日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユナイテッド・アーバン投資法人(8960)の株価時系列情報

ユナイテッド・アーバン投資法人(8960)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
2004/12/30 688,997 688,997 683,997 688,997 227
2004/12/29 693,997 693,997 682,997 688,997 659
2004/12/28 665,997 689,997 665,997 687,997 586
2004/12/27 658,997 665,997 657,997 665,997 416
2004/12/24 657,997 659,997 655,997 659,997 283
2004/12/22 650,997 655,997 650,997 655,997 450
2004/12/21 652,997 653,997 650,997 653,997 405
2004/12/20 655,997 655,997 649,997 652,997 590
2004/12/17 656,997 658,997 652,997 652,997 589
2004/12/16 645,997 657,997 641,997 649,997 1,125
2004/12/15 649,997 651,997 641,997 645,997 621
2004/12/14 658,997 658,997 645,997 652,997 893
2004/12/13 668,997 669,997 657,997 659,997 455
2004/12/10 674,997 674,997 667,997 670,997 287
2004/12/09 676,997 677,997 671,997 674,997 328
2004/12/08 669,997 674,997 669,997 674,997 365
2004/12/07 662,997 674,997 660,997 669,997 848
2004/12/06 678,997 681,997 659,997 664,997 1,491
2004/12/03 689,997 692,997 682,997 682,997 999
2004/12/02 692,997 695,997 689,997 692,997 1,658
2004/12/01 697,997 699,997 689,997 696,997 714
2004/11/30 688,997 692,997 684,997 692,997 503
2004/11/29 690,997 696,997 686,997 688,997 1,770
2004/11/26 713,997 717,997 702,997 706,997 286
2004/11/25 704,997 713,997 703,997 712,997 757
2004/11/24 735,997 740,997 734,997 739,997 523
2004/11/22 739,997 739,997 729,997 732,997 166
2004/11/19 739,997 741,997 724,997 741,997 390
2004/11/18 739,997 743,997 737,997 743,997 316
2004/11/17 734,997 738,997 727,997 738,997 380
2004/11/16 723,997 730,997 720,997 730,997 396
2004/11/15 726,997 729,997 724,997 727,997 284
2004/11/12 732,997 739,997 727,997 736,997 270
2004/11/11 743,997 744,997 738,997 742,997 262
2004/11/10 744,997 745,997 741,997 745,997 238
2004/11/09 745,997 747,997 743,997 746,997 255
2004/11/08 748,997 748,997 745,997 747,997 246
2004/11/05 750,997 750,997 745,997 748,997 197
2004/11/04 748,997 750,997 744,997 750,997 596
2004/11/02 748,997 749,997 742,997 749,997 668
2004/11/01 758,997 758,997 749,997 755,997 308
2004/10/29 744,997 755,997 743,997 755,997 363
2004/10/28 739,997 744,997 739,997 744,997 257
2004/10/27 749,997 755,997 743,997 745,997 369
2004/10/26 753,997 757,997 747,997 753,997 279
2004/10/25 744,997 753,997 741,997 753,997 187
2004/10/22 741,997 748,997 741,997 746,997 284
2004/10/21 733,997 742,997 733,997 741,997 264
2004/10/20 729,997 732,997 726,997 732,997 239
2004/10/19 729,997 730,997 722,997 727,997 684
2004/10/18 722,997 724,997 720,997 723,997 226
2004/10/15 722,997 722,997 718,997 719,997 130
2004/10/14 720,997 720,997 716,997 719,997 318
2004/10/13 724,997 724,997 714,997 720,997 602
2004/10/12 723,997 724,997 719,997 724,997 336
2004/10/08 706,997 724,997 706,997 718,997 409
2004/10/07 709,997 709,997 702,997 706,997 160
2004/10/06 699,997 704,997 697,997 702,997 209
2004/10/05 689,997 696,997 684,997 695,997 404
2004/10/04 704,997 704,997 694,997 694,997 1,116
2004/10/01 711,997 711,997 695,997 703,997 947
2004/09/30 703,997 719,997 701,997 713,997 899
2004/09/29 681,997 697,997 675,997 697,997 769
2004/09/28 674,997 680,997 673,997 679,997 955
2004/09/27 638,997 648,997 638,997 648,997 2,848
2004/09/24 629,997 632,997 628,997 632,997 491
2004/09/22 628,997 628,997 626,997 628,997 73
2004/09/21 627,998 628,997 626,997 628,997 175
2004/09/17 625,998 626,997 624,998 626,997 288
2004/09/16 625,998 625,998 624,998 625,998 66
2004/09/15 625,998 626,997 623,997 626,997 184
2004/09/14 626,997 626,997 624,998 625,998 85
2004/09/13 620,998 626,997 620,998 626,997 334
2004/09/10 622,998 624,998 619,998 621,998 125
2004/09/09 623,997 623,997 619,998 622,998 184
2004/09/08 616,998 622,998 616,998 622,998 204
2004/09/07 615,998 618,998 615,998 618,998 49
2004/09/06 619,998 619,998 611,998 616,998 194
2004/09/03 623,997 624,998 620,998 622,998 144
2004/09/02 624,998 624,998 620,998 624,998 275
2004/09/01 622,998 624,998 619,998 624,998 513
2004/08/31 623,997 624,998 618,998 620,998 326
2004/08/30 616,998 622,998 616,998 622,998 350
2004/08/27 614,998 615,998 613,998 614,998 165
2004/08/26 614,998 615,998 613,998 615,998 112
2004/08/25 612,998 614,998 610,998 614,998 134
2004/08/24 609,998 612,998 608,998 611,998 105
2004/08/23 607,998 613,998 607,998 611,998 244
2004/08/20 608,998 608,998 605,998 607,998 130
2004/08/19 608,998 608,998 604,998 606,998 106
2004/08/18 609,998 609,998 606,998 606,998 152
2004/08/17 605,998 608,998 604,998 608,998 203
2004/08/16 605,998 607,998 601,998 606,998 531
2004/08/13 603,998 606,998 601,998 604,998 298
2004/08/12 599,998 602,998 599,998 602,998 399
2004/08/11 599,998 599,998 597,998 598,998 70
2004/08/10 594,998 600,998 594,998 599,998 150
2004/08/09 592,998 597,998 592,998 596,998 127
2004/08/06 594,998 594,998 591,998 593,998 353
2004/08/05 590,998 594,998 590,998 594,998 171
2004/08/04 588,998 591,998 588,998 590,998 145
2004/08/03 588,998 590,998 588,998 590,998 83
2004/08/02 589,998 591,998 589,998 589,998 213
2004/07/30 590,998 591,998 589,998 591,998 294
2004/07/29 589,998 591,998 588,998 590,998 360
2004/07/28 579,998 591,998 579,998 590,998 340
2004/07/27 571,998 579,998 571,998 577,998 444
2004/07/26 568,998 568,998 563,998 564,998 59
2004/07/23 560,998 569,998 559,998 568,998 557
2004/07/22 561,998 561,998 559,998 560,998 83
2004/07/21 560,998 560,998 558,998 560,998 70
2004/07/20 561,998 562,998 559,998 559,998 104
2004/07/16 559,998 561,998 558,998 561,998 79
2004/07/15 560,998 560,998 560,998 560,998 56
2004/07/14 561,998 561,998 559,998 559,998 54
2004/07/13 557,998 559,998 557,998 558,998 45
2004/07/12 559,998 560,998 556,998 556,998 81
2004/07/09 558,998 560,998 557,998 559,998 65
2004/07/08 559,998 560,998 558,998 559,998 97
2004/07/07 560,998 560,998 559,998 559,998 116
2004/07/06 559,998 561,998 559,998 561,998 93
2004/07/05 560,998 561,998 560,998 561,998 103
2004/07/02 562,998 562,998 561,998 562,998 58
2004/07/01 561,998 563,998 561,998 563,998 85
2004/06/30 563,998 563,998 560,998 562,998 117
2004/06/29 559,998 562,998 559,998 562,998 52
2004/06/28 559,998 561,998 558,998 561,998 114
2004/06/25 560,998 563,998 559,998 559,998 206
2004/06/24 563,998 563,998 561,998 561,998 58
2004/06/23 564,998 565,998 562,998 563,998 216
2004/06/22 563,998 566,998 561,998 566,998 728
2004/06/21 564,998 564,998 563,998 563,998 238
2004/06/18 566,998 566,998 563,998 563,998 118
2004/06/17 568,998 568,998 564,998 567,998 235
2004/06/16 565,998 568,998 564,998 568,998 127
2004/06/15 567,998 567,998 565,998 567,998 49
2004/06/14 568,998 568,998 565,998 567,998 118
2004/06/11 566,998 567,998 566,998 566,998 83
2004/06/10 565,998 570,998 565,998 568,998 494
2004/06/09 567,998 567,998 565,998 566,998 143
2004/06/08 567,998 567,998 563,998 566,998 201
2004/06/07 568,998 568,998 564,998 566,998 133
2004/06/04 566,998 569,998 565,998 568,998 64
2004/06/03 569,998 569,998 566,998 568,998 94
2004/06/02 570,998 570,998 567,998 569,998 63
2004/06/01 565,998 570,998 565,998 570,998 130
2004/05/31 567,998 571,998 567,998 570,998 147
2004/05/28 566,998 568,998 564,998 566,998 413
2004/05/27 564,998 568,998 564,998 568,998 197
2004/05/26 556,998 567,998 556,998 566,998 492
2004/05/25 578,998 578,998 574,998 576,998 466
2004/05/24 582,998 582,998 576,998 578,998 447
2004/05/21 583,998 583,998 578,998 579,998 161
2004/05/20 573,998 578,998 573,998 578,998 169
2004/05/19 576,998 581,998 576,998 578,998 312
2004/05/18 569,998 577,998 567,998 575,998 321
2004/05/17 582,998 585,998 575,998 575,998 202
2004/05/14 580,998 586,998 579,998 580,998 325
2004/05/13 589,998 590,998 586,998 588,998 333
2004/05/12 579,998 591,998 579,998 588,998 146
2004/05/11 584,998 589,998 579,998 584,998 362
2004/05/10 594,998 594,998 583,998 589,998 341
2004/05/07 594,998 598,998 594,998 598,998 290
2004/05/06 598,998 602,998 596,998 599,998 468
2004/04/30 597,998 599,998 595,998 598,998 672
2004/04/28 598,998 598,998 595,998 596,998 85
2004/04/27 598,998 598,998 594,998 597,998 227
2004/04/26 596,998 596,998 593,998 595,998 71
2004/04/23 588,998 599,998 587,998 596,998 590
2004/04/22 584,998 588,998 582,998 587,998 260
2004/04/21 587,998 587,998 579,998 582,998 210
2004/04/20 563,998 582,998 563,998 581,998 371
2004/04/19 579,998 579,998 569,998 573,998 401
2004/04/16 585,998 587,998 579,998 579,998 391
2004/04/15 595,998 595,998 583,998 589,998 257
2004/04/14 590,998 595,998 589,998 592,998 307
2004/04/13 594,998 595,998 589,998 590,998 199
2004/04/12 584,998 593,998 583,998 593,998 307
2004/04/09 575,998 583,998 574,998 581,998 202
2004/04/08 581,998 585,998 577,998 583,998 346
2004/04/07 559,998 579,998 559,998 579,998 526
2004/04/06 549,998 568,998 546,998 563,998 1,041
2004/04/05 583,998 583,998 560,998 564,998 1,454
2004/04/02 603,998 604,998 559,998 591,998 690
2004/04/01 609,998 617,998 602,998 606,998 908
2004/03/31 599,998 612,998 599,998 609,998 327
2004/03/30 597,998 604,998 597,998 600,998 229
2004/03/29 600,998 601,998 597,998 599,998 409
2004/03/26 606,998 611,998 599,998 603,998 531
2004/03/25 593,998 609,998 587,998 608,998 516
2004/03/24 573,998 593,998 573,998 589,998 445
2004/03/23 572,998 573,998 566,998 573,998 265
2004/03/22 573,998 578,998 569,998 572,998 316
2004/03/19 559,998 571,998 555,998 567,998 493
2004/03/18 573,998 584,998 560,998 562,998 498
2004/03/17 564,998 572,998 561,998 568,998 370
2004/03/16 545,998 568,998 545,998 557,998 657
2004/03/15 534,998 546,998 534,998 545,998 442
2004/03/12 533,998 534,998 532,998 534,998 331
2004/03/11 533,998 534,998 532,998 534,998 128
2004/03/10 534,998 534,998 531,998 532,998 172
2004/03/09 534,998 534,998 528,998 531,998 380
2004/03/08 530,998 532,998 528,998 530,998 404
2004/03/05 534,998 534,998 527,998 527,998 344
2004/03/04 534,998 537,998 531,998 535,998 793
2004/03/03 524,998 535,998 523,998 531,998 769
2004/03/02 520,998 528,998 519,998 525,998 914
2004/03/01 514,998 518,998 514,998 518,998 272
2004/02/27 510,998 513,998 510,998 512,998 262
2004/02/26 509,998 511,998 509,998 511,998 262
2004/02/25 510,998 512,998 509,998 510,998 485
2004/02/24 512,998 512,998 508,998 510,998 254
2004/02/23 511,998 515,998 510,998 514,998 767
2004/02/20 513,998 516,998 511,998 514,998 227
2004/02/19 509,998 514,998 508,998 514,998 382
2004/02/18 513,998 513,998 508,998 509,998 489
2004/02/17 509,998 513,998 509,998 512,998 522
2004/02/16 509,998 510,998 508,998 508,998 186
2004/02/13 510,998 510,998 507,998 508,998 145
2004/02/12 506,998 510,998 505,998 510,998 198
2004/02/10 502,998 504,998 501,998 503,998 177
2004/02/09 504,998 506,998 501,998 503,998 238
2004/02/06 507,998 508,998 505,998 505,998 163
2004/02/05 509,998 509,998 505,998 507,998 259
2004/02/04 512,998 513,998 508,998 508,998 432
2004/02/03 512,998 513,998 511,998 512,998 230
2004/02/02 516,998 517,998 514,998 515,998 303
2004/01/30 519,998 519,998 513,998 516,998 269
2004/01/29 518,998 519,998 517,998 519,998 714
2004/01/28 521,998 524,998 516,998 517,998 1,306
2004/01/27 512,998 520,998 512,998 519,998 1,230
2004/01/26 511,998 516,998 510,998 514,998 923
2004/01/23 506,998 510,998 506,998 508,998 1,021
2004/01/22 499,998 506,998 499,998 505,998 1,223
2004/01/21 495,998 499,998 495,998 498,998 981
2004/01/20 495,998 497,998 494,998 496,998 617
2004/01/19 493,998 496,998 493,998 495,998 633
2004/01/16 494,998 495,998 492,998 493,998 410
2004/01/15 494,998 495,998 493,998 493,998 208
2004/01/14 493,998 495,998 492,998 493,998 661
2004/01/13 496,998 496,998 491,998 494,998 830
2004/01/09 496,998 497,998 494,998 496,998 538
2004/01/08 494,998 499,998 493,998 496,998 1,357
2004/01/07 488,998 496,998 488,998 496,998 2,848
2004/01/06 486,998 489,998 486,998 487,998 2,371
2004/01/05 485,998 486,998 485,998 486,998 749

このページの先頭へ