株式
  1. HOME >
  2. 株価時系列 >
  3. 7606 >
  4. 2016年

7606 (株)ユナイテッドアローズ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,2853,2953,2053,225385,6003,225
2016-12-293,3153,3653,2703,285256,4003,285
2016-12-283,4103,4103,3153,315277,1003,315
2016-12-273,4003,4603,3903,420150,6003,420
2016-12-263,4603,4603,3853,405216,3003,405
2016-12-223,4703,4853,4153,430502,7003,430
2016-12-213,3953,4653,3803,440567,3003,440
2016-12-203,3253,3553,2903,325429,2003,325
2016-12-193,3203,3553,2853,325474,8003,325
2016-12-163,3653,4103,3203,335732,0003,335
2016-12-153,2853,3453,2453,295525,3003,295
2016-12-143,1803,2703,1753,215343,6003,215
2016-12-133,1353,1903,1253,180259,0003,180
2016-12-123,1703,1703,1003,125244,7003,125
2016-12-093,1503,1853,1053,125488,2003,125
2016-12-083,0703,1403,0703,130394,7003,130
2016-12-072,9503,0402,9243,040268,1003,040
2016-12-063,0253,0302,9542,978290,8002,978
2016-12-053,0303,0752,9993,015459,5003,015
2016-12-022,9382,9952,9302,987423,4002,987
2016-12-012,9082,9582,8882,950395,8002,950
2016-11-302,8812,9332,8602,881560,4002,881
2016-11-292,9352,9532,9182,931192,0002,931
2016-11-282,9742,9992,9162,949394,5002,949
2016-11-252,8662,9572,8632,956522,0002,956
2016-11-242,8722,9272,8402,849372,9002,849
2016-11-222,7542,8622,7332,860443,6002,860
2016-11-212,7642,7672,7212,749405,5002,749
2016-11-182,8002,8402,7572,773425,3002,773
2016-11-172,8162,8462,7912,817223,3002,817
2016-11-162,7852,8692,7732,810367,1002,810
2016-11-152,8372,8372,7202,755708,6002,755
2016-11-142,8482,9032,8162,834494,2002,834
2016-11-112,9492,9492,8302,845456,5002,845
2016-11-102,8422,9382,7832,930530,7002,930
2016-11-092,8992,9002,7002,781552,9002,781
2016-11-082,8762,8952,8252,887372,4002,887
2016-11-072,9412,9552,8482,869636,3002,869
2016-11-042,8772,9432,8572,941621,9002,941
2016-11-022,8752,8752,8212,845272,7002,845
2016-11-012,8452,8742,8092,874553,5002,874
2016-10-312,8602,9162,8002,8661,152,8002,866
2016-10-282,7292,7352,6822,712256,4002,712
2016-10-272,7252,7402,7012,730163,2002,730
2016-10-262,7362,7522,6892,722239,6002,722
2016-10-252,5852,7452,5852,720493,0002,720
2016-10-242,7032,7082,5722,590628,1002,590
2016-10-212,7642,7752,7132,724314,9002,724
2016-10-202,7252,7712,7162,769286,9002,769
2016-10-192,7622,7652,7002,722223,0002,722
2016-10-172,6362,6602,6292,645106,7002,645
2016-10-132,6332,6532,5932,606143,4002,606
2016-10-122,6232,6692,6222,626182,7002,626
2016-10-112,6002,6322,5742,599173,7002,599
2016-10-072,6632,6742,6012,607233,1002,607
2016-10-062,7162,7552,6022,666463,0002,666
2016-10-052,5882,7072,5742,690566,2002,690
2016-10-042,5702,6302,5612,568366,1002,568
2016-10-032,4712,5442,4542,537460,0002,537
2016-09-302,4002,4642,3802,453313,5002,453
2016-09-292,5062,5192,4162,423666,4002,423
2016-09-282,5502,6232,5442,568221,6002,568
2016-09-272,5182,5552,4712,555340,3002,555
2016-09-262,5332,5572,5012,538403,8002,538
2016-09-232,5362,5682,5132,560161,6002,560
2016-09-212,4512,5232,4512,521267,9002,521
2016-09-202,5512,5572,4452,452420,0002,452
2016-09-162,5282,5632,5062,553246,1002,553
2016-09-152,5432,5492,5252,534144,9002,534
2016-09-142,5752,6002,5452,550226,6002,550
2016-09-132,6082,6212,5762,591216,0002,591
2016-09-122,6152,6382,6052,633183,6002,633
2016-09-092,6592,6642,6252,644208,2002,644
2016-09-082,6042,6322,5812,631242,9002,631
2016-09-072,6672,6712,6222,625356,7002,625
2016-09-062,7352,7632,7282,750175,1002,750
2016-09-052,6472,7432,6472,721337,1002,721
2016-09-022,6432,6702,6332,647231,4002,647
2016-09-012,6472,6782,6262,657267,6002,657
2016-08-312,6312,6672,6022,647332,1002,647
2016-08-302,6722,6792,6182,649302,6002,649
2016-08-292,7302,7412,6732,678188,6002,678
2016-08-262,7582,7772,7312,739264,4002,739
2016-08-252,7502,8072,7202,754368,1002,754
2016-08-242,7002,7222,6722,680302,8002,680
2016-08-232,7052,7332,7022,710139,4002,710
2016-08-222,7052,7462,6802,732158,7002,732
2016-08-192,7332,7472,6782,680232,3002,680
2016-08-182,7952,8072,7452,749238,0002,749
2016-08-172,8602,8652,8102,824194,4002,824
2016-08-162,9032,9212,8832,885148,7002,885
2016-08-152,9322,9422,8722,899265,5002,899
2016-08-122,8952,9882,8842,964256,4002,964
2016-08-102,9502,9982,8522,875317,4002,875
2016-08-093,0253,0752,9652,983156,8002,983
2016-08-082,9533,0902,9483,080236,3003,080
2016-08-053,0203,0802,9723,015158,4003,015
2016-08-043,0953,1402,9573,025283,8003,025
2016-08-032,7883,1002,7883,070739,8003,070
2016-08-022,8782,9312,7592,763241,4002,763
2016-08-012,8122,8522,7022,831263,8002,831
2016-07-292,8752,8992,8112,883226,1002,883
2016-07-282,9112,9432,8482,866150,4002,866
2016-07-272,9122,9562,9122,947138,9002,947
2016-07-263,0403,0402,8822,911273,1002,911
2016-07-253,0153,0752,9993,015187,2003,015
2016-07-223,0053,0202,9812,998158,4002,998
2016-07-213,0753,1103,0253,045174,5003,045
2016-07-203,1103,1103,0203,055181,8003,055
2016-07-193,0403,1303,0153,115157,6003,115
2016-07-153,1403,1403,0053,025357,5003,025
2016-07-143,2153,2403,1053,135209,2003,135
2016-07-133,1953,2253,1553,210243,3003,210
2016-07-123,1903,1903,1403,155221,9003,155
2016-07-113,1103,1803,1003,120271,5003,120
2016-07-083,0603,1403,0603,070286,1003,070
2016-07-073,0753,1352,9983,075486,3003,075
2016-07-063,0003,1602,9753,145434,2003,145
2016-07-053,0253,1502,9233,095526,1003,095
2016-07-042,8902,9812,8812,976237,6002,976
2016-07-012,9993,0102,8722,889358,2002,889
2016-06-303,1003,1302,9652,970248,0002,970
2016-06-293,0003,0652,9803,025303,5003,025
2016-06-282,8692,9602,7962,940409,9002,940
2016-06-272,8432,9422,8302,934451,3002,934
2016-06-243,1153,1402,7932,812517,6002,812
2016-06-233,0353,1003,0053,100156,9003,100
2016-06-223,1153,1252,9773,015379,5003,015
2016-06-213,1203,1703,0803,150258,0003,150
2016-06-203,1303,2203,1153,185270,1003,185
2016-06-173,1053,1603,0503,065187,4003,065
2016-06-163,1403,2303,0653,080370,3003,080
2016-06-153,0303,1503,0303,115322,1003,115
2016-06-143,0203,0902,9692,986479,5002,986
2016-06-133,1203,1553,0403,040193,8003,040
2016-06-103,1553,1953,1303,170272,5003,170
2016-06-093,1853,2403,1153,145213,9003,145
2016-06-083,2003,2153,1153,155214,8003,155
2016-06-073,1303,2003,1303,185170,4003,185
2016-06-063,1053,1303,0903,110355,1003,110
2016-06-033,1953,2403,1453,165384,1003,165
2016-06-023,1853,2453,1653,200267,4003,200
2016-06-013,3003,3253,2053,220331,4003,220
2016-05-313,2603,3253,2253,310589,1003,310
2016-05-303,2103,2303,0703,1951,015,9003,195
2016-05-273,4453,4603,3453,380331,3003,380
2016-05-263,4753,5803,4303,445508,1003,445
2016-05-253,3153,4453,3153,420312,8003,420
2016-05-243,3303,3303,2603,285223,4003,285
2016-05-233,3603,3653,3003,325271,4003,325
2016-05-203,3603,4003,3303,365316,2003,365
2016-05-193,4053,4253,3303,345341,6003,345
2016-05-183,5053,5103,3703,395343,4003,395
2016-05-173,4003,5103,4003,435361,1003,435
2016-05-163,4753,5003,3703,395608,8003,395
2016-05-133,6353,6553,5403,545426,2003,545
2016-05-123,6803,6803,5703,635472,8003,635
2016-05-113,8253,8503,6803,705595,2003,705
2016-05-104,0354,0603,7103,7301,207,9003,730
2016-05-094,1054,3304,0654,315711,6004,315
2016-05-064,4304,5454,4004,525312,1004,525
2016-05-024,3854,4654,3654,455235,7004,455
2016-04-284,5004,5904,4454,460286,2004,460
2016-04-274,4204,5354,4104,470304,8004,470
2016-04-264,3604,4004,2504,350241,1004,350
2016-04-254,3904,4354,1954,220217,7004,220
2016-04-224,4154,4704,3804,440254,9004,440
2016-04-214,3354,4454,3154,390232,6004,390
2016-04-204,2904,3254,2204,265217,9004,265
2016-04-194,2454,3204,1804,280110,0004,280
2016-04-184,2004,2654,1604,175145,3004,175
2016-04-154,3104,3504,2804,340161,5004,340
2016-04-144,3704,3954,2704,345216,9004,345
2016-04-134,2554,3254,2204,305220,3004,305
2016-04-124,1904,2254,1154,215244,9004,215
2016-04-114,3254,3654,1754,215208,5004,215
2016-04-084,2654,3604,1654,335319,0004,335
2016-04-074,2954,3804,2404,335358,2004,335
2016-04-064,2754,3254,1554,275448,1004,275
2016-04-054,2404,3604,1254,230639,2004,230
2016-04-044,4204,4704,1804,240646,9004,240
2016-04-014,6604,6904,4604,470336,8004,470
2016-03-314,8554,8854,6454,655285,9004,655
2016-03-304,8254,9454,8154,830238,1004,830
2016-03-294,9004,9054,8254,850292,6004,850
2016-03-285,0205,0204,8904,940413,9004,940
2016-03-255,1205,2004,9604,990204,7004,990
2016-03-244,8655,1904,8655,140396,8005,140
2016-03-234,8204,9304,8054,865345,4004,865
2016-03-224,9604,9654,7354,770498,9004,770
2016-03-185,0205,0204,7654,800489,8004,800
2016-03-175,0305,0704,9655,020189,9005,020
2016-03-165,1605,2105,0005,020269,1005,020
2016-03-155,2705,2805,1805,200205,7005,200
2016-03-145,2305,2605,1705,250102,3005,250
2016-03-115,0905,2505,0905,190158,7005,190
2016-03-105,0305,2005,0305,190177,7005,190
2016-03-094,9855,0304,9104,965248,0004,965
2016-03-085,0905,1104,9105,030262,5005,030
2016-03-075,1405,1705,0405,080188,5005,080
2016-03-045,2505,2905,0305,140455,3005,140
2016-03-035,4505,4605,1805,240434,2005,240
2016-03-025,4305,4605,3405,450140,2005,450
2016-03-015,2305,3205,2005,290155,2005,290
2016-02-295,3605,3605,1805,200192,9005,200
2016-02-265,3205,4005,2605,300157,8005,300
2016-02-255,2605,4105,2105,250195,2005,250
2016-02-245,0705,2405,0505,160166,5005,160
2016-02-235,1505,1804,9905,080244,4005,080
2016-02-224,9155,1204,9155,080159,1005,080
2016-02-194,8104,9654,7854,935235,3004,935
2016-02-184,9604,9804,7804,810198,1004,810
2016-02-174,9254,9554,7554,835137,3004,835
2016-02-164,9005,0804,8204,915328,0004,915
2016-02-154,7604,9154,6654,880262,3004,880
2016-02-124,7154,7754,5254,550484,1004,550
2016-02-105,2005,2504,8104,895424,5004,895
2016-02-095,2505,3205,1205,270384,0005,270
2016-02-085,2405,5205,1905,420563,2005,420
2016-02-055,5605,6205,4105,510247,3005,510
2016-02-045,9005,9005,5705,630291,7005,630
2016-02-035,9605,9905,8505,970201,0005,970
2016-02-026,0106,1206,0006,060179,2006,060
2016-02-015,9306,0005,8306,000205,9006,000
2016-01-295,8705,9005,6405,790366,1005,790
2016-01-285,7205,8905,6005,870257,0005,870
2016-01-275,7705,7905,6005,720387,9005,720
2016-01-265,5705,8605,5605,760319,1005,760
2016-01-255,4105,7705,4105,730467,8005,730
2016-01-225,1605,3105,0505,310171,3005,310
2016-01-215,1905,2705,0405,040175,3005,040
2016-01-205,3905,4705,2205,230246,4005,230
2016-01-195,3405,4505,2805,400277,5005,400
2016-01-185,2605,4205,2005,360386,4005,360
2016-01-155,3205,4105,2205,270247,6005,270
2016-01-145,2005,3205,1305,300233,0005,300
2016-01-135,0905,3805,0405,330294,7005,330
2016-01-125,2505,3005,0205,060300,8005,060
2016-01-085,3405,4505,2605,350267,4005,350
2016-01-075,3405,4605,2305,360500,2005,360
2016-01-065,3405,3905,2005,320536,4005,320
2016-01-054,9605,0604,9055,040214,3005,040
2016-01-045,1305,2205,0105,020195,7005,020

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