[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 
2017-08-223440.003480.003430.003460.0096000331808000
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
2016-12-123170.003170.003100.003125.00244700765562500
2016-12-093150.003185.003105.003125.004882001534237500
2016-12-083070.003140.003070.003130.003947001228889000
2016-12-072950.003040.002924.003040.00268100805624100
2016-12-063025.003030.002954.002978.00290800868323400
2016-12-053030.003075.002999.003015.004595001388725100
2016-12-022938.002995.002930.002987.004234001259536200
2016-12-012908.002958.002888.002950.003958001162843500
2016-11-302881.002933.002860.002881.005604001614067100
2016-11-292935.002953.002918.002931.00192000563494400
2016-11-282974.002999.002916.002949.003945001165229000
2016-11-252866.002957.002863.002956.005220001529457600
2016-11-242872.002927.002840.002849.003729001071997800
2016-11-222754.002862.002733.002860.004436001253560400
2016-11-212764.002767.002721.002749.004055001111883900
2016-11-182800.002840.002757.002773.004253001187096100
2016-11-172816.002846.002791.002817.00223300628983000
2016-11-162785.002869.002773.002810.003671001035228100
2016-11-152837.002837.002720.002755.007086001950330300
2016-11-142848.002903.002816.002834.004942001401842200
2016-11-112949.002949.002830.002845.004565001315746600
2016-11-102842.002938.002783.002930.005307001524836100
2016-11-092899.002900.002700.002781.005529001547150400
2016-11-082876.002895.002825.002887.003724001068196500
2016-11-072941.002955.002848.002869.006363001845688100
2016-11-042877.002943.002857.002941.006219001814439300
2016-11-022875.002875.002821.002845.00272700773961300
2016-11-012845.002874.002809.002874.005535001575659000
2016-10-312860.002916.002800.002866.0011528003306875300
2016-10-282729.002735.002682.002712.00256400694637000
2016-10-272725.002740.002701.002730.00163200444188300
2016-10-262736.002752.002689.002722.00239600651782800
2016-10-252585.002745.002585.002720.004930001334302100
2016-10-242703.002708.002572.002590.006281001636853800
2016-10-212764.002775.002713.002724.00314900862404500
2016-10-202725.002771.002716.002769.00286900787555700
2016-10-192762.002765.002700.002722.00223000607771300
2016-10-182647.002716.002635.002715.00242700652164400
2016-10-172636.002660.002629.002645.00106700281858000
2016-10-142605.002638.002594.002636.00111700292347900
2016-10-132633.002653.002593.002606.00143400375178900
2016-10-122623.002669.002622.002626.00182700482046600
2016-10-112600.002632.002574.002599.00173700450878600
2016-10-072663.002674.002601.002607.00233100610752900
2016-10-062716.002755.002602.002666.004630001241946200
2016-10-052588.002707.002574.002690.005662001509017100
2016-10-042570.002630.002561.002568.00366100948338100
2016-10-032471.002544.002454.002537.004600001155787800
2016-09-302400.002464.002380.002453.00313500763310300
2016-09-292506.002519.002416.002423.006664001631119500
2016-09-282550.002623.002544.002568.00221600571816800
2016-09-272518.002555.002471.002555.00340300859460900
2016-09-262533.002557.002501.002538.004038001023686800
2016-09-232536.002568.002513.002560.00161600412150500
2016-09-212451.002523.002451.002521.00267900667961300
2016-09-202551.002557.002445.002452.004200001037571500
2016-09-162528.002563.002506.002553.00246100625229200
2016-09-152543.002549.002525.002534.00144900367339100
2016-09-142575.002600.002545.002550.00226600581635500
2016-09-132608.002621.002576.002591.00216000559247900
2016-09-122615.002638.002605.002633.00183600481538100
2016-09-092659.002664.002625.002644.00208200551134400
2016-09-082604.002632.002581.002631.00242900633277900
2016-09-072667.002671.002622.002625.00356700942015100
2016-09-062735.002763.002728.002750.00175100480739400
2016-09-052647.002743.002647.002721.00337100912280000
2016-09-022643.002670.002633.002647.00231400613088800
2016-09-012647.002678.002626.002657.00267600710197500
2016-08-312631.002667.002602.002647.00332100875750000
2016-08-302672.002679.002618.002649.00302600799980200
2016-08-292730.002741.002673.002678.00188600507870100
2016-08-262758.002777.002731.002739.00264400728200900
2016-08-252750.002807.002720.002754.003681001017416000
2016-08-242700.002722.002672.002680.00302800813985100
2016-08-232705.002733.002702.002710.00139400378344200
2016-08-222705.002746.002680.002732.00158700431176200
2016-08-192733.002747.002678.002680.00232300626715800
2016-08-182795.002807.002745.002749.00238000657610600
2016-08-172860.002865.002810.002824.00194400549666000

   ※ 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。 

s7db.com Twitter Blog