[7606 東証1部] ユナイテッドアローズ 日足 時系列データ

[7606 東証1部] ユナイテッドアローズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-154455.004560.004365.004535.002459001105400500
2017-12-144420.004460.004360.004455.00194500860747000
2017-12-134450.004450.004360.004395.00211600928408000
2017-12-124490.004540.004455.004465.00141400635709500
2017-12-114540.004555.004445.004550.00143000645612500
2017-12-084420.004535.004420.004510.002708001214179500
2017-12-074325.004475.004315.004445.002556001131215500
2017-12-064315.004395.004270.004280.00178000769323000
2017-12-054260.004390.004230.004365.002929001266779000
2017-12-044165.004215.004105.004190.00203100848705500
2017-12-014225.004295.004155.004185.002679001127662000
2017-11-304155.004250.004150.004240.002632001110527000
2017-11-294105.004160.004055.004130.00223900919843500
2017-11-284065.004105.004005.004095.0091400372153500
2017-11-274045.004085.004010.004065.00108200439425000
2017-11-243985.004115.003975.004100.003143001280825000
2017-11-223930.003990.003885.003955.00242600957035500
2017-11-213980.003995.003905.003930.00137400541390000
2017-11-203875.003945.003850.003945.00183300716619500
2017-11-173800.003860.003770.003840.00215900824532500
2017-11-163750.003810.003740.003800.00167100630609000
2017-11-153795.003805.003775.003800.00253700963225500
2017-11-143860.003885.003820.003825.00172700662919000
2017-11-133895.003910.003830.003855.003191001230824500
2017-11-103920.003960.003895.003910.00177700697861500
2017-11-093895.003960.003880.003915.004474001753312500
2017-11-083975.004055.003965.004035.003447001383310000
2017-11-074060.004060.003895.003920.005909002328697000
2017-11-064175.004185.004080.004080.00237000977030500
2017-11-024190.004205.004105.004105.003414001409069500
2017-11-014255.004255.004130.004200.00191200801927000
2017-10-314255.004265.004185.004240.00217300918575000
2017-10-304470.004470.004275.004320.004776002074157000
2017-10-274210.004220.004180.004190.00120700506473000
2017-10-264135.004205.004135.004195.002583001078848000
2017-10-254125.004180.004060.004065.00172000707104500
2017-10-244125.004175.004110.004125.0099000409234500
2017-10-234115.004135.004080.004115.0085900353109500
2017-10-204080.004135.004075.004095.00120200493331000
2017-10-194120.004170.004065.004080.00219800900399500
2017-10-184150.004185.004085.004100.00187700773734000
2017-10-174160.004180.004135.004150.00129100536455000
2017-10-164190.004215.004105.004120.00182500757715000
2017-10-134180.004215.004130.004210.00140600588735500
2017-10-124180.004185.004125.004175.00167800698528500
2017-10-114210.004245.004190.004205.00228700962454000
2017-10-104030.004165.004015.004145.004525001861345000
2017-10-064000.004015.003960.003990.00129400516883500
2017-10-054050.004055.003975.003980.00162100649287000
2017-10-044200.004300.004050.004050.004737001954459000
2017-10-034060.004110.004030.004080.00156600638321000
2017-10-024040.004110.004040.004060.00180400734208000
2017-09-294000.004100.003905.004090.002643001058450000
2017-09-284080.004095.004025.004040.00180000729216000
2017-09-274045.004110.004015.004100.00153900625648500
2017-09-264020.004065.004015.004050.00100400406139000
2017-09-253995.004055.003925.004035.00196300787081000
2017-09-223975.004005.003925.003950.00193200763558500
2017-09-214005.004020.003920.003925.002600001028867500
2017-09-204045.004080.003905.003995.003681001463652500
2017-09-194035.004105.004000.004100.00235400956880500
2017-09-154030.004045.003970.004045.00214800862613500
2017-09-144015.004090.003925.004040.003561001435431500
2017-09-134000.004080.003985.004050.003003001213093500
2017-09-123915.003960.003865.003940.00176200690690500
2017-09-113845.003895.003815.003895.00203300784623000
2017-09-083820.003865.003790.003800.00231600885200000
2017-09-073800.003835.003780.003820.003721001415746000
2017-09-063675.003805.003615.003770.004666001748430500
2017-09-053730.003780.003630.003665.005043001868566500
2017-09-043605.003675.003570.003660.00173800630951500
2017-09-013685.003695.003635.003655.00178500653838500
2017-08-313635.003700.003630.003670.00163000597063500
2017-08-303585.003650.003570.003605.00220800798675000
2017-08-293560.003630.003520.003550.00177000630890000
2017-08-283590.003620.003545.003560.00168900603250000
2017-08-253535.003575.003485.003550.00201100712377000
2017-08-243530.003600.003530.003535.00219400780139000
2017-08-233480.003530.003480.003530.00173900611957500
2017-08-223440.003480.003430.003460.0096000331808000
2017-08-213465.003505.003445.003450.00127900444411500
2017-08-183435.003470.003405.003460.00109600377597500
2017-08-173475.003515.003465.003470.00140200488419000
2017-08-163515.003565.003510.003515.00131300462892000
2017-08-153610.003620.003530.003550.00177400632569000
2017-08-143535.003635.003515.003615.00192000691630500
2017-08-103550.003615.003520.003595.00175100627728500
2017-08-093530.003620.003525.003560.004411001574521500
2017-08-083415.003430.003395.003430.00291700997502000
2017-08-073435.003475.003350.003400.005673001926022000
2017-08-043240.003240.003190.003225.00206700664360000
2017-08-033355.003355.003210.003250.004978001622481500
2017-08-023375.003390.003355.003370.00129600436701500
2017-08-013340.003375.003325.003365.00121100406578000
2017-07-313380.003465.003335.003345.00278100936900500
2017-07-283325.003355.003315.003355.00111500372112000
2017-07-273355.003375.003330.003335.00107800360164000
2017-07-263385.003390.003350.003365.00139900470847000
2017-07-253365.003370.003325.003335.0080700269932500
2017-07-243365.003370.003320.003350.00150900505051500
2017-07-213365.003380.003345.003370.00104400351176000
2017-07-203400.003415.003350.003365.00108500365771000
2017-07-193360.003395.003330.003360.00162600547030500
2017-07-183400.003400.003355.003375.00131900444755000
2017-07-143445.003450.003390.003400.00157600536980000
2017-07-133490.003505.003415.003430.00143400493875000
2017-07-123440.003485.003435.003445.00126300436580000
2017-07-113425.003465.003385.003455.00220400756812500
2017-07-103465.003465.003425.003445.00133300459145500
2017-07-073485.003510.003400.003435.00250900863571500
2017-07-063485.003535.003475.003530.00234300823491000
2017-07-053550.003570.003480.003520.00215700757246500
2017-07-043595.003595.003485.003505.002873001014952500
2017-07-033590.003620.003550.003565.00217900778776000
2017-06-303585.003670.003555.003645.00256600929504500
2017-06-293645.003660.003590.003625.003605001303310500
2017-06-283750.003765.003640.003650.00240000882732000
2017-06-273765.003830.003750.003750.00182600690219000
2017-06-263735.003825.003705.003765.003219001212119500
2017-06-233670.003835.003650.003735.003420001280360000
2017-06-223505.003665.003505.003650.004680001696324500
2017-06-213520.003530.003490.003510.00135600476014000
2017-06-203445.003565.003425.003555.004208001485597000
2017-06-193370.003420.003360.003390.00142900484664000
2017-06-163360.003375.003320.003370.00269000902702500
2017-06-153340.003380.003325.003370.00100100336103000
2017-06-143370.003385.003340.003340.00113300380591500
2017-06-133335.003385.003330.003345.00136900459385000
2017-06-123350.003365.003280.003320.00204500677010500
2017-06-093370.003405.003355.003380.00123400417243000
2017-06-083475.003475.003385.003385.00125200428306000
2017-06-073455.003460.003405.003425.00141300484173500
2017-06-063520.003530.003460.003465.00198800693516500
2017-06-053420.003540.003420.003525.00218300766176500
2017-06-023460.003510.003420.003420.00231500799440500
2017-06-013335.003435.003335.003430.00216300737711500
2017-05-313375.003380.003325.003345.00192100642702000
2017-05-303395.003400.003320.003385.00149800504793000
2017-05-293345.003400.003320.003395.00127300429889500
2017-05-263370.003380.003325.003335.00142000474001000
2017-05-253405.003405.003360.003365.00131300443118500
2017-05-243365.003420.003340.003410.00183200621165500
2017-05-233395.003395.003315.003350.00224000750221500
2017-05-223340.003370.003295.003335.00145200482704000
2017-05-193375.003385.003330.003335.00151100505791500
2017-05-183330.003390.003315.003385.00161500543198000
2017-05-173390.003405.003355.003370.00250900846919500
2017-05-163425.003435.003385.003405.00265500906385000
2017-05-153450.003450.003410.003420.00209300717491500
2017-05-123510.003510.003480.003480.00233400815680500
2017-05-113535.003535.003495.003520.00222600782699500
2017-05-103395.003520.003370.003520.005310001840206000
2017-05-093450.003465.003370.003390.009615003289682500
2017-05-083550.003600.003505.003600.003685001317071000
2017-05-023465.003575.003455.003540.004053001436017000
2017-05-013485.003485.003430.003450.0095900330697000
2017-04-283450.003475.003440.003450.0088400305167500
2017-04-273450.003510.003430.003440.00187600647840500
2017-04-263445.003460.003410.003450.00107700370780000
2017-04-253385.003460.003385.003455.00202400695715000
2017-04-243400.003405.003295.003380.003743001255219500
2017-04-213365.003415.003330.003410.00278900941206500
2017-04-203385.003450.003365.003430.00201400688650500
2017-04-193400.003410.003375.003400.00183700624049500
2017-04-183405.003410.003360.003380.00143300485229500
2017-04-173260.003390.003260.003375.00174400585095000
2017-04-143335.003340.003250.003260.00119800393660500
2017-04-133290.003350.003280.003335.00191600635949000
2017-04-123285.003290.003235.003280.00195600638107000
2017-04-113335.003335.003285.003295.00151800501438500
2017-04-103355.003385.003335.003350.00155900523198000
2017-04-073320.003385.003305.003345.00263200882938000
2017-04-063330.003350.003280.003305.00197900655168000
2017-04-053295.003315.003245.003310.00176900581908500
2017-04-043400.003420.003315.003325.00291600980575000
2017-04-033360.003410.003350.003405.00266200903441000
2017-03-313340.003445.003310.003370.004564001547337000
2017-03-303355.003395.003285.003300.00264000879485500
2017-03-293230.003325.003225.003315.005386001754668000
2017-03-283285.003325.003260.003315.007928002616825500
2017-03-273270.003280.003210.003215.006412002084612000
2017-03-243280.003335.003280.003310.003445001138352500
2017-03-233305.003335.003280.003315.003987001317488000
2017-03-223355.003355.003245.003325.004226001396916000
2017-03-213420.003435.003380.003390.00240700820223000
2017-03-173370.003405.003350.003350.003521001186631000
2017-03-163350.003360.003325.003345.00130000434996500
2017-03-153360.003385.003320.003365.00179900604760500
2017-03-143380.003385.003340.003355.003051001024539000
2017-03-133405.003470.003385.003390.00291100994650000
2017-03-103430.003445.003370.003390.005228001778750500
2017-03-093550.003560.003450.003455.00254900890835000
2017-03-083575.003605.003535.003540.00188500670727500
2017-03-073550.003660.003550.003585.00215300775691000
2017-03-063525.003535.003485.003515.00159200559142000
2017-03-033640.003710.003520.003535.004220001509949000
2017-03-023600.003625.003560.003570.00161900580849500
2017-03-013535.003565.003520.003555.00143200508080500
2017-02-283515.003580.003505.003535.00188700668515000
2017-02-273605.003605.003500.003505.00248100875806500
2017-02-243600.003655.003590.003615.00147000533000000
2017-02-233560.003665.003545.003650.00215200781159000
2017-02-223540.003570.003500.003560.00164600583165500
2017-02-213495.003555.003465.003550.00175200617737500
2017-02-203485.003505.003445.003495.00279400972893000
2017-02-173520.003565.003480.003540.003395001201051500
2017-02-163595.003665.003580.003605.00274800994308000
2017-02-153570.003600.003560.003580.00215900772896500
2017-02-143555.003590.003525.003535.00246600876364500
2017-02-133560.003615.003535.003565.00227000809965500
2017-02-103535.003540.003475.003520.00218500766769000
2017-02-093500.003530.003480.003505.00191500671601000
2017-02-083395.003540.003395.003525.004113001435203500
2017-02-073450.003550.003255.003370.006414002189507000
2017-02-063260.003310.003255.003310.00256500843144000
2017-02-033285.003365.003220.003250.003995001307361000
2017-02-023220.003310.003185.003195.00269500876164000
2017-02-013175.003200.003150.003180.00240200763861500
2017-01-313200.003210.003165.003190.00136100434409000
2017-01-303215.003215.003175.003200.00222400711482500
2017-01-273160.003240.003125.003235.003261001042303000
2017-01-263250.003255.003155.003200.004093001305965000
2017-01-253230.003265.003210.003230.00202700653969000
2017-01-243310.003310.003150.003240.004107001326666500
2017-01-233375.003395.003350.003355.00231300778173500
2017-01-203420.003440.003370.003385.00195200661592500
2017-01-193425.003465.003425.003440.00105800364072500
2017-01-183440.003450.003385.003415.00188400642781500
2017-01-173440.003440.003370.003385.00162700551808000
2017-01-163500.003515.003430.003445.00243700843134000
2017-01-133465.003555.003440.003530.00276100972329000
2017-01-123460.003500.003440.003465.003385001173964000
2017-01-113400.003460.003380.003450.00259400889847000
2017-01-103425.003425.003330.003350.00274400923411500
2017-01-063315.003500.003305.003420.004390001505612000
2017-01-053400.003435.003350.003355.00276000934210500
2017-01-043225.003375.003215.003365.003877001291586000
2016-12-303285.003295.003205.003225.003856001246510500
2016-12-293315.003365.003270.003285.00256400846862500
2016-12-283410.003410.003315.003315.00277100926897500
2016-12-273400.003460.003390.003420.00150600516169500
2016-12-263460.003460.003385.003405.00216300738887500
2016-12-223470.003485.003415.003430.005027001728904500
2016-12-213395.003465.003380.003440.005673001949444000
2016-12-203325.003355.003290.003325.004292001429920500
2016-12-193320.003355.003285.003325.004748001578010500
2016-12-163365.003410.003320.003335.007320002457241500
2016-12-153285.003345.003245.003295.005253001730443500
2016-12-143180.003270.003175.003215.003436001111207000
2016-12-133135.003190.003125.003180.00259000819210500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter