 | 814 | 833 | 601,400 | 833 |
| 2008-02-15 | 785 | 790 | 765 | 779 | 430,100 | 779 |
| 2008-02-14 | 836 | 839 | 794 | 805 | 627,100 | 805 |
| 2008-02-13 | 782 | 824 | 777 | 822 | 1,121,600 | 822 |
| 2008-02-12 | 712 | 737 | 696 | 724 | 344,700 | 724 |
| 2008-02-08 | 783 | 783 | 734 | 742 | 270,800 | 742 |
| 2008-02-07 | 761 | 794 | 739 | 790 | 231,900 | 790 |
| 2008-02-06 | 798 | 799 | 759 | 764 | 281,900 | 764 |
| 2008-02-05 | 824 | 824 | 800 | 808 | 210,900 | 808 |
| 2008-02-04 | 823 | 824 | 802 | 809 | 177,100 | 809 |
| 2008-02-01 | 861 | 868 | 793 | 803 | 431,500 | 803 |
| 2008-01-31 | 830 | 865 | 806 | 856 | 265,800 | 856 |
| 2008-01-30 | 825 | 845 | 815 | 830 | 321,800 | 830 |
| 2008-01-29 | 810 | 819 | 780 | 813 | 200,300 | 813 |
| 2008-01-28 | 811 | 827 | 765 | 772 | 249,300 | 772 |
| 2008-01-25 | 803 | 820 | 780 | 820 | 446,200 | 820 |
| 2008-01-24 | 785 | 802 | 768 | 793 | 351,600 | 793 |
| 2008-01-23 | 756 | 781 | 735 | 751 | 375,200 | 751 |
| 2008-01-22 | 761 | 793 | 730 | 740 | 271,900 | 740 |
| 2008-01-21 | 827 | 831 | 800 | 805 | 687,100 | 805 |
| 2008-01-18 | 785 | 845 | 775 | 837 | 902,700 | 837 |
| 2008-01-17 | 740 | 804 | 723 | 795 | 681,400 | 795 |
| 2008-01-16 | 710 | 757 | 685 | 723 | 778,800 | 723 |
| 2008-01-15 | 809 | 814 | 726 | 740 | 1,063,900 | 740 |
| 2008-01-11 | 850 | 855 | 791 | 807 | 624,300 | 807 |
| 2008-01-10 | 900 | 915 | 836 | 838 | 1,131,400 | 838 |
| 2008-01-09 | 920 | 926 | 858 | 900 | 800,100 | 900 |
| 2008-01-08 | 943 | 954 | 930 | 939 | 393,800 | 939 |
| 2008-01-07 | 990 | 991 | 931 | 933 | 585,400 | 933 |
| 2008-01-04 | 1,041 | 1,041 | 951 | 1,037 | 304,600 | 1,037 |
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
