1. HOME >
  2. 株価時系列 >
  3. 7606 >
  4. 2011年

7606 (株)ユナイテッドアローズ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4711,4931,4711,48639,1001,486
2011-12-291,4651,4761,4561,47152,2001,471
2011-12-281,4701,4761,4581,45861,4001,458
2011-12-271,4871,4901,4731,48847,4001,488
2011-12-261,4711,4941,4611,46199,7001,461
2011-12-221,5171,5201,4941,511113,5001,511
2011-12-211,5151,5331,4851,492124,0001,492
2011-12-201,4751,5281,4651,512206,3001,512
2011-12-191,4471,4951,4271,473162,6001,473
2011-12-161,4201,4551,4201,43591,9001,435
2011-12-151,4251,4411,4201,42966,9001,429
2011-12-141,4861,4861,4261,439124,8001,439
2011-12-131,4601,4981,4591,486201,0001,486
2011-12-121,4501,4801,4471,460211,3001,460
2011-12-091,4131,4291,4001,424112,5001,424
2011-12-081,4001,4301,3921,407113,9001,407
2011-12-071,4041,4041,3671,396122,8001,396
2011-12-061,4021,4141,3831,392138,3001,392
2011-12-051,3771,4151,3621,402300,7001,402
2011-12-021,3301,3491,3211,340149,3001,340
2011-12-011,3631,3711,3201,325174,8001,325
2011-11-301,3451,3581,3381,35185,5001,351
2011-11-291,3481,3521,3301,349106,4001,349
2011-11-281,3391,3511,3161,334139,4001,334
2011-11-251,3861,3861,3191,327216,5001,327
2011-11-241,4441,4451,3701,383182,1001,383
2011-11-221,4261,4651,4181,456145,0001,456
2011-11-211,4151,4401,4051,43266,9001,432
2011-11-181,4001,4151,3961,41465,5001,414
2011-11-171,4231,4281,3951,421120,8001,421
2011-11-161,4501,4531,4221,42365,7001,423
2011-11-151,4611,4701,4481,44837,0001,448
2011-11-141,4641,4681,4441,46279,6001,462
2011-11-111,4751,4891,4331,45899,5001,458
2011-11-101,4641,4901,4641,47673,2001,476
2011-11-091,5011,5131,4881,50792,5001,507
2011-11-081,5251,5431,4741,482156,6001,482
2011-11-071,5361,5521,5141,535155,1001,535
2011-11-041,6051,6051,5211,536267,2001,536
2011-11-021,5801,6051,5301,570230,1001,570
2011-11-011,5371,5901,5261,584185,2001,584
2011-10-311,5101,6001,5091,537228,3001,537
2011-10-281,5001,5001,4671,485149,6001,485
2011-10-271,4691,4851,4581,475167,4001,475
2011-10-261,5081,5231,4901,499190,5001,499
2011-10-251,4981,5061,4781,489124,3001,489
2011-10-241,4551,4981,4451,498159,0001,498
2011-10-211,4411,4411,4151,42549,4001,425
2011-10-201,4171,4461,4081,44361,3001,443
2011-10-191,4261,4301,3981,416120,7001,416
2011-10-181,4521,4621,4151,41767,2001,417
2011-10-171,5001,5001,4611,46567,8001,465
2011-10-141,4741,4791,4441,44595,9001,445
2011-10-131,4861,5081,4701,490137,6001,490
2011-10-121,4841,4931,4631,46888,0001,468
2011-10-111,4701,5071,4641,503158,6001,503
2011-10-071,4801,4801,4601,46698,9001,466
2011-10-061,4671,4831,4521,469173,7001,469
2011-10-051,4751,4801,4211,437205,6001,437
2011-10-041,4401,4501,4081,43895,8001,438
2011-10-031,4591,4881,4301,436123,4001,436
2011-09-301,4571,4961,4451,489183,9001,489
2011-09-291,3891,4481,3801,442158,9001,442
2011-09-281,3881,4001,3691,381208,4001,381
2011-09-271,3931,4041,3351,341262,8001,341
2011-09-261,3801,3861,3221,333141,9001,333
2011-09-221,3651,4021,3651,389207,9001,389
2011-09-211,4121,4241,3781,393181,3001,393
2011-09-201,4571,4591,4101,412152,2001,412
2011-09-161,4801,4861,4551,474210,0001,474
2011-09-151,4931,5241,4691,475240,2001,475
2011-09-141,4811,5271,4681,496463,2001,496
2011-09-131,5411,5411,4491,451821,8001,451
2011-09-121,4181,4301,4011,427119,0001,427
2011-09-091,3921,4411,3871,436300,5001,436
2011-09-081,4091,4211,3771,392390,6001,392
2011-09-071,3931,3931,3321,379431,0001,379
2011-09-061,4161,4161,3851,400232,8001,400
2011-09-051,4301,4401,4061,416446,0001,416
2011-09-021,4311,4311,3971,402125,2001,402
2011-09-011,4491,4701,4211,430200,4001,430
2011-08-311,4631,4631,4331,451130,3001,451
2011-08-301,4651,4721,4361,454161,5001,454
2011-08-291,4411,4521,4081,435128,9001,435
2011-08-261,4151,4231,3901,419114,9001,419
2011-08-251,4091,4221,3901,406117,2001,406
2011-08-241,4011,4191,3611,379261,5001,379
2011-08-231,3951,4111,3601,379177,0001,379
2011-08-221,4381,4471,3851,390198,2001,390
2011-08-191,4501,4831,4351,440129,8001,440
2011-08-181,5001,5111,4771,487150,5001,487
2011-08-171,5251,5391,5031,517391,8001,517
2011-08-161,4701,5061,4701,496256,9001,496
2011-08-151,4381,4701,4381,462145,6001,462
2011-08-121,4481,4601,4151,436250,3001,436
2011-08-111,4001,4701,3981,430367,0001,430
2011-08-101,4341,4401,4001,423246,3001,423
2011-08-091,3461,3721,2951,366729,9001,366
2011-08-081,4281,4671,3451,347627,8001,347
2011-08-051,3711,4691,3711,458393,7001,458
2011-08-041,5001,5201,4641,501180,6001,501
2011-08-031,5201,5471,4581,500423,7001,500
2011-08-021,5451,5841,5181,576182,2001,576
2011-08-011,5501,5751,5421,554236,8001,554
2011-07-291,5601,5861,5541,56294,5001,562
2011-07-281,6301,6301,5551,580274,3001,580
2011-07-271,6421,6501,6331,640121,5001,640
2011-07-261,6771,6771,6381,640250,1001,640
2011-07-251,6301,6821,6301,679264,8001,679
2011-07-221,6401,6521,6101,640218,6001,640
2011-07-211,6181,6431,6181,633224,4001,633
2011-07-201,6171,6351,6121,618176,5001,618
2011-07-191,6081,6391,6081,614173,2001,614
2011-07-151,6201,6401,6081,633182,6001,633
2011-07-141,6301,6401,6181,620201,9001,620
2011-07-131,6041,6361,6021,623249,2001,623
2011-07-121,6081,6241,6011,612260,3001,612
2011-07-111,6461,6591,6181,644348,6001,644
2011-07-081,6421,6811,6361,646411,0001,646
2011-07-071,6621,6621,6351,642192,0001,642
2011-07-061,6601,6701,6131,662471,5001,662
2011-07-051,7261,7261,6411,663608,2001,663
2011-07-041,7281,7281,7011,709220,0001,709
2011-07-011,7031,7191,7011,704124,8001,704
2011-06-301,7011,7061,6891,700131,8001,700
2011-06-291,6771,7001,6661,700160,6001,700
2011-06-281,6951,6951,6501,654174,7001,654
2011-06-271,6541,6951,6541,673187,7001,673
2011-06-241,6451,6741,6221,654304,3001,654
2011-06-231,6701,7031,6631,680342,4001,680
2011-06-221,6121,6781,6121,667366,7001,667
2011-06-211,5291,6001,5271,593163,0001,593
2011-06-201,5251,5501,5011,535153,1001,535
2011-06-171,5701,5741,5261,526151,9001,526
2011-06-161,5951,6051,5761,58493,9001,584
2011-06-151,6001,6091,5771,606120,3001,606
2011-06-141,6201,6291,6001,602137,4001,602
2011-06-131,5881,6161,5831,612199,3001,612
2011-06-101,5681,5851,5591,585247,0001,585
2011-06-091,5401,5511,5211,54158,5001,541
2011-06-081,5591,5851,5321,541232,3001,541
2011-06-071,5201,5541,5201,547161,7001,547
2011-06-061,5581,5701,5101,522305,7001,522
2011-06-031,5401,5951,5261,574347,1001,574
2011-06-021,5321,5401,5131,526267,0001,526
2011-06-011,5351,5581,5081,542153,1001,542
2011-05-311,5271,5671,5141,528382,3001,528
2011-05-301,5161,5351,4861,509151,0001,509
2011-05-271,4751,5311,4741,517284,1001,517
2011-05-261,4251,4831,4251,469216,4001,469
2011-05-251,4251,4391,4081,42088,7001,420
2011-05-241,4001,4551,3951,440201,9001,440
2011-05-231,3741,4001,3621,37597,0001,375
2011-05-201,4081,4211,3931,400167,8001,400
2011-05-191,4171,4221,3901,407114,7001,407
2011-05-181,3701,4321,3681,413218,5001,413
2011-05-171,3801,3821,3401,359109,3001,359
2011-05-161,3701,3981,3671,388139,5001,388
2011-05-131,3651,3931,3601,393182,3001,393
2011-05-121,3701,3771,3501,365176,0001,365
2011-05-111,3741,3951,3331,340212,6001,340
2011-05-101,3301,3801,3301,373194,3001,373
2011-05-091,4491,4491,3171,329384,3001,329
2011-05-061,3501,3981,3391,390322,1001,390
2011-05-021,3571,3571,3361,338139,4001,338
2011-04-281,3321,3501,3201,336100,3001,336
2011-04-271,3201,3481,3021,319245,9001,319
2011-04-261,2981,3191,2801,314152,8001,314
2011-04-251,2851,3001,2831,29194,5001,291
2011-04-221,2781,3101,2711,300175,2001,300
2011-04-211,2941,3001,2651,287165,9001,287
2011-04-201,3101,3181,2701,273338,3001,273
2011-04-191,2851,2961,2751,278177,6001,278
2011-04-181,2941,3241,2631,285211,4001,285
2011-04-151,2291,2871,2211,275379,0001,275
2011-04-141,2061,2281,1951,212303,2001,212
2011-04-131,2281,2531,2091,231177,5001,231
2011-04-121,2561,2891,2111,215540,4001,215
2011-04-111,2521,2551,2281,237198,4001,237
2011-04-081,1641,2351,1551,218405,8001,218
2011-04-071,1461,1811,1451,163241,4001,163
2011-04-061,1301,1681,1261,145610,7001,145
2011-04-051,1751,1751,1271,144338,8001,144
2011-04-041,1561,1751,1511,155324,7001,155
2011-04-011,1101,1681,0921,137404,0001,137
2011-03-311,0671,1101,0581,090459,8001,090
2011-03-301,0461,0701,0361,056450,1001,056
2011-03-291,0201,0571,0171,034567,1001,034
2011-03-281,1341,1361,1031,115128,5001,115
2011-03-251,1411,1411,0951,106239,0001,106
2011-03-241,1601,1761,1311,137265,1001,137
2011-03-231,2191,2191,1571,168189,0001,168
2011-03-221,2471,2481,1641,194312,9001,194
2011-03-181,1701,1981,1501,157169,5001,157
2011-03-171,0671,1931,0401,146236,8001,146
2011-03-161,0001,0991,0001,065331,1001,065
2011-03-151,2011,202950950418,900950
2011-03-141,2011,3371,2001,250295,8001,250
2011-03-111,4701,4891,4531,471161,5001,471
2011-03-101,5141,5151,4751,483124,0001,483
2011-03-091,4741,5161,4701,493280,6001,493
2011-03-081,4591,4851,4411,444180,8001,444
2011-03-071,4661,5011,4381,465381,2001,465
2011-03-041,4361,4371,4031,406123,2001,406
2011-03-031,4541,4541,4161,436169,3001,436
2011-03-021,4561,4621,4201,424174,8001,424
2011-03-011,4181,4691,4141,463193,5001,463
2011-02-281,3931,4181,3871,409117,9001,409
2011-02-251,3961,3961,3511,386206,5001,386
2011-02-241,3701,4101,3621,395199,4001,395
2011-02-231,3351,3761,3321,36777,1001,367
2011-02-221,3471,3571,3371,34458,4001,344
2011-02-211,3501,3651,3351,36147,8001,361
2011-02-181,3501,3541,3341,34566,7001,345
2011-02-171,3401,3491,3331,34440,9001,344
2011-02-161,3491,3561,3311,34769,8001,347
2011-02-151,3541,3611,3281,32898,1001,328
2011-02-141,3511,3731,3421,353103,2001,353
2011-02-101,3501,3851,3281,380207,3001,380
2011-02-091,3201,3301,2961,312131,2001,312
2011-02-081,3151,3191,2901,31191,9001,311
2011-02-071,3071,3141,3001,30861,9001,308
2011-02-041,2551,3001,2551,29498,0001,294
2011-02-031,2441,3171,2211,256366,6001,256
2011-02-021,2261,2691,2261,263120,0001,263
2011-02-011,2431,2451,2131,225139,8001,225
2011-01-311,2401,2521,2331,24270,0001,242
2011-01-281,2801,2881,2431,251105,4001,251
2011-01-271,2801,2941,2751,28577,6001,285
2011-01-261,2861,2871,2751,27557,4001,275
2011-01-251,2581,2641,2471,25697,2001,256
2011-01-241,2701,2811,2171,238319,8001,238
2011-01-211,3521,3541,2711,284121,9001,284
2011-01-201,3481,3721,3271,327112,2001,327
2011-01-191,3401,3421,3171,33066,5001,330
2011-01-181,3111,3341,3101,31343,3001,313
2011-01-171,3291,3331,3181,32489,4001,324
2011-01-141,3311,3501,3201,33865,5001,338
2011-01-131,3601,3651,3251,331135,4001,331
2011-01-121,3511,3691,3321,35298,1001,352
2011-01-111,3531,3641,3301,333188,9001,333
2011-01-071,3301,3781,3301,361308,5001,361
2011-01-061,2991,3521,2931,330443,7001,330
2011-01-051,2311,2721,2311,264137,5001,264
2011-01-041,2501,2601,2241,233126,4001,233

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