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
2005/12/30 692,997 699,997 687,997 689,997 443
2005/12/29 678,997 689,997 677,997 689,997 635
2005/12/28 672,997 679,997 669,997 674,997 438
2005/12/27 669,997 671,997 668,997 671,997 295
2005/12/26 670,997 675,997 668,997 674,997 519
2005/12/22 667,997 668,997 660,997 668,997 424
2005/12/21 663,997 669,997 659,997 668,997 895
2005/12/20 649,997 659,997 648,997 659,997 621
2005/12/19 645,997 647,997 644,997 647,997 277
2005/12/16 641,997 647,997 640,997 645,997 448
2005/12/15 631,997 643,997 631,997 643,997 950
2005/12/14 641,997 641,997 631,997 635,997 528
2005/12/13 650,997 651,997 639,997 643,997 1,215
2005/12/12 659,997 659,997 651,997 651,997 471
2005/12/09 662,997 662,997 657,997 659,997 445
2005/12/08 659,997 662,997 658,997 662,997 355
2005/12/07 660,997 661,997 657,997 659,997 458
2005/12/06 664,997 664,997 657,997 662,997 647
2005/12/05 669,997 669,997 657,997 663,997 575
2005/12/02 674,997 675,997 664,997 671,997 440
2005/12/01 683,997 683,997 673,997 673,997 353
2005/11/30 682,997 683,997 673,997 683,997 843
2005/11/29 688,997 688,997 681,997 681,997 383
2005/11/28 687,997 691,997 686,997 689,997 268
2005/11/25 694,997 694,997 685,997 685,997 481
2005/11/24 711,997 711,997 706,997 709,997 420
2005/11/22 706,997 713,997 706,997 712,997 359
2005/11/21 712,997 713,997 703,997 713,997 374
2005/11/18 711,997 712,997 708,997 712,997 316
2005/11/17 712,997 713,997 709,997 711,997 552
2005/11/16 707,997 713,997 707,997 713,997 482
2005/11/15 708,997 709,997 705,997 709,997 240
2005/11/14 710,997 710,997 705,997 708,997 154
2005/11/11 712,997 712,997 705,997 705,997 297
2005/11/10 706,997 710,997 705,997 710,997 347
2005/11/09 711,997 713,997 705,997 705,997 434
2005/11/08 712,997 712,997 710,997 712,997 419
2005/11/07 710,997 712,997 709,997 711,997 118
2005/11/04 710,997 714,997 708,997 710,997 449
2005/11/02 707,997 710,997 705,997 710,997 356
2005/11/01 703,997 707,997 702,997 707,997 436
2005/10/31 701,997 705,997 700,997 703,997 223
2005/10/28 705,997 705,997 701,997 701,997 187
2005/10/27 702,997 703,997 699,997 701,997 431
2005/10/26 704,997 705,997 697,997 703,997 342
2005/10/25 701,997 704,997 697,997 704,997 301
2005/10/24 701,997 703,997 697,997 702,997 426
2005/10/21 699,997 706,997 699,997 704,997 202
2005/10/20 700,997 703,997 699,997 703,997 121
2005/10/19 702,997 704,997 700,997 701,997 193
2005/10/18 708,997 709,997 699,997 709,997 244
2005/10/17 708,997 711,997 702,997 709,997 288
2005/10/14 709,997 712,997 705,997 712,997 278
2005/10/13 710,997 710,997 704,997 709,997 97
2005/10/12 713,997 713,997 709,997 712,997 81
2005/10/11 705,997 713,997 705,997 713,997 198
2005/10/07 699,997 705,997 697,997 705,997 231
2005/10/06 700,997 701,997 696,997 698,997 480
2005/10/05 702,997 708,997 695,997 706,997 377
2005/10/04 715,997 715,997 700,997 703,997 315
2005/10/03 727,997 727,997 710,997 713,997 375
2005/09/30 718,997 728,997 716,997 726,997 651
2005/09/29 715,997 716,997 713,997 716,997 324
2005/09/28 711,997 717,997 709,997 713,997 542
2005/09/27 709,997 710,997 705,997 710,997 265
2005/09/26 703,997 704,997 697,997 704,997 518
2005/09/22 690,997 701,997 690,997 696,997 348
2005/09/21 688,997 692,997 684,997 688,997 258
2005/09/20 686,997 688,997 683,997 688,997 200
2005/09/16 689,997 694,997 680,997 689,997 600
2005/09/15 698,997 698,997 688,997 689,997 296
2005/09/14 707,997 707,997 698,997 698,997 246
2005/09/13 704,997 709,997 704,997 704,997 196
2005/09/12 705,997 707,997 704,997 706,997 93
2005/09/09 711,997 711,997 705,997 709,997 185
2005/09/08 706,997 711,997 704,997 708,997 255
2005/09/07 707,997 707,997 703,997 704,997 224
2005/09/06 711,997 713,997 705,997 705,997 511
2005/09/05 720,997 720,997 708,997 717,997 589
2005/09/02 721,997 723,997 717,997 723,997 323
2005/09/01 720,997 727,997 715,997 727,997 439
2005/08/31 721,997 727,997 717,997 726,997 210
2005/08/30 728,997 728,997 721,997 721,997 93
2005/08/29 719,997 728,997 719,997 728,997 194
2005/08/26 727,997 727,997 716,997 721,997 82
2005/08/25 724,997 728,997 723,997 728,997 408
2005/08/24 715,997 724,997 710,997 724,997 791
2005/08/23 709,997 714,997 705,997 711,997 465
2005/08/22 709,997 713,997 704,997 713,997 207
2005/08/19 704,997 714,997 704,997 713,997 372
2005/08/18 708,997 712,997 706,997 710,997 233
2005/08/17 715,997 718,997 706,997 712,997 428
2005/08/16 692,997 715,997 691,997 715,997 636
2005/08/15 708,997 708,997 684,997 702,997 783
2005/08/12 710,997 718,997 709,997 709,997 518
2005/08/11 714,997 717,997 709,997 714,997 529
2005/08/10 719,997 719,997 708,997 715,997 400
2005/08/09 710,997 716,997 710,997 715,997 179
2005/08/08 717,997 719,997 710,997 718,997 240
2005/08/05 715,997 719,997 715,997 719,997 271
2005/08/04 722,997 722,997 718,997 720,997 183
2005/08/03 723,997 724,997 722,997 723,997 800
2005/08/02 714,997 723,997 712,997 723,997 805
2005/08/01 719,997 720,997 716,997 719,997 754
2005/07/29 717,997 720,997 714,997 719,997 546
2005/07/28 719,997 720,997 715,997 717,997 794
2005/07/27 720,997 720,997 717,997 720,997 179
2005/07/26 719,997 720,997 717,997 720,997 245
2005/07/25 722,997 722,997 717,997 719,997 343
2005/07/22 725,997 725,997 716,997 722,997 233
2005/07/21 721,997 725,997 719,997 725,997 628
2005/07/20 721,997 725,997 719,997 723,997 898
2005/07/19 722,997 722,997 712,997 721,997 425
2005/07/15 708,997 720,997 703,997 712,997 724
2005/07/14 704,997 709,997 700,997 709,997 467
2005/07/13 724,997 724,997 713,997 715,997 486
2005/07/12 728,997 728,997 721,997 726,997 414
2005/07/11 725,997 729,997 724,997 729,997 672
2005/07/08 719,997 722,997 717,997 721,997 430
2005/07/07 723,997 723,997 716,997 719,997 744
2005/07/06 709,997 718,997 708,997 714,997 1,451
2005/07/05 707,997 709,997 706,997 706,997 861
2005/07/04 707,997 707,997 704,997 707,997 279
2005/07/01 703,997 705,997 702,997 705,997 448
2005/06/30 708,997 708,997 702,997 707,997 417
2005/06/29 709,997 710,997 704,997 708,997 844
2005/06/28 704,997 708,997 702,997 708,997 629
2005/06/27 704,997 704,997 701,997 703,997 190
2005/06/24 702,997 704,997 701,997 704,997 184
2005/06/23 701,997 705,997 699,997 701,997 873
2005/06/22 698,997 701,997 698,997 700,997 264
2005/06/21 700,997 700,997 697,997 700,997 240
2005/06/20 698,997 700,997 697,997 700,997 350
2005/06/17 701,997 701,997 698,997 699,997 340
2005/06/16 694,997 700,997 692,997 700,997 846
2005/06/15 694,997 694,997 691,997 694,997 410
2005/06/14 686,997 693,997 685,997 692,997 412
2005/06/13 684,997 687,997 684,997 686,997 146
2005/06/10 686,997 686,997 684,997 684,997 307
2005/06/09 688,997 688,997 685,997 685,997 307
2005/06/08 687,997 690,997 687,997 689,997 238
2005/06/07 691,997 691,997 689,997 690,997 174
2005/06/06 689,997 692,997 688,997 692,997 588
2005/06/03 690,997 690,997 687,997 689,997 208
2005/06/02 693,997 694,997 689,997 689,997 446
2005/06/01 694,997 694,997 692,997 693,997 297
2005/05/31 690,997 695,997 689,997 694,997 527
2005/05/30 690,997 692,997 688,997 692,997 206
2005/05/27 690,997 690,997 687,997 690,997 391
2005/05/26 682,997 694,997 682,997 694,997 461
2005/05/25 703,997 705,997 699,997 704,997 900
2005/05/24 703,997 703,997 701,997 703,997 474
2005/05/23 703,997 704,997 700,997 703,997 279
2005/05/20 700,997 705,997 695,997 702,997 680
2005/05/19 700,997 703,997 697,997 703,997 595
2005/05/18 697,997 702,997 694,997 700,997 718
2005/05/17 703,997 704,997 697,997 697,997 551
2005/05/16 706,997 706,997 701,997 703,997 589
2005/05/13 708,997 709,997 704,997 706,997 363
2005/05/12 706,997 709,997 703,997 709,997 1,154
2005/05/11 703,997 706,997 701,997 705,997 987
2005/05/10 699,997 704,997 699,997 702,997 1,870
2005/05/09 698,997 699,997 696,997 698,997 728
2005/05/06 694,997 699,997 692,997 698,997 336
2005/05/02 690,997 693,997 689,997 693,997 159
2005/04/28 694,997 694,997 689,997 690,997 262
2005/04/27 692,997 694,997 690,997 694,997 380
2005/04/26 692,997 694,997 691,997 691,997 477
2005/04/25 693,997 693,997 688,997 693,997 579
2005/04/22 692,997 696,997 688,997 693,997 455
2005/04/21 696,997 696,997 690,997 696,997 332
2005/04/20 692,997 694,997 684,997 694,997 324
2005/04/19 689,997 692,997 689,997 692,997 228
2005/04/18 695,997 696,997 690,997 692,997 325
2005/04/15 697,997 698,997 696,997 698,997 270
2005/04/14 701,997 701,997 695,997 700,997 329
2005/04/13 699,997 703,997 699,997 701,997 764
2005/04/12 699,997 701,997 698,997 699,997 478
2005/04/11 699,997 701,997 699,997 700,997 800
2005/04/08 699,997 701,997 697,997 701,997 529
2005/04/07 697,997 700,997 696,997 700,997 792
2005/04/06 693,997 698,997 693,997 697,997 620
2005/04/05 689,997 694,997 686,997 694,997 269
2005/04/04 689,997 689,997 681,997 689,997 531
2005/04/01 689,997 690,997 685,997 687,997 579
2005/03/31 698,997 699,997 693,997 694,997 475
2005/03/30 699,997 700,997 696,997 699,997 946
2005/03/29 693,997 698,997 692,997 697,997 626
2005/03/28 691,997 693,997 689,997 693,997 311
2005/03/25 689,997 692,997 686,997 690,997 393
2005/03/24 687,997 692,997 684,997 691,997 435
2005/03/23 686,997 688,997 684,997 687,997 362
2005/03/22 683,997 686,997 680,997 686,997 398
2005/03/18 683,997 683,997 680,997 681,997 276
2005/03/17 682,997 682,997 679,997 682,997 184
2005/03/16 683,997 683,997 679,997 682,997 215
2005/03/15 681,997 683,997 678,997 683,997 628
2005/03/14 683,997 684,997 680,997 684,997 299
2005/03/11 683,997 684,997 680,997 683,997 268
2005/03/10 682,997 683,997 681,997 683,997 141
2005/03/09 684,997 685,997 683,997 684,997 265
2005/03/08 681,997 686,997 681,997 685,997 774
2005/03/07 678,997 681,997 676,997 681,997 205
2005/03/04 678,997 679,997 674,997 679,997 312
2005/03/03 681,997 682,997 678,997 679,997 240
2005/03/02 680,997 682,997 679,997 681,997 278
2005/03/01 685,997 685,997 680,997 685,997 297
2005/02/28 684,997 687,997 682,997 686,997 324
2005/02/25 684,997 687,997 683,997 684,997 695
2005/02/24 681,997 684,997 681,997 684,997 483
2005/02/23 679,997 683,997 677,997 683,997 503
2005/02/22 679,997 681,997 678,997 679,997 1,070
2005/02/21 673,997 679,997 673,997 679,997 806
2005/02/18 666,997 674,997 664,997 672,997 568
2005/02/17 664,997 668,997 661,997 667,997 615
2005/02/16 660,997 665,997 658,997 665,997 471
2005/02/15 666,997 666,997 659,997 665,997 488
2005/02/14 663,997 667,997 662,997 667,997 252
2005/02/10 665,997 668,997 661,997 668,997 385
2005/02/09 667,997 668,997 664,997 667,997 315
2005/02/08 670,997 671,997 668,997 669,997 205
2005/02/07 669,997 670,997 666,997 670,997 363
2005/02/04 671,997 672,997 669,997 671,997 395
2005/02/03 674,997 676,997 672,997 674,997 253
2005/02/02 679,997 679,997 673,997 676,997 327
2005/02/01 676,997 679,997 675,997 678,997 367
2005/01/31 676,997 677,997 672,997 677,997 269
2005/01/28 674,997 676,997 672,997 676,997 553
2005/01/27 675,997 676,997 673,997 675,997 325
2005/01/26 673,997 675,997 671,997 674,997 366
2005/01/25 671,997 675,997 669,997 671,997 602
2005/01/24 671,997 672,997 668,997 670,997 378
2005/01/21 667,997 671,997 665,997 670,997 160
2005/01/20 671,997 671,997 667,997 670,997 210
2005/01/19 669,997 673,997 668,997 673,997 245
2005/01/18 669,997 671,997 665,997 669,997 490
2005/01/17 673,997 673,997 668,997 669,997 168
2005/01/14 669,997 674,997 668,997 673,997 242
2005/01/13 671,997 676,997 669,997 669,997 462
2005/01/12 678,997 678,997 672,997 676,997 194
2005/01/11 679,997 680,997 675,997 679,997 160
2005/01/07 687,997 687,997 676,997 681,997 349
2005/01/06 689,997 689,997 679,997 687,997 181
2005/01/05 692,997 692,997 687,997 689,997 384
2005/01/04 689,997 692,997 688,997 692,997 162

このページの先頭へ