ユナイテッド(2497)の株価時系列情報
ユナイテッド(2497)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,552 | 1,576 | 1,538 | 1,543 | 245,900 |
| 2015/12/29 | 1,562 | 1,568 | 1,540 | 1,549 | 196,900 |
| 2015/12/28 | 1,522 | 1,584 | 1,522 | 1,568 | 297,300 |
| 2015/12/25 | 1,510 | 1,566 | 1,510 | 1,520 | 467,800 |
| 2015/12/24 | 1,655 | 1,664 | 1,506 | 1,533 | 862,100 |
| 2015/12/22 | 1,700 | 1,725 | 1,685 | 1,685 | 355,300 |
| 2015/12/21 | 1,710 | 1,733 | 1,665 | 1,680 | 404,800 |
| 2015/12/18 | 1,777 | 1,814 | 1,708 | 1,716 | 608,100 |
| 2015/12/17 | 1,745 | 1,810 | 1,735 | 1,750 | 520,700 |
| 2015/12/16 | 1,795 | 1,841 | 1,712 | 1,751 | 1,208,200 |
| 2015/12/15 | 1,965 | 2,084 | 1,734 | 1,760 | 3,523,200 |
| 2015/12/14 | 1,880 | 1,959 | 1,874 | 1,949 | 1,064,700 |
| 2015/12/11 | 1,906 | 1,929 | 1,887 | 1,923 | 708,500 |
| 2015/12/10 | 1,855 | 1,917 | 1,847 | 1,888 | 686,700 |
| 2015/12/09 | 1,853 | 1,915 | 1,840 | 1,889 | 780,600 |
| 2015/12/08 | 1,910 | 1,922 | 1,822 | 1,879 | 1,000,600 |
| 2015/12/07 | 1,859 | 1,903 | 1,795 | 1,883 | 1,891,400 |
| 2015/12/04 | 1,636 | 1,875 | 1,633 | 1,859 | 2,588,100 |
| 2015/12/03 | 1,712 | 1,790 | 1,661 | 1,676 | 1,546,300 |
| 2015/12/02 | 1,557 | 1,695 | 1,538 | 1,695 | 988,500 |
| 2015/12/01 | 1,625 | 1,635 | 1,561 | 1,567 | 439,900 |
| 2015/11/30 | 1,630 | 1,642 | 1,590 | 1,617 | 508,100 |
| 2015/11/27 | 1,555 | 1,586 | 1,506 | 1,582 | 582,300 |
| 2015/11/26 | 1,482 | 1,631 | 1,480 | 1,559 | 1,289,500 |
| 2015/11/25 | 1,420 | 1,492 | 1,415 | 1,467 | 486,300 |
| 2015/11/24 | 1,428 | 1,447 | 1,411 | 1,440 | 327,500 |
| 2015/11/20 | 1,390 | 1,414 | 1,387 | 1,412 | 187,000 |
| 2015/11/19 | 1,440 | 1,440 | 1,359 | 1,391 | 854,200 |
| 2015/11/18 | 1,334 | 1,338 | 1,329 | 1,331 | 66,700 |
| 2015/11/17 | 1,335 | 1,338 | 1,324 | 1,330 | 72,300 |
| 2015/11/16 | 1,321 | 1,343 | 1,320 | 1,324 | 88,200 |
| 2015/11/13 | 1,330 | 1,348 | 1,317 | 1,339 | 128,300 |
| 2015/11/12 | 1,348 | 1,348 | 1,322 | 1,332 | 97,200 |
| 2015/11/11 | 1,350 | 1,352 | 1,329 | 1,340 | 141,800 |
| 2015/11/10 | 1,319 | 1,359 | 1,319 | 1,349 | 130,700 |
| 2015/11/09 | 1,340 | 1,365 | 1,313 | 1,319 | 277,200 |
| 2015/11/06 | 1,336 | 1,370 | 1,331 | 1,347 | 268,400 |
| 2015/11/05 | 1,464 | 1,478 | 1,311 | 1,334 | 1,076,600 |
| 2015/11/04 | 1,446 | 1,458 | 1,401 | 1,404 | 173,900 |
| 2015/11/02 | 1,430 | 1,449 | 1,425 | 1,445 | 122,700 |
| 2015/10/30 | 1,398 | 1,426 | 1,382 | 1,426 | 151,700 |
| 2015/10/29 | 1,440 | 1,458 | 1,391 | 1,410 | 155,000 |
| 2015/10/28 | 1,430 | 1,470 | 1,430 | 1,438 | 137,800 |
| 2015/10/27 | 1,418 | 1,480 | 1,418 | 1,436 | 314,000 |
| 2015/10/26 | 1,357 | 1,441 | 1,354 | 1,433 | 334,800 |
| 2015/10/23 | 1,367 | 1,379 | 1,340 | 1,346 | 200,800 |
| 2015/10/22 | 1,371 | 1,371 | 1,339 | 1,340 | 98,900 |
| 2015/10/21 | 1,365 | 1,376 | 1,351 | 1,370 | 63,600 |
| 2015/10/20 | 1,380 | 1,392 | 1,335 | 1,342 | 109,000 |
| 2015/10/19 | 1,400 | 1,401 | 1,370 | 1,380 | 68,400 |
| 2015/10/16 | 1,376 | 1,395 | 1,364 | 1,391 | 65,200 |
| 2015/10/15 | 1,332 | 1,393 | 1,331 | 1,374 | 101,900 |
| 2015/10/14 | 1,390 | 1,407 | 1,361 | 1,362 | 139,700 |
| 2015/10/13 | 1,440 | 1,440 | 1,414 | 1,422 | 77,100 |
| 2015/10/09 | 1,417 | 1,437 | 1,395 | 1,432 | 112,600 |
| 2015/10/08 | 1,432 | 1,448 | 1,381 | 1,395 | 184,600 |
| 2015/10/07 | 1,412 | 1,434 | 1,390 | 1,432 | 144,800 |
| 2015/10/06 | 1,415 | 1,435 | 1,410 | 1,418 | 140,100 |
| 2015/10/05 | 1,365 | 1,438 | 1,360 | 1,406 | 253,100 |
| 2015/10/02 | 1,304 | 1,367 | 1,304 | 1,365 | 151,100 |
| 2015/10/01 | 1,304 | 1,342 | 1,299 | 1,327 | 195,400 |
| 2015/09/30 | 1,290 | 1,300 | 1,254 | 1,294 | 129,900 |
| 2015/09/29 | 1,309 | 1,335 | 1,258 | 1,269 | 206,600 |
| 2015/09/28 | 1,351 | 1,351 | 1,309 | 1,331 | 136,700 |
| 2015/09/25 | 1,365 | 1,378 | 1,300 | 1,336 | 289,500 |
| 2015/09/24 | 1,378 | 1,403 | 1,365 | 1,378 | 116,000 |
| 2015/09/18 | 1,377 | 1,414 | 1,377 | 1,397 | 100,000 |
| 2015/09/17 | 1,379 | 1,411 | 1,351 | 1,406 | 159,100 |
| 2015/09/16 | 1,385 | 1,400 | 1,357 | 1,362 | 248,800 |
| 2015/09/15 | 1,400 | 1,419 | 1,368 | 1,371 | 214,700 |
| 2015/09/14 | 1,429 | 1,442 | 1,382 | 1,420 | 296,600 |
| 2015/09/11 | 1,380 | 1,447 | 1,380 | 1,442 | 231,500 |
| 2015/09/10 | 1,321 | 1,410 | 1,301 | 1,408 | 357,300 |
| 2015/09/09 | 1,311 | 1,368 | 1,287 | 1,351 | 353,900 |
| 2015/09/08 | 1,301 | 1,331 | 1,251 | 1,255 | 315,800 |
| 2015/09/07 | 1,301 | 1,338 | 1,250 | 1,317 | 294,300 |
| 2015/09/04 | 1,394 | 1,399 | 1,283 | 1,301 | 412,800 |
| 2015/09/03 | 1,390 | 1,415 | 1,367 | 1,389 | 315,800 |
| 2015/09/02 | 1,316 | 1,391 | 1,306 | 1,363 | 420,700 |
| 2015/09/01 | 1,405 | 1,432 | 1,349 | 1,354 | 584,300 |
| 2015/08/31 | 1,448 | 1,476 | 1,386 | 1,418 | 807,300 |
| 2015/08/28 | 1,466 | 1,510 | 1,447 | 1,465 | 886,400 |
| 2015/08/27 | 1,457 | 1,498 | 1,421 | 1,447 | 968,200 |
| 2015/08/26 | 1,388 | 1,457 | 1,359 | 1,457 | 946,600 |
| 2015/08/25 | 1,305 | 1,449 | 1,198 | 1,314 | 2,152,900 |
| 2015/08/24 | 1,457 | 1,477 | 1,256 | 1,275 | 1,507,600 |
| 2015/08/21 | 1,548 | 1,580 | 1,531 | 1,531 | 697,800 |
| 2015/08/20 | 1,646 | 1,662 | 1,612 | 1,613 | 380,700 |
| 2015/08/19 | 1,655 | 1,684 | 1,600 | 1,622 | 552,100 |
| 2015/08/18 | 1,630 | 1,696 | 1,625 | 1,662 | 479,400 |
| 2015/08/17 | 1,744 | 1,744 | 1,650 | 1,661 | 702,000 |
| 2015/08/14 | 1,787 | 1,794 | 1,731 | 1,749 | 478,900 |
| 2015/08/13 | 1,820 | 1,832 | 1,769 | 1,787 | 517,000 |
| 2015/08/12 | 1,795 | 1,869 | 1,784 | 1,815 | 1,020,000 |
| 2015/08/11 | 1,756 | 1,830 | 1,756 | 1,794 | 616,000 |
| 2015/08/10 | 1,790 | 1,839 | 1,765 | 1,792 | 675,300 |
| 2015/08/07 | 1,778 | 1,887 | 1,748 | 1,831 | 1,540,700 |
| 2015/08/06 | 1,831 | 1,857 | 1,730 | 1,752 | 1,959,100 |
| 2015/08/05 | 1,837 | 1,879 | 1,783 | 1,860 | 1,587,700 |
| 2015/08/04 | 1,868 | 1,894 | 1,789 | 1,797 | 1,654,500 |
| 2015/08/03 | 1,960 | 1,980 | 1,833 | 1,833 | 2,352,200 |
| 2015/07/31 | 2,080 | 2,196 | 1,963 | 1,996 | 3,346,600 |
| 2015/07/30 | 2,260 | 2,265 | 2,081 | 2,100 | 2,112,200 |
| 2015/07/29 | 2,325 | 2,348 | 2,211 | 2,219 | 3,045,100 |
| 2015/07/28 | 2,182 | 2,441 | 2,070 | 2,333 | 6,564,600 |
| 2015/07/27 | 2,210 | 2,397 | 2,174 | 2,280 | 10,998,300 |
| 2015/07/24 | 2,000 | 2,055 | 1,957 | 1,997 | 797,700 |
| 2015/07/23 | 1,974 | 2,042 | 1,941 | 2,022 | 1,080,100 |
| 2015/07/22 | 1,875 | 1,982 | 1,852 | 1,974 | 1,360,400 |
| 2015/07/21 | 1,910 | 1,920 | 1,859 | 1,892 | 606,700 |
| 2015/07/17 | 1,881 | 1,930 | 1,839 | 1,887 | 905,400 |
| 2015/07/16 | 1,809 | 1,905 | 1,760 | 1,901 | 1,195,300 |
| 2015/07/15 | 1,915 | 1,959 | 1,773 | 1,775 | 1,795,300 |
| 2015/07/14 | 1,950 | 1,993 | 1,893 | 1,915 | 1,371,600 |
| 2015/07/13 | 1,786 | 1,928 | 1,778 | 1,928 | 1,427,200 |
| 2015/07/10 | 1,897 | 1,930 | 1,750 | 1,809 | 2,065,000 |
| 2015/07/09 | 1,680 | 1,848 | 1,558 | 1,817 | 2,112,600 |
| 2015/07/08 | 1,815 | 1,846 | 1,721 | 1,727 | 1,312,500 |
| 2015/07/07 | 1,850 | 1,882 | 1,781 | 1,848 | 1,919,800 |
| 2015/07/06 | 1,631 | 1,819 | 1,631 | 1,777 | 2,342,400 |
| 2015/07/03 | 1,591 | 1,670 | 1,557 | 1,660 | 816,000 |
| 2015/07/02 | 1,530 | 1,719 | 1,525 | 1,600 | 1,640,700 |
| 2015/07/01 | 1,499 | 1,520 | 1,480 | 1,516 | 172,700 |
| 2015/06/30 | 1,496 | 1,520 | 1,473 | 1,484 | 402,800 |
| 2015/06/29 | 1,500 | 1,540 | 1,485 | 1,502 | 397,900 |
| 2015/06/26 | 1,580 | 1,585 | 1,561 | 1,564 | 204,200 |
| 2015/06/25 | 1,612 | 1,632 | 1,590 | 1,590 | 210,700 |
| 2015/06/24 | 1,603 | 1,635 | 1,598 | 1,625 | 234,600 |
| 2015/06/23 | 1,628 | 1,630 | 1,594 | 1,611 | 261,300 |
| 2015/06/22 | 1,580 | 1,634 | 1,579 | 1,634 | 504,300 |
| 2015/06/19 | 1,530 | 1,576 | 1,530 | 1,570 | 188,200 |
| 2015/06/18 | 1,555 | 1,565 | 1,532 | 1,544 | 151,700 |
| 2015/06/17 | 1,567 | 1,575 | 1,554 | 1,557 | 124,700 |
| 2015/06/16 | 1,580 | 1,583 | 1,565 | 1,569 | 131,200 |
| 2015/06/15 | 1,589 | 1,592 | 1,574 | 1,577 | 138,500 |
| 2015/06/12 | 1,592 | 1,604 | 1,590 | 1,595 | 106,000 |
| 2015/06/11 | 1,573 | 1,601 | 1,573 | 1,595 | 114,400 |
| 2015/06/10 | 1,560 | 1,585 | 1,560 | 1,571 | 129,100 |
| 2015/06/09 | 1,602 | 1,612 | 1,581 | 1,581 | 203,100 |
| 2015/06/08 | 1,623 | 1,635 | 1,606 | 1,610 | 147,700 |
| 2015/06/05 | 1,611 | 1,629 | 1,610 | 1,619 | 117,900 |
| 2015/06/04 | 1,667 | 1,685 | 1,615 | 1,624 | 490,800 |
| 2015/06/03 | 1,600 | 1,630 | 1,599 | 1,630 | 207,000 |
| 2015/06/02 | 1,605 | 1,611 | 1,598 | 1,605 | 116,200 |
| 2015/06/01 | 1,605 | 1,628 | 1,600 | 1,611 | 113,500 |
| 2015/05/29 | 1,583 | 1,610 | 1,583 | 1,610 | 76,100 |
| 2015/05/28 | 1,599 | 1,618 | 1,583 | 1,590 | 204,900 |
| 2015/05/27 | 1,603 | 1,657 | 1,591 | 1,605 | 300,300 |
| 2015/05/26 | 1,635 | 1,637 | 1,609 | 1,614 | 145,400 |
| 2015/05/25 | 1,630 | 1,645 | 1,621 | 1,639 | 151,200 |
| 2015/05/22 | 1,633 | 1,659 | 1,608 | 1,613 | 142,200 |
| 2015/05/21 | 1,625 | 1,695 | 1,621 | 1,625 | 559,800 |
| 2015/05/20 | 1,626 | 1,629 | 1,608 | 1,615 | 178,000 |
| 2015/05/19 | 1,571 | 1,616 | 1,568 | 1,616 | 193,900 |
| 2015/05/18 | 1,580 | 1,584 | 1,565 | 1,575 | 61,200 |
| 2015/05/15 | 1,566 | 1,575 | 1,555 | 1,569 | 62,500 |
| 2015/05/14 | 1,562 | 1,580 | 1,558 | 1,566 | 89,500 |
| 2015/05/13 | 1,581 | 1,585 | 1,555 | 1,568 | 156,100 |
| 2015/05/12 | 1,660 | 1,660 | 1,555 | 1,575 | 466,100 |
| 2015/05/11 | 1,599 | 1,616 | 1,581 | 1,616 | 145,100 |
| 2015/05/08 | 1,543 | 1,595 | 1,543 | 1,595 | 155,400 |
| 2015/05/07 | 1,560 | 1,565 | 1,525 | 1,539 | 183,400 |
| 2015/05/01 | 1,567 | 1,579 | 1,541 | 1,550 | 208,500 |
| 2015/04/30 | 1,580 | 1,690 | 1,550 | 1,594 | 725,600 |
| 2015/04/28 | 1,585 | 1,607 | 1,585 | 1,587 | 134,400 |
| 2015/04/27 | 1,602 | 1,603 | 1,580 | 1,581 | 104,200 |
| 2015/04/24 | 1,610 | 1,615 | 1,597 | 1,601 | 70,700 |
| 2015/04/23 | 1,628 | 1,638 | 1,607 | 1,615 | 100,800 |
| 2015/04/22 | 1,605 | 1,626 | 1,592 | 1,617 | 122,400 |
| 2015/04/21 | 1,595 | 1,603 | 1,585 | 1,597 | 92,800 |
| 2015/04/20 | 1,600 | 1,628 | 1,585 | 1,591 | 168,000 |
| 2015/04/17 | 1,630 | 1,630 | 1,601 | 1,610 | 137,500 |
| 2015/04/16 | 1,652 | 1,658 | 1,621 | 1,632 | 86,000 |
| 2015/04/15 | 1,666 | 1,694 | 1,605 | 1,647 | 209,600 |
| 2015/04/14 | 1,689 | 1,698 | 1,663 | 1,670 | 252,300 |
| 2015/04/13 | 1,650 | 1,700 | 1,630 | 1,699 | 443,200 |
| 2015/04/10 | 1,585 | 1,636 | 1,585 | 1,627 | 205,200 |
| 2015/04/09 | 1,607 | 1,637 | 1,597 | 1,601 | 161,800 |
| 2015/04/08 | 1,605 | 1,616 | 1,591 | 1,601 | 213,200 |
| 2015/04/07 | 1,620 | 1,623 | 1,599 | 1,605 | 120,500 |
| 2015/04/06 | 1,603 | 1,629 | 1,582 | 1,629 | 138,000 |
| 2015/04/03 | 1,611 | 1,632 | 1,583 | 1,605 | 195,300 |
| 2015/04/02 | 1,640 | 1,686 | 1,627 | 1,638 | 624,000 |
| 2015/04/01 | 1,586 | 1,597 | 1,567 | 1,579 | 131,600 |
| 2015/03/31 | 1,660 | 1,660 | 1,593 | 1,600 | 343,900 |
| 2015/03/30 | 1,620 | 1,668 | 1,590 | 1,667 | 848,600 |
| 2015/03/27 | 1,520 | 1,566 | 1,515 | 1,540 | 84,200 |
| 2015/03/26 | 1,550 | 1,556 | 1,520 | 1,526 | 121,600 |
| 2015/03/25 | 1,596 | 1,606 | 1,565 | 1,567 | 182,200 |
| 2015/03/24 | 1,632 | 1,640 | 1,585 | 1,596 | 260,600 |
| 2015/03/23 | 1,590 | 1,655 | 1,590 | 1,646 | 448,600 |
| 2015/03/20 | 1,567 | 1,596 | 1,536 | 1,580 | 344,000 |
| 2015/03/19 | 1,510 | 1,559 | 1,485 | 1,559 | 215,500 |
| 2015/03/18 | 1,507 | 1,529 | 1,475 | 1,509 | 136,200 |
| 2015/03/17 | 1,511 | 1,524 | 1,500 | 1,508 | 162,400 |
| 2015/03/16 | 1,511 | 1,523 | 1,507 | 1,516 | 133,700 |
| 2015/03/13 | 1,521 | 1,542 | 1,511 | 1,529 | 142,600 |
| 2015/03/12 | 1,537 | 1,537 | 1,502 | 1,511 | 95,400 |
| 2015/03/11 | 1,502 | 1,529 | 1,500 | 1,513 | 120,600 |
| 2015/03/10 | 1,560 | 1,566 | 1,515 | 1,520 | 175,900 |
| 2015/03/09 | 1,575 | 1,580 | 1,551 | 1,551 | 102,000 |
| 2015/03/06 | 1,546 | 1,595 | 1,539 | 1,580 | 278,100 |
| 2015/03/05 | 1,555 | 1,596 | 1,553 | 1,557 | 100,400 |
| 2015/03/04 | 1,539 | 1,570 | 1,536 | 1,548 | 118,900 |
| 2015/03/03 | 1,590 | 1,597 | 1,540 | 1,544 | 177,000 |
| 2015/03/02 | 1,606 | 1,619 | 1,590 | 1,598 | 120,600 |
| 2015/02/27 | 1,582 | 1,619 | 1,578 | 1,615 | 165,400 |
| 2015/02/26 | 1,612 | 1,613 | 1,577 | 1,582 | 199,500 |
| 2015/02/25 | 1,657 | 1,657 | 1,601 | 1,622 | 233,600 |
| 2015/02/24 | 1,600 | 1,658 | 1,585 | 1,658 | 480,600 |
| 2015/02/23 | 1,538 | 1,596 | 1,536 | 1,595 | 234,100 |
| 2015/02/20 | 1,550 | 1,554 | 1,533 | 1,544 | 121,300 |
| 2015/02/19 | 1,567 | 1,577 | 1,541 | 1,546 | 153,200 |
| 2015/02/18 | 1,518 | 1,586 | 1,500 | 1,565 | 422,900 |
| 2015/02/17 | 1,548 | 1,554 | 1,527 | 1,532 | 209,700 |
| 2015/02/16 | 1,568 | 1,588 | 1,550 | 1,557 | 179,700 |
| 2015/02/13 | 1,612 | 1,620 | 1,561 | 1,564 | 309,100 |
| 2015/02/12 | 1,630 | 1,645 | 1,600 | 1,610 | 245,100 |
| 2015/02/10 | 1,590 | 1,636 | 1,587 | 1,604 | 376,300 |
| 2015/02/09 | 1,580 | 1,605 | 1,567 | 1,579 | 231,400 |
| 2015/02/06 | 1,569 | 1,625 | 1,556 | 1,564 | 507,300 |
| 2015/02/05 | 1,672 | 1,683 | 1,575 | 1,585 | 883,300 |
| 2015/02/04 | 1,820 | 1,955 | 1,669 | 1,688 | 6,539,000 |
| 2015/02/03 | 1,652 | 1,750 | 1,652 | 1,700 | 559,900 |
| 2015/02/02 | 1,652 | 1,710 | 1,616 | 1,631 | 324,600 |
| 2015/01/30 | 1,616 | 1,663 | 1,606 | 1,662 | 291,900 |
| 2015/01/29 | 1,634 | 1,745 | 1,632 | 1,643 | 738,600 |
| 2015/01/28 | 1,550 | 1,638 | 1,537 | 1,626 | 391,000 |
| 2015/01/27 | 1,584 | 1,599 | 1,541 | 1,562 | 554,000 |
| 2015/01/26 | 1,571 | 1,574 | 1,508 | 1,522 | 293,000 |
| 2015/01/23 | 1,594 | 1,612 | 1,558 | 1,563 | 329,900 |
| 2015/01/22 | 1,616 | 1,631 | 1,571 | 1,593 | 323,500 |
| 2015/01/21 | 1,630 | 1,710 | 1,580 | 1,636 | 645,400 |
| 2015/01/20 | 1,601 | 1,689 | 1,571 | 1,670 | 586,900 |
| 2015/01/19 | 1,606 | 1,634 | 1,590 | 1,614 | 305,100 |
| 2015/01/16 | 1,678 | 1,712 | 1,585 | 1,634 | 786,200 |
| 2015/01/15 | 1,660 | 1,824 | 1,625 | 1,718 | 3,135,700 |
| 2015/01/14 | 1,618 | 1,627 | 1,523 | 1,559 | 366,600 |
| 2015/01/13 | 1,601 | 1,650 | 1,575 | 1,635 | 421,700 |
| 2015/01/09 | 1,750 | 1,765 | 1,646 | 1,659 | 475,300 |
| 2015/01/08 | 1,727 | 1,756 | 1,705 | 1,752 | 343,100 |
| 2015/01/07 | 1,785 | 1,818 | 1,705 | 1,720 | 632,000 |
| 2015/01/06 | 1,855 | 1,870 | 1,825 | 1,825 | 495,100 |
| 2015/01/05 | 1,930 | 1,942 | 1,885 | 1,907 | 466,200 |