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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,401 | 1,401 | 1,379 | 1,387 | 83,700 |
| 2019/12/27 | 1,400 | 1,429 | 1,398 | 1,415 | 85,300 |
| 2019/12/26 | 1,372 | 1,412 | 1,372 | 1,405 | 192,700 |
| 2019/12/25 | 1,380 | 1,391 | 1,371 | 1,377 | 75,700 |
| 2019/12/24 | 1,375 | 1,397 | 1,370 | 1,384 | 99,600 |
| 2019/12/23 | 1,375 | 1,385 | 1,365 | 1,375 | 70,300 |
| 2019/12/20 | 1,369 | 1,382 | 1,361 | 1,375 | 69,900 |
| 2019/12/19 | 1,369 | 1,381 | 1,361 | 1,373 | 57,300 |
| 2019/12/18 | 1,402 | 1,402 | 1,356 | 1,373 | 117,400 |
| 2019/12/17 | 1,403 | 1,405 | 1,381 | 1,398 | 58,200 |
| 2019/12/16 | 1,369 | 1,402 | 1,349 | 1,390 | 101,000 |
| 2019/12/13 | 1,405 | 1,405 | 1,370 | 1,370 | 142,800 |
| 2019/12/12 | 1,403 | 1,406 | 1,383 | 1,387 | 90,000 |
| 2019/12/11 | 1,420 | 1,421 | 1,388 | 1,403 | 124,900 |
| 2019/12/10 | 1,422 | 1,439 | 1,414 | 1,428 | 83,000 |
| 2019/12/09 | 1,460 | 1,460 | 1,424 | 1,429 | 100,900 |
| 2019/12/06 | 1,426 | 1,444 | 1,424 | 1,434 | 98,900 |
| 2019/12/05 | 1,479 | 1,489 | 1,437 | 1,440 | 145,600 |
| 2019/12/04 | 1,428 | 1,482 | 1,410 | 1,466 | 351,700 |
| 2019/12/03 | 1,402 | 1,443 | 1,402 | 1,420 | 117,600 |
| 2019/12/02 | 1,416 | 1,453 | 1,416 | 1,428 | 114,500 |
| 2019/11/29 | 1,430 | 1,447 | 1,406 | 1,416 | 72,600 |
| 2019/11/28 | 1,426 | 1,433 | 1,405 | 1,428 | 76,700 |
| 2019/11/27 | 1,421 | 1,456 | 1,415 | 1,433 | 136,000 |
| 2019/11/26 | 1,433 | 1,440 | 1,402 | 1,421 | 144,700 |
| 2019/11/25 | 1,380 | 1,431 | 1,377 | 1,422 | 230,700 |
| 2019/11/22 | 1,356 | 1,387 | 1,356 | 1,373 | 107,000 |
| 2019/11/21 | 1,349 | 1,356 | 1,322 | 1,356 | 118,600 |
| 2019/11/20 | 1,386 | 1,386 | 1,350 | 1,354 | 142,400 |
| 2019/11/19 | 1,371 | 1,400 | 1,369 | 1,394 | 186,800 |
| 2019/11/18 | 1,345 | 1,370 | 1,336 | 1,362 | 160,700 |
| 2019/11/15 | 1,302 | 1,343 | 1,302 | 1,336 | 167,900 |
| 2019/11/14 | 1,326 | 1,348 | 1,316 | 1,319 | 99,500 |
| 2019/11/13 | 1,320 | 1,327 | 1,298 | 1,324 | 95,500 |
| 2019/11/12 | 1,333 | 1,333 | 1,312 | 1,329 | 95,900 |
| 2019/11/11 | 1,311 | 1,333 | 1,306 | 1,330 | 118,100 |
| 2019/11/08 | 1,346 | 1,350 | 1,302 | 1,303 | 284,400 |
| 2019/11/07 | 1,320 | 1,367 | 1,314 | 1,347 | 314,300 |
| 2019/11/06 | 1,260 | 1,325 | 1,259 | 1,322 | 496,700 |
| 2019/11/05 | 1,244 | 1,274 | 1,237 | 1,253 | 288,500 |
| 2019/11/01 | 1,180 | 1,249 | 1,180 | 1,227 | 246,000 |
| 2019/10/31 | 1,210 | 1,210 | 1,184 | 1,197 | 109,700 |
| 2019/10/30 | 1,203 | 1,207 | 1,188 | 1,207 | 122,400 |
| 2019/10/29 | 1,185 | 1,203 | 1,178 | 1,203 | 152,400 |
| 2019/10/28 | 1,183 | 1,190 | 1,171 | 1,174 | 58,800 |
| 2019/10/25 | 1,202 | 1,205 | 1,174 | 1,183 | 110,500 |
| 2019/10/24 | 1,180 | 1,198 | 1,180 | 1,197 | 121,800 |
| 2019/10/23 | 1,171 | 1,184 | 1,169 | 1,178 | 81,000 |
| 2019/10/21 | 1,168 | 1,174 | 1,161 | 1,170 | 84,100 |
| 2019/10/18 | 1,179 | 1,185 | 1,167 | 1,171 | 140,200 |
| 2019/10/17 | 1,172 | 1,176 | 1,158 | 1,172 | 60,100 |
| 2019/10/16 | 1,174 | 1,200 | 1,166 | 1,170 | 164,600 |
| 2019/10/15 | 1,146 | 1,177 | 1,146 | 1,162 | 63,900 |
| 2019/10/11 | 1,150 | 1,165 | 1,133 | 1,146 | 100,300 |
| 2019/10/10 | 1,161 | 1,163 | 1,140 | 1,140 | 82,000 |
| 2019/10/09 | 1,166 | 1,171 | 1,155 | 1,165 | 113,400 |
| 2019/10/08 | 1,157 | 1,186 | 1,153 | 1,183 | 116,400 |
| 2019/10/07 | 1,160 | 1,170 | 1,145 | 1,158 | 61,100 |
| 2019/10/04 | 1,149 | 1,159 | 1,139 | 1,156 | 80,600 |
| 2019/10/03 | 1,176 | 1,182 | 1,143 | 1,148 | 242,500 |
| 2019/10/02 | 1,186 | 1,217 | 1,183 | 1,192 | 142,300 |
| 2019/10/01 | 1,185 | 1,206 | 1,176 | 1,198 | 111,900 |
| 2019/09/30 | 1,200 | 1,214 | 1,182 | 1,187 | 119,200 |
| 2019/09/27 | 1,201 | 1,204 | 1,182 | 1,191 | 145,800 |
| 2019/09/26 | 1,192 | 1,225 | 1,190 | 1,201 | 155,100 |
| 2019/09/25 | 1,196 | 1,197 | 1,177 | 1,193 | 124,200 |
| 2019/09/24 | 1,188 | 1,204 | 1,181 | 1,186 | 115,200 |
| 2019/09/20 | 1,159 | 1,193 | 1,149 | 1,191 | 196,100 |
| 2019/09/19 | 1,149 | 1,190 | 1,149 | 1,156 | 196,500 |
| 2019/09/18 | 1,178 | 1,179 | 1,140 | 1,145 | 145,300 |
| 2019/09/17 | 1,176 | 1,197 | 1,172 | 1,177 | 139,300 |
| 2019/09/13 | 1,173 | 1,178 | 1,160 | 1,171 | 105,900 |
| 2019/09/12 | 1,208 | 1,208 | 1,167 | 1,170 | 163,800 |
| 2019/09/11 | 1,222 | 1,224 | 1,177 | 1,193 | 379,500 |
| 2019/09/10 | 1,123 | 1,172 | 1,123 | 1,172 | 261,900 |
| 2019/09/09 | 1,110 | 1,129 | 1,106 | 1,121 | 157,800 |
| 2019/09/06 | 1,092 | 1,112 | 1,090 | 1,103 | 256,600 |
| 2019/09/05 | 1,084 | 1,096 | 1,075 | 1,080 | 385,500 |
| 2019/09/04 | 1,119 | 1,121 | 1,075 | 1,086 | 517,800 |
| 2019/09/03 | 1,123 | 1,136 | 1,111 | 1,134 | 126,500 |
| 2019/09/02 | 1,127 | 1,141 | 1,105 | 1,127 | 164,600 |
| 2019/08/30 | 1,091 | 1,125 | 1,080 | 1,119 | 211,200 |
| 2019/08/29 | 1,103 | 1,105 | 1,056 | 1,086 | 296,900 |
| 2019/08/28 | 1,107 | 1,114 | 1,098 | 1,098 | 91,100 |
| 2019/08/27 | 1,113 | 1,114 | 1,104 | 1,110 | 95,600 |
| 2019/08/26 | 1,102 | 1,118 | 1,100 | 1,101 | 138,000 |
| 2019/08/23 | 1,113 | 1,138 | 1,113 | 1,134 | 129,200 |
| 2019/08/22 | 1,133 | 1,134 | 1,110 | 1,113 | 171,000 |
| 2019/08/21 | 1,119 | 1,135 | 1,114 | 1,135 | 92,700 |
| 2019/08/20 | 1,127 | 1,134 | 1,117 | 1,133 | 182,800 |
| 2019/08/19 | 1,140 | 1,146 | 1,123 | 1,140 | 166,800 |
| 2019/08/16 | 1,125 | 1,132 | 1,110 | 1,116 | 113,800 |
| 2019/08/15 | 1,103 | 1,128 | 1,094 | 1,122 | 295,600 |
| 2019/08/14 | 1,146 | 1,167 | 1,120 | 1,150 | 290,200 |
| 2019/08/13 | 1,140 | 1,153 | 1,130 | 1,144 | 171,700 |
| 2019/08/09 | 1,201 | 1,201 | 1,162 | 1,163 | 199,600 |
| 2019/08/08 | 1,199 | 1,206 | 1,173 | 1,201 | 200,900 |
| 2019/08/07 | 1,171 | 1,206 | 1,171 | 1,180 | 192,900 |
| 2019/08/06 | 1,140 | 1,199 | 1,114 | 1,194 | 423,200 |
| 2019/08/05 | 1,261 | 1,268 | 1,167 | 1,200 | 621,600 |
| 2019/08/02 | 1,275 | 1,281 | 1,251 | 1,270 | 426,400 |
| 2019/08/01 | 1,344 | 1,353 | 1,274 | 1,300 | 676,200 |
| 2019/07/31 | 1,454 | 1,458 | 1,407 | 1,414 | 208,700 |
| 2019/07/30 | 1,410 | 1,455 | 1,410 | 1,453 | 203,700 |
| 2019/07/29 | 1,389 | 1,448 | 1,384 | 1,414 | 206,900 |
| 2019/07/26 | 1,390 | 1,390 | 1,370 | 1,377 | 77,400 |
| 2019/07/25 | 1,385 | 1,400 | 1,378 | 1,383 | 94,600 |
| 2019/07/24 | 1,396 | 1,401 | 1,377 | 1,382 | 81,000 |
| 2019/07/23 | 1,383 | 1,405 | 1,377 | 1,385 | 154,700 |
| 2019/07/22 | 1,391 | 1,397 | 1,368 | 1,396 | 94,100 |
| 2019/07/19 | 1,365 | 1,410 | 1,365 | 1,391 | 164,200 |
| 2019/07/18 | 1,394 | 1,413 | 1,360 | 1,362 | 167,500 |
| 2019/07/17 | 1,420 | 1,420 | 1,388 | 1,402 | 186,800 |
| 2019/07/16 | 1,419 | 1,439 | 1,401 | 1,420 | 180,600 |
| 2019/07/12 | 1,473 | 1,479 | 1,417 | 1,417 | 226,700 |
| 2019/07/11 | 1,471 | 1,478 | 1,448 | 1,473 | 171,700 |
| 2019/07/10 | 1,475 | 1,484 | 1,447 | 1,478 | 108,600 |
| 2019/07/09 | 1,504 | 1,530 | 1,474 | 1,477 | 134,900 |
| 2019/07/08 | 1,539 | 1,564 | 1,507 | 1,515 | 152,100 |
| 2019/07/05 | 1,556 | 1,556 | 1,528 | 1,533 | 105,500 |
| 2019/07/04 | 1,539 | 1,555 | 1,530 | 1,552 | 110,900 |
| 2019/07/03 | 1,542 | 1,559 | 1,517 | 1,526 | 188,800 |
| 2019/07/02 | 1,529 | 1,554 | 1,513 | 1,542 | 179,100 |
| 2019/07/01 | 1,501 | 1,546 | 1,491 | 1,531 | 258,700 |
| 2019/06/28 | 1,495 | 1,511 | 1,474 | 1,481 | 122,300 |
| 2019/06/27 | 1,487 | 1,496 | 1,458 | 1,487 | 164,800 |
| 2019/06/26 | 1,450 | 1,486 | 1,437 | 1,466 | 97,400 |
| 2019/06/25 | 1,470 | 1,480 | 1,446 | 1,461 | 100,100 |
| 2019/06/24 | 1,508 | 1,511 | 1,459 | 1,459 | 161,300 |
| 2019/06/21 | 1,518 | 1,548 | 1,488 | 1,519 | 322,400 |
| 2019/06/20 | 1,471 | 1,513 | 1,470 | 1,505 | 238,800 |
| 2019/06/19 | 1,460 | 1,480 | 1,455 | 1,473 | 132,000 |
| 2019/06/18 | 1,467 | 1,473 | 1,435 | 1,438 | 144,100 |
| 2019/06/17 | 1,477 | 1,498 | 1,459 | 1,476 | 82,000 |
| 2019/06/14 | 1,474 | 1,490 | 1,460 | 1,480 | 158,300 |
| 2019/06/13 | 1,490 | 1,505 | 1,466 | 1,470 | 185,900 |
| 2019/06/12 | 1,485 | 1,513 | 1,464 | 1,499 | 282,300 |
| 2019/06/11 | 1,411 | 1,487 | 1,411 | 1,478 | 398,000 |
| 2019/06/10 | 1,380 | 1,422 | 1,380 | 1,408 | 198,300 |
| 2019/06/07 | 1,361 | 1,393 | 1,343 | 1,365 | 230,000 |
| 2019/06/06 | 1,309 | 1,387 | 1,309 | 1,375 | 454,200 |
| 2019/06/05 | 1,290 | 1,338 | 1,290 | 1,308 | 397,600 |
| 2019/06/04 | 1,262 | 1,290 | 1,250 | 1,269 | 327,600 |
| 2019/06/03 | 1,386 | 1,386 | 1,268 | 1,272 | 918,500 |
| 2019/05/31 | 1,409 | 1,437 | 1,397 | 1,416 | 167,500 |
| 2019/05/30 | 1,396 | 1,414 | 1,386 | 1,411 | 168,500 |
| 2019/05/29 | 1,410 | 1,435 | 1,399 | 1,403 | 178,200 |
| 2019/05/28 | 1,388 | 1,432 | 1,384 | 1,428 | 199,500 |
| 2019/05/27 | 1,400 | 1,413 | 1,383 | 1,392 | 161,200 |
| 2019/05/24 | 1,399 | 1,418 | 1,378 | 1,398 | 314,600 |
| 2019/05/23 | 1,463 | 1,480 | 1,429 | 1,429 | 214,500 |
| 2019/05/22 | 1,482 | 1,505 | 1,455 | 1,471 | 230,100 |
| 2019/05/21 | 1,489 | 1,499 | 1,442 | 1,477 | 200,900 |
| 2019/05/20 | 1,465 | 1,513 | 1,465 | 1,505 | 340,200 |
| 2019/05/17 | 1,464 | 1,498 | 1,453 | 1,475 | 276,600 |
| 2019/05/16 | 1,411 | 1,504 | 1,411 | 1,452 | 540,900 |
| 2019/05/15 | 1,357 | 1,420 | 1,349 | 1,418 | 621,500 |
| 2019/05/14 | 1,395 | 1,419 | 1,330 | 1,333 | 907,900 |
| 2019/05/13 | 1,630 | 1,632 | 1,412 | 1,412 | 1,424,000 |
| 2019/05/10 | 1,457 | 1,659 | 1,451 | 1,646 | 3,260,900 |
| 2019/05/09 | 1,451 | 1,465 | 1,356 | 1,371 | 572,400 |
| 2019/05/08 | 1,427 | 1,478 | 1,427 | 1,445 | 191,100 |
| 2019/05/07 | 1,432 | 1,500 | 1,422 | 1,457 | 296,800 |
| 2019/04/26 | 1,479 | 1,488 | 1,402 | 1,424 | 523,400 |
| 2019/04/25 | 1,460 | 1,484 | 1,439 | 1,482 | 147,400 |
| 2019/04/24 | 1,429 | 1,471 | 1,417 | 1,456 | 192,100 |
| 2019/04/23 | 1,424 | 1,436 | 1,388 | 1,419 | 223,500 |
| 2019/04/22 | 1,453 | 1,467 | 1,422 | 1,429 | 133,400 |
| 2019/04/19 | 1,469 | 1,477 | 1,437 | 1,453 | 185,100 |
| 2019/04/18 | 1,528 | 1,536 | 1,459 | 1,459 | 204,800 |
| 2019/04/17 | 1,498 | 1,523 | 1,487 | 1,523 | 116,400 |
| 2019/04/16 | 1,515 | 1,527 | 1,492 | 1,498 | 71,400 |
| 2019/04/15 | 1,480 | 1,527 | 1,480 | 1,520 | 147,900 |
| 2019/04/12 | 1,500 | 1,511 | 1,460 | 1,467 | 190,500 |
| 2019/04/11 | 1,547 | 1,549 | 1,493 | 1,499 | 151,500 |
| 2019/04/10 | 1,536 | 1,558 | 1,520 | 1,547 | 105,000 |
| 2019/04/09 | 1,570 | 1,581 | 1,533 | 1,546 | 163,700 |
| 2019/04/08 | 1,568 | 1,576 | 1,552 | 1,560 | 150,000 |
| 2019/04/05 | 1,513 | 1,549 | 1,513 | 1,549 | 114,500 |
| 2019/04/04 | 1,554 | 1,554 | 1,511 | 1,513 | 150,800 |
| 2019/04/03 | 1,501 | 1,526 | 1,479 | 1,514 | 102,700 |
| 2019/04/02 | 1,518 | 1,547 | 1,487 | 1,509 | 185,300 |
| 2019/04/01 | 1,530 | 1,531 | 1,505 | 1,510 | 97,800 |
| 2019/03/29 | 1,542 | 1,544 | 1,501 | 1,517 | 103,900 |
| 2019/03/28 | 1,504 | 1,535 | 1,478 | 1,508 | 156,500 |
| 2019/03/27 | 1,479 | 1,521 | 1,479 | 1,517 | 217,400 |
| 2019/03/26 | 1,450 | 1,484 | 1,440 | 1,469 | 164,500 |
| 2019/03/25 | 1,435 | 1,450 | 1,411 | 1,448 | 153,500 |
| 2019/03/22 | 1,455 | 1,481 | 1,450 | 1,481 | 98,300 |
| 2019/03/20 | 1,442 | 1,462 | 1,431 | 1,455 | 76,800 |
| 2019/03/19 | 1,470 | 1,471 | 1,436 | 1,445 | 98,300 |
| 2019/03/18 | 1,440 | 1,474 | 1,428 | 1,474 | 114,800 |
| 2019/03/15 | 1,441 | 1,462 | 1,431 | 1,438 | 128,900 |
| 2019/03/14 | 1,468 | 1,472 | 1,435 | 1,448 | 95,900 |
| 2019/03/13 | 1,472 | 1,486 | 1,437 | 1,459 | 117,600 |
| 2019/03/12 | 1,466 | 1,498 | 1,463 | 1,480 | 130,500 |
| 2019/03/11 | 1,474 | 1,480 | 1,402 | 1,447 | 167,600 |
| 2019/03/08 | 1,504 | 1,518 | 1,449 | 1,466 | 265,000 |
| 2019/03/07 | 1,585 | 1,585 | 1,515 | 1,532 | 214,700 |
| 2019/03/06 | 1,582 | 1,605 | 1,573 | 1,595 | 102,700 |
| 2019/03/05 | 1,600 | 1,619 | 1,575 | 1,582 | 142,300 |
| 2019/03/04 | 1,608 | 1,626 | 1,591 | 1,615 | 92,400 |
| 2019/03/01 | 1,602 | 1,616 | 1,584 | 1,608 | 125,500 |
| 2019/02/28 | 1,646 | 1,646 | 1,599 | 1,602 | 175,000 |
| 2019/02/27 | 1,616 | 1,643 | 1,605 | 1,635 | 132,100 |
| 2019/02/26 | 1,698 | 1,698 | 1,597 | 1,600 | 271,000 |
| 2019/02/25 | 1,655 | 1,720 | 1,642 | 1,676 | 231,500 |
| 2019/02/22 | 1,602 | 1,647 | 1,594 | 1,642 | 182,100 |
| 2019/02/21 | 1,620 | 1,621 | 1,590 | 1,610 | 88,000 |
| 2019/02/20 | 1,630 | 1,643 | 1,598 | 1,607 | 143,800 |
| 2019/02/19 | 1,624 | 1,656 | 1,613 | 1,638 | 101,000 |
| 2019/02/18 | 1,600 | 1,640 | 1,585 | 1,624 | 210,300 |
| 2019/02/15 | 1,655 | 1,655 | 1,564 | 1,573 | 278,600 |
| 2019/02/14 | 1,578 | 1,664 | 1,577 | 1,615 | 429,200 |
| 2019/02/13 | 1,535 | 1,562 | 1,510 | 1,553 | 161,500 |
| 2019/02/12 | 1,540 | 1,577 | 1,517 | 1,525 | 222,100 |
| 2019/02/08 | 1,485 | 1,525 | 1,466 | 1,484 | 198,400 |
| 2019/02/07 | 1,532 | 1,550 | 1,494 | 1,503 | 166,900 |
| 2019/02/06 | 1,558 | 1,579 | 1,536 | 1,547 | 239,800 |
| 2019/02/05 | 1,527 | 1,551 | 1,479 | 1,549 | 236,200 |
| 2019/02/04 | 1,447 | 1,530 | 1,435 | 1,516 | 446,500 |
| 2019/02/01 | 1,566 | 1,569 | 1,407 | 1,449 | 838,800 |
| 2019/01/31 | 1,547 | 1,626 | 1,532 | 1,606 | 309,800 |
| 2019/01/30 | 1,608 | 1,616 | 1,515 | 1,529 | 390,700 |
| 2019/01/29 | 1,603 | 1,627 | 1,581 | 1,619 | 212,500 |
| 2019/01/28 | 1,610 | 1,656 | 1,598 | 1,607 | 259,800 |
| 2019/01/25 | 1,608 | 1,615 | 1,578 | 1,588 | 161,300 |
| 2019/01/24 | 1,547 | 1,593 | 1,514 | 1,589 | 184,200 |
| 2019/01/23 | 1,510 | 1,565 | 1,501 | 1,545 | 144,700 |
| 2019/01/22 | 1,542 | 1,558 | 1,507 | 1,525 | 201,700 |
| 2019/01/21 | 1,624 | 1,647 | 1,529 | 1,540 | 381,400 |
| 2019/01/18 | 1,534 | 1,629 | 1,525 | 1,605 | 284,800 |
| 2019/01/17 | 1,570 | 1,579 | 1,531 | 1,558 | 236,800 |
| 2019/01/16 | 1,579 | 1,601 | 1,541 | 1,578 | 241,300 |
| 2019/01/15 | 1,537 | 1,567 | 1,518 | 1,551 | 140,100 |
| 2019/01/11 | 1,501 | 1,586 | 1,499 | 1,554 | 340,300 |
| 2019/01/10 | 1,500 | 1,518 | 1,464 | 1,491 | 181,700 |
| 2019/01/09 | 1,533 | 1,562 | 1,494 | 1,502 | 178,600 |
| 2019/01/08 | 1,499 | 1,559 | 1,497 | 1,533 | 231,100 |
| 2019/01/07 | 1,489 | 1,537 | 1,489 | 1,499 | 345,600 |
| 2019/01/04 | 1,418 | 1,464 | 1,390 | 1,459 | 273,000 |