[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 
2017-03-283285.003325.003260.003315.007928002616825500
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
2016-08-162903.002921.002883.002885.00148700430658200
2016-08-152932.002942.002872.002899.00265500769143700
2016-08-122895.002988.002884.002964.00256400755396900
2016-08-102950.002998.002852.002875.00317400920554100
2016-08-093025.003075.002965.002983.00156800470304100
2016-08-082953.003090.002948.003080.00236300719312500
2016-08-053020.003080.002972.003015.00158400479689900
2016-08-043095.003140.002957.003025.00283800859027000
2016-08-032788.003100.002788.003070.007398002204676600
2016-08-022878.002931.002759.002763.00241400676052900
2016-08-012812.002852.002702.002831.00263800740575200
2016-07-292875.002899.002811.002883.00226100644157500
2016-07-282911.002943.002848.002866.00150400431369500
2016-07-272912.002956.002912.002947.00138900408151100
2016-07-263040.003040.002882.002911.00273100797040200
2016-07-253015.003075.002999.003015.00187200567162300
2016-07-223005.003020.002981.002998.00158400474954500
2016-07-213075.003110.003025.003045.00174500533752000
2016-07-203110.003110.003020.003055.00181800554520000
2016-07-193040.003130.003015.003115.00157600485607500
2016-07-153140.003140.003005.003025.003575001090183500
2016-07-143215.003240.003105.003135.00209200659377500
2016-07-133195.003225.003155.003210.00243300778594000
2016-07-123190.003190.003140.003155.00221900701720000
2016-07-113110.003180.003100.003120.00271500852457000
2016-07-083060.003140.003060.003070.00286100887715000
2016-07-073075.003135.002998.003075.004863001488083500
2016-07-063000.003160.002975.003145.004342001341986700
2016-07-053025.003150.002923.003095.005261001613802400
2016-07-042890.002981.002881.002976.00237600699733200
2016-07-012999.003010.002872.002889.003582001047318000
2016-06-303100.003130.002965.002970.00248000744624700
2016-06-293000.003065.002980.003025.00303500919645500
2016-06-282869.002960.002796.002940.004099001185947200
2016-06-272843.002942.002830.002934.004513001314911200
2016-06-243115.003140.002793.002812.005176001499876800
2016-06-233035.003100.003005.003100.00156900480269000
2016-06-223115.003125.002977.003015.003795001146163000
2016-06-213120.003170.003080.003150.00258000810843500
2016-06-203130.003220.003115.003185.00270100860629500
2016-06-173105.003160.003050.003065.00187400579846500
2016-06-163140.003230.003065.003080.003703001162416000
2016-06-153030.003150.003030.003115.003221001001027000
2016-06-143020.003090.002969.002986.004795001439389400
2016-06-133120.003155.003040.003040.00193800596448000
2016-06-103155.003195.003130.003170.00272500862683500
2016-06-093185.003240.003115.003145.00213900675118000
2016-06-083200.003215.003115.003155.00214800677950000
2016-06-073130.003200.003130.003185.00170400540434500
2016-06-063105.003130.003090.003110.003551001101311500
2016-06-033195.003240.003145.003165.003841001221200500
2016-06-023185.003245.003165.003200.00267400854713500
2016-06-013300.003325.003205.003220.003314001077871500
2016-05-313260.003325.003225.003310.005891001937778500
2016-05-303210.003230.003070.003195.0010159003221700500
2016-05-273445.003460.003345.003380.003313001124436500
2016-05-263475.003580.003430.003445.005081001773733500
2016-05-253315.003445.003315.003420.003128001064624000
2016-05-243330.003330.003260.003285.00223400733465000
2016-05-233360.003365.003300.003325.00271400903256000
2016-05-203360.003400.003330.003365.003162001062951500
2016-05-193405.003425.003330.003345.003416001150602500
2016-05-183505.003510.003370.003395.003434001176337000
2016-05-173400.003510.003400.003435.003611001247052000
2016-05-163475.003500.003370.003395.006088002081430000
2016-05-133635.003655.003540.003545.004262001526160000
2016-05-123680.003680.003570.003635.004728001713382500
2016-05-113825.003850.003680.003705.005952002236635500
2016-05-104035.004060.003710.003730.0012079004659413500
2016-05-094105.004330.004065.004315.007116003011279500
2016-05-064430.004545.004400.004525.003121001406297500
2016-05-024385.004465.004365.004455.002357001043047500
2016-04-284500.004590.004445.004460.002862001289825500
2016-04-274420.004535.004410.004470.003048001364061000
2016-04-264360.004400.004250.004350.002411001047016000
2016-04-254390.004435.004195.004220.00217700926530000
2016-04-224415.004470.004380.004440.002549001129086500
2016-04-214335.004445.004315.004390.002326001020669500
2016-04-204290.004325.004220.004265.00217900929642500
2016-04-194245.004320.004180.004280.00110000471062500
2016-04-184200.004265.004160.004175.00145300609245500
2016-04-154310.004350.004280.004340.00161500698292000
2016-04-144370.004395.004270.004345.00216900935922500
2016-04-134255.004325.004220.004305.00220300942109000
2016-04-124190.004225.004115.004215.002449001025444500
2016-04-114325.004365.004175.004215.00208500881860000
2016-04-084265.004360.004165.004335.003190001366031000
2016-04-074295.004380.004240.004335.003582001545327500
2016-04-064275.004325.004155.004275.004481001908299000
2016-04-054240.004360.004125.004230.006392002711891500
2016-04-044420.004470.004180.004240.006469002772927500
2016-04-014660.004690.004460.004470.003368001526995000
2016-03-314855.004885.004645.004655.002859001351263500
2016-03-304825.004945.004815.004830.002381001158639000
2016-03-294900.004905.004825.004850.002926001424960500
2016-03-285020.005020.004890.004940.004139002052840500
2016-03-255120.005200.004960.004990.002047001031515000
2016-03-244865.005190.004865.005140.003968002009465500
2016-03-234820.004930.004805.004865.003454001683525000
2016-03-224960.004965.004735.004770.004989002394726000

   ※ 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