7606 (株)ユナイテッドアローズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,975	1,987	1,970	1,981	170,600	1,981
2012-12-27	1,980	1,990	1,971	1,977	199,700	1,977
2012-12-26	2,000	2,000	1,970	1,989	154,500	1,989
2012-12-25	2,020	2,020	1,986	1,993	101,600	1,993
2012-12-21	2,020	2,026	2,000	2,008	203,600	2,008
2012-12-20	2,009	2,030	2,003	2,011	152,400	2,011
2012-12-19	2,045	2,045	1,983	2,001	284,800	2,001
2012-12-18	2,020	2,040	2,011	2,032	160,100	2,032
2012-12-17	2,031	2,045	2,011	2,018	147,600	2,018
2012-12-14	1,993	2,047	1,993	2,031	179,500	2,031
2012-12-13	2,100	2,105	2,040	2,043	206,900	2,043
2012-12-12	2,115	2,120	2,077	2,083	242,300	2,083
2012-12-11	2,141	2,145	2,103	2,110	185,900	2,110
2012-12-10	2,150	2,174	2,140	2,164	80,400	2,164
2012-12-07	2,172	2,172	2,145	2,159	73,400	2,159
2012-12-06	2,190	2,196	2,168	2,174	117,400	2,174
2012-12-05	2,185	2,195	2,148	2,154	162,700	2,154
2012-12-04	2,111	2,208	2,110	2,163	428,900	2,163
2012-12-03	2,122	2,134	2,080	2,109	215,800	2,109
2012-11-30	2,113	2,129	2,077	2,117	181,100	2,117
2012-11-29	2,086	2,118	2,080	2,108	293,300	2,108
2012-11-28	2,025	2,085	2,020	2,080	217,400	2,080
2012-11-27	1,995	2,028	1,991	2,024	144,200	2,024
2012-11-26	2,042	2,042	1,986	2,002	147,900	2,002
2012-11-22	2,026	2,044	2,003	2,019	107,900	2,019
2012-11-21	2,008	2,030	1,996	2,026	106,600	2,026
2012-11-20	1,984	2,020	1,983	1,993	206,900	1,993
2012-11-19	2,005	2,015	1,965	1,984	342,700	1,984
2012-11-16	2,060	2,066	2,010	2,020	236,200	2,020
2012-11-15	2,084	2,098	2,066	2,093	172,100	2,093
2012-11-14	2,065	2,090	2,063	2,085	135,500	2,085
2012-11-13	2,024	2,081	2,021	2,081	310,300	2,081
2012-11-12	2,067	2,067	2,021	2,028	136,700	2,028
2012-11-09	2,031	2,078	2,020	2,076	224,000	2,076
2012-11-08	2,040	2,086	2,005	2,056	247,900	2,056
2012-11-07	2,101	2,101	2,046	2,048	186,200	2,048
2012-11-06	2,085	2,104	2,054	2,082	460,200	2,082
2012-11-05	2,050	2,050	2,017	2,028	144,500	2,028
2012-11-02	2,074	2,080	2,055	2,075	248,100	2,075
2012-11-01	2,046	2,078	2,028	2,048	249,900	2,048
2012-10-31	2,053	2,073	2,033	2,045	282,300	2,045
2012-10-30	2,086	2,086	2,037	2,046	196,800	2,046
2012-10-29	2,112	2,116	2,077	2,080	161,300	2,080
2012-10-26	2,068	2,101	2,067	2,086	277,600	2,086
2012-10-25	2,055	2,071	2,037	2,064	269,000	2,064
2012-10-24	2,052	2,076	2,037	2,059	172,000	2,059
2012-10-23	2,075	2,085	2,046	2,052	277,300	2,052
2012-10-22	2,092	2,128	2,060	2,065	274,000	2,065
2012-10-19	2,050	2,134	2,016	2,115	607,300	2,115
2012-10-18	2,034	2,088	2,020	2,056	569,700	2,056
2012-10-17	1,980	2,016	1,980	1,995	251,200	1,995
2012-10-16	1,940	1,997	1,938	1,975	221,600	1,975
2012-10-15	1,911	1,934	1,908	1,923	184,300	1,923
2012-10-12	1,908	1,935	1,900	1,906	235,000	1,906
2012-10-11	1,900	1,944	1,892	1,907	172,500	1,907
2012-10-10	1,890	1,930	1,884	1,914	172,300	1,914
2012-10-09	1,969	1,974	1,909	1,934	267,900	1,934
2012-10-05	1,995	2,006	1,955	1,969	209,100	1,969
2012-10-04	1,995	2,025	1,981	2,000	231,000	2,000
2012-10-03	2,020	2,050	2,008	2,011	352,200	2,011
2012-10-02	2,081	2,247	2,037	2,053	683,200	2,053
2012-10-01	2,140	2,140	2,006	2,031	481,000	2,031
2012-09-28	2,075	2,149	2,072	2,086	283,700	2,086
2012-09-27	2,040	2,177	2,029	2,095	735,100	2,095
2012-09-26	2,070	2,070	2,001	2,049	491,000	2,049
2012-09-25	2,154	2,162	2,106	2,113	506,200	2,113
2012-09-24	2,149	2,160	2,113	2,138	291,200	2,138
2012-09-21	2,182	2,195	2,155	2,160	260,100	2,160
2012-09-20	2,211	2,219	2,174	2,182	247,800	2,182
2012-09-19	2,200	2,248	2,175	2,211	242,800	2,211
2012-09-18	2,270	2,270	2,181	2,200	241,700	2,200
2012-09-14	2,295	2,299	2,265	2,271	101,300	2,271
2012-09-13	2,261	2,298	2,252	2,295	146,500	2,295
2012-09-12	2,270	2,287	2,226	2,270	134,600	2,270
2012-09-11	2,214	2,280	2,214	2,273	195,100	2,273
2012-09-10	2,230	2,240	2,187	2,226	131,300	2,226
2012-09-07	2,266	2,275	2,237	2,241	168,600	2,241
2012-09-06	2,238	2,243	2,173	2,230	207,000	2,230
2012-09-05	2,281	2,294	2,208	2,237	260,500	2,237
2012-09-04	2,305	2,310	2,259	2,271	168,800	2,271
2012-09-03	2,304	2,327	2,276	2,303	131,400	2,303
2012-08-31	2,277	2,316	2,261	2,280	157,800	2,280
2012-08-30	2,290	2,300	2,251	2,277	127,000	2,277
2012-08-29	2,242	2,278	2,233	2,269	109,000	2,269
2012-08-28	2,285	2,294	2,248	2,262	208,400	2,262
2012-08-27	2,249	2,324	2,242	2,283	217,900	2,283
2012-08-24	2,229	2,229	2,198	2,214	101,400	2,214
2012-08-23	2,205	2,237	2,181	2,225	126,000	2,225
2012-08-22	2,218	2,230	2,178	2,206	108,800	2,206
2012-08-21	2,174	2,216	2,174	2,211	131,000	2,211
2012-08-20	2,164	2,196	2,160	2,174	73,900	2,174
2012-08-17	2,161	2,185	2,151	2,162	106,500	2,162
2012-08-16	2,200	2,200	2,151	2,175	160,000	2,175
2012-08-15	2,206	2,212	2,179	2,199	55,600	2,199
2012-08-14	2,201	2,220	2,185	2,206	158,800	2,206
2012-08-13	2,210	2,223	2,182	2,210	66,800	2,210
2012-08-10	2,190	2,232	2,190	2,223	134,700	2,223
2012-08-09	2,180	2,199	2,136	2,190	234,500	2,190
2012-08-08	2,222	2,259	2,190	2,211	193,700	2,211
2012-08-07	2,190	2,289	2,180	2,245	227,000	2,245
2012-08-06	2,094	2,260	2,091	2,219	396,900	2,219
2012-08-03	2,015	2,055	2,005	2,025	131,100	2,025
2012-08-02	2,060	2,060	1,996	1,998	175,400	1,998
2012-08-01	2,040	2,068	2,039	2,061	46,500	2,061
2012-07-31	2,050	2,065	2,036	2,053	97,900	2,053
2012-07-30	2,050	2,066	2,038	2,053	136,900	2,053
2012-07-27	2,079	2,080	2,040	2,054	68,300	2,054
2012-07-26	2,031	2,087	2,025	2,080	91,900	2,080
2012-07-25	2,042	2,073	2,035	2,042	75,800	2,042
2012-07-24	2,050	2,083	2,037	2,058	103,400	2,058
2012-07-23	2,077	2,097	2,050	2,050	70,800	2,050
2012-07-20	2,052	2,095	2,041	2,084	88,600	2,084
2012-07-19	2,077	2,099	2,048	2,052	133,500	2,052
2012-07-18	2,100	2,127	2,069	2,077	130,600	2,077
2012-07-17	2,020	2,100	2,020	2,083	146,900	2,083
2012-07-13	1,988	2,040	1,988	2,034	96,800	2,034
2012-07-12	1,991	2,015	1,988	1,993	90,800	1,993
2012-07-11	2,000	2,025	1,982	2,007	50,700	2,007
2012-07-10	2,003	2,028	1,998	2,002	75,800	2,002
2012-07-09	1,990	2,016	1,981	2,004	57,500	2,004
2012-07-06	1,980	2,026	1,980	1,989	113,500	1,989
2012-07-05	1,953	1,988	1,953	1,988	110,900	1,988
2012-07-04	1,980	2,007	1,939	2,003	219,300	2,003
2012-07-03	1,985	2,012	1,972	2,012	184,200	2,012
2012-07-02	1,986	1,992	1,933	1,960	171,800	1,960
2012-06-29	1,999	2,005	1,977	1,982	133,800	1,982
2012-06-28	1,980	2,000	1,977	1,994	68,300	1,994
2012-06-27	1,946	1,973	1,937	1,971	61,400	1,971
2012-06-26	1,930	1,985	1,930	1,947	158,700	1,947
2012-06-25	1,942	1,967	1,930	1,935	59,400	1,935
2012-06-22	1,959	1,969	1,942	1,943	64,700	1,943
2012-06-21	1,922	1,977	1,922	1,970	163,800	1,970
2012-06-20	1,900	1,919	1,892	1,913	56,100	1,913
2012-06-19	1,891	1,920	1,886	1,892	84,100	1,892
2012-06-18	1,901	1,930	1,892	1,897	78,900	1,897
2012-06-15	1,876	1,904	1,876	1,881	82,600	1,881
2012-06-14	1,903	1,915	1,883	1,885	53,700	1,885
2012-06-13	1,918	1,918	1,894	1,897	53,700	1,897
2012-06-12	1,885	1,919	1,874	1,916	108,900	1,916
2012-06-11	1,905	1,923	1,888	1,899	113,000	1,899
2012-06-08	1,924	1,939	1,876	1,896	163,800	1,896
2012-06-07	1,855	1,921	1,839	1,916	200,300	1,916
2012-06-06	1,894	1,894	1,854	1,860	111,500	1,860
2012-06-05	1,860	1,907	1,850	1,872	156,700	1,872
2012-06-04	1,861	1,880	1,852	1,868	69,700	1,868
2012-06-01	1,933	1,950	1,884	1,901	178,800	1,901
2012-05-31	1,865	1,960	1,863	1,952	257,800	1,952
2012-05-30	1,879	1,898	1,859	1,885	122,400	1,885
2012-05-29	1,859	1,871	1,840	1,858	125,600	1,858
2012-05-28	1,822	1,864	1,822	1,832	155,400	1,832
2012-05-25	1,806	1,818	1,786	1,809	66,900	1,809
2012-05-24	1,800	1,817	1,785	1,796	112,400	1,796
2012-05-23	1,808	1,815	1,788	1,804	111,600	1,804
2012-05-22	1,817	1,817	1,792	1,806	70,500	1,806
2012-05-21	1,739	1,811	1,739	1,791	152,600	1,791
2012-05-18	1,782	1,782	1,742	1,755	173,700	1,755
2012-05-17	1,775	1,815	1,763	1,806	158,800	1,806
2012-05-16	1,773	1,784	1,750	1,759	96,200	1,759
2012-05-15	1,767	1,785	1,730	1,773	118,700	1,773
2012-05-14	1,780	1,809	1,764	1,767	155,700	1,767
2012-05-11	1,843	1,846	1,775	1,776	344,800	1,776
2012-05-10	1,852	1,862	1,628	1,843	484,300	1,843
2012-05-09	1,880	1,884	1,851	1,863	149,600	1,863
2012-05-08	1,830	1,878	1,830	1,866	88,300	1,866
2012-05-07	1,853	1,872	1,820	1,859	179,000	1,859
2012-05-02	1,910	1,910	1,847	1,854	231,000	1,854
2012-05-01	1,843	1,932	1,843	1,910	453,200	1,910
2012-04-27	1,833	1,855	1,813	1,824	125,200	1,824
2012-04-26	1,880	1,880	1,836	1,839	129,700	1,839
2012-04-25	1,792	1,851	1,792	1,849	176,200	1,849
2012-04-24	1,786	1,799	1,780	1,791	96,000	1,791
2012-04-23	1,803	1,825	1,800	1,806	112,700	1,806
2012-04-20	1,793	1,823	1,791	1,819	74,100	1,819
2012-04-19	1,819	1,828	1,794	1,802	121,600	1,802
2012-04-18	1,774	1,815	1,774	1,811	111,100	1,811
2012-04-17	1,752	1,780	1,750	1,773	84,300	1,773
2012-04-16	1,765	1,780	1,750	1,755	147,000	1,755
2012-04-13	1,750	1,791	1,748	1,784	99,900	1,784
2012-04-12	1,774	1,782	1,750	1,753	92,500	1,753
2012-04-11	1,738	1,765	1,738	1,758	108,300	1,758
2012-04-10	1,750	1,769	1,747	1,748	88,000	1,748
2012-04-09	1,738	1,783	1,736	1,759	122,600	1,759
2012-04-06	1,774	1,775	1,746	1,752	104,900	1,752
2012-04-05	1,770	1,797	1,760	1,779	234,200	1,779
2012-04-04	1,755	1,819	1,754	1,770	420,900	1,770
2012-04-03	1,745	1,763	1,731	1,760	183,200	1,760
2012-04-02	1,733	1,749	1,721	1,745	159,500	1,745
2012-03-30	1,740	1,740	1,711	1,735	108,700	1,735
2012-03-29	1,700	1,742	1,700	1,722	171,400	1,722
2012-03-28	1,691	1,714	1,660	1,711	291,800	1,711
2012-03-27	1,691	1,710	1,660	1,707	242,200	1,707
2012-03-26	1,698	1,705	1,671	1,677	128,100	1,677
2012-03-23	1,701	1,712	1,697	1,697	154,500	1,697
2012-03-22	1,677	1,694	1,666	1,687	124,800	1,687
2012-03-21	1,648	1,670	1,648	1,663	219,800	1,663
2012-03-19	1,651	1,660	1,646	1,647	98,300	1,647
2012-03-16	1,665	1,668	1,640	1,643	94,600	1,643
2012-03-15	1,662	1,665	1,642	1,646	83,500	1,646
2012-03-14	1,697	1,697	1,662	1,662	99,400	1,662
2012-03-13	1,665	1,676	1,648	1,662	165,900	1,662
2012-03-12	1,650	1,665	1,639	1,651	123,000	1,651
2012-03-09	1,659	1,660	1,642	1,649	104,500	1,649
2012-03-08	1,658	1,658	1,636	1,648	100,400	1,648
2012-03-07	1,640	1,648	1,617	1,640	123,500	1,640
2012-03-06	1,668	1,679	1,632	1,646	132,200	1,646
2012-03-05	1,620	1,660	1,620	1,658	191,500	1,658
2012-03-02	1,615	1,624	1,602	1,610	197,200	1,610
2012-03-01	1,620	1,628	1,603	1,615	133,500	1,615
2012-02-29	1,620	1,637	1,615	1,619	190,700	1,619
2012-02-28	1,620	1,635	1,607	1,618	250,900	1,618
2012-02-27	1,640	1,640	1,615	1,623	174,800	1,623
2012-02-24	1,659	1,660	1,637	1,646	119,400	1,646
2012-02-23	1,682	1,683	1,660	1,666	60,300	1,666
2012-02-22	1,630	1,679	1,623	1,678	169,700	1,678
2012-02-21	1,607	1,631	1,607	1,617	163,500	1,617
2012-02-20	1,660	1,660	1,612	1,624	233,800	1,624
2012-02-17	1,650	1,658	1,633	1,642	104,600	1,642
2012-02-16	1,630	1,660	1,627	1,638	267,900	1,638
2012-02-15	1,682	1,695	1,635	1,649	321,600	1,649
2012-02-14	1,680	1,702	1,669	1,702	127,100	1,702
2012-02-13	1,695	1,704	1,686	1,694	138,600	1,694
2012-02-10	1,676	1,730	1,660	1,693	350,100	1,693
2012-02-09	1,620	1,648	1,620	1,648	94,600	1,648
2012-02-08	1,625	1,665	1,617	1,633	177,900	1,633
2012-02-07	1,630	1,630	1,598	1,623	119,900	1,623
2012-02-06	1,649	1,671	1,622	1,631	228,300	1,631
2012-02-03	1,625	1,645	1,606	1,641	299,400	1,641
2012-02-02	1,648	1,648	1,608	1,624	166,500	1,624
2012-02-01	1,600	1,648	1,590	1,627	270,300	1,627
2012-01-31	1,586	1,592	1,563	1,575	158,700	1,575
2012-01-30	1,560	1,605	1,556	1,585	540,500	1,585
2012-01-27	1,494	1,521	1,494	1,520	66,900	1,520
2012-01-26	1,529	1,529	1,493	1,510	71,100	1,510
2012-01-25	1,497	1,519	1,486	1,509	99,700	1,509
2012-01-24	1,470	1,501	1,421	1,496	269,600	1,496
2012-01-23	1,493	1,494	1,469	1,477	140,900	1,477
2012-01-20	1,548	1,548	1,495	1,499	162,100	1,499
2012-01-19	1,544	1,553	1,533	1,543	79,000	1,543
2012-01-18	1,543	1,550	1,529	1,533	91,600	1,533
2012-01-17	1,551	1,568	1,541	1,549	160,700	1,549
2012-01-16	1,545	1,545	1,521	1,540	100,800	1,540
2012-01-13	1,538	1,556	1,522	1,542	152,600	1,542
2012-01-12	1,486	1,581	1,485	1,545	245,300	1,545
2012-01-11	1,495	1,501	1,478	1,485	121,200	1,485
2012-01-10	1,497	1,514	1,491	1,497	71,500	1,497
2012-01-06	1,503	1,517	1,481	1,483	203,400	1,483
2012-01-05	1,491	1,499	1,475	1,475	56,000	1,475
2012-01-04	1,515	1,515	1,479	1,494	115,400	1,494

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 [2012年度]

7606 (株)ユナイテッドアローズの時系列データ [2012年度]