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 |
|---|---|---|---|---|---|
| 2008/12/30 | 357,999 | 367,999 | 350,999 | 350,999 | 162 |
| 2008/12/29 | 344,999 | 357,999 | 344,999 | 352,999 | 427 |
| 2008/12/26 | 345,999 | 354,999 | 343,999 | 347,999 | 384 |
| 2008/12/25 | 343,999 | 345,999 | 336,999 | 345,999 | 391 |
| 2008/12/24 | 348,999 | 348,999 | 338,999 | 340,999 | 750 |
| 2008/12/22 | 349,999 | 357,999 | 341,999 | 348,999 | 615 |
| 2008/12/19 | 339,999 | 358,999 | 339,999 | 352,999 | 834 |
| 2008/12/18 | 340,999 | 347,999 | 339,999 | 342,999 | 875 |
| 2008/12/17 | 353,999 | 357,999 | 334,999 | 345,999 | 1,037 |
| 2008/12/16 | 335,999 | 344,999 | 330,999 | 333,999 | 519 |
| 2008/12/15 | 337,999 | 351,999 | 337,999 | 345,999 | 587 |
| 2008/12/12 | 339,999 | 349,999 | 336,999 | 338,999 | 978 |
| 2008/12/11 | 363,999 | 391,998 | 333,999 | 353,999 | 1,241 |
| 2008/12/10 | 319,999 | 362,999 | 305,999 | 362,999 | 1,339 |
| 2008/12/09 | 299,999 | 315,999 | 298,999 | 312,999 | 694 |
| 2008/12/08 | 290,399 | 299,999 | 288,999 | 294,499 | 456 |
| 2008/12/05 | 303,999 | 303,999 | 291,999 | 291,999 | 477 |
| 2008/12/04 | 307,999 | 315,999 | 300,999 | 308,999 | 552 |
| 2008/12/03 | 312,999 | 319,999 | 303,999 | 311,999 | 302 |
| 2008/12/02 | 304,999 | 324,999 | 303,999 | 317,999 | 231 |
| 2008/12/01 | 311,999 | 330,999 | 308,999 | 325,999 | 1,401 |
| 2008/11/28 | 281,199 | 311,999 | 271,599 | 311,999 | 956 |
| 2008/11/27 | 268,499 | 284,999 | 268,499 | 279,499 | 641 |
| 2008/11/26 | 276,999 | 276,999 | 265,799 | 272,499 | 687 |
| 2008/11/25 | 288,999 | 293,999 | 272,999 | 273,199 | 854 |
| 2008/11/21 | 294,699 | 305,999 | 287,099 | 304,999 | 852 |
| 2008/11/20 | 281,999 | 290,699 | 271,999 | 290,699 | 859 |
| 2008/11/19 | 298,799 | 300,999 | 288,199 | 288,199 | 521 |
| 2008/11/18 | 299,799 | 305,999 | 296,699 | 298,199 | 250 |
| 2008/11/17 | 295,099 | 299,899 | 288,099 | 299,899 | 636 |
| 2008/11/14 | 301,999 | 308,999 | 297,999 | 298,199 | 576 |
| 2008/11/13 | 306,999 | 306,999 | 298,999 | 301,999 | 406 |
| 2008/11/12 | 314,999 | 315,999 | 305,999 | 309,999 | 266 |
| 2008/11/11 | 310,999 | 320,999 | 309,999 | 313,999 | 495 |
| 2008/11/10 | 309,999 | 318,999 | 299,899 | 310,999 | 888 |
| 2008/11/07 | 309,999 | 319,999 | 300,999 | 304,999 | 584 |
| 2008/11/06 | 324,999 | 327,999 | 311,999 | 317,999 | 961 |
| 2008/11/05 | 329,999 | 336,999 | 314,999 | 317,999 | 1,579 |
| 2008/11/04 | 294,499 | 317,999 | 293,099 | 312,999 | 928 |
| 2008/10/31 | 305,999 | 329,999 | 285,999 | 290,499 | 563 |
| 2008/10/30 | 299,899 | 322,999 | 294,399 | 314,999 | 453 |
| 2008/10/29 | 301,999 | 309,999 | 293,999 | 294,499 | 422 |
| 2008/10/28 | 278,999 | 289,999 | 251,099 | 269,999 | 1,095 |
| 2008/10/27 | 311,999 | 315,999 | 281,999 | 282,099 | 402 |
| 2008/10/24 | 321,999 | 323,999 | 301,999 | 321,999 | 462 |
| 2008/10/23 | 289,999 | 336,999 | 282,099 | 336,999 | 646 |
| 2008/10/22 | 352,999 | 352,999 | 312,999 | 312,999 | 1,155 |
| 2008/10/21 | 374,999 | 374,999 | 347,999 | 362,999 | 858 |
| 2008/10/20 | 290,999 | 329,999 | 289,999 | 324,999 | 602 |
| 2008/10/17 | 297,699 | 309,999 | 278,999 | 308,999 | 977 |
| 2008/10/16 | 299,999 | 313,999 | 297,999 | 298,499 | 653 |
| 2008/10/15 | 326,999 | 354,999 | 319,999 | 347,999 | 877 |
| 2008/10/14 | 331,999 | 331,999 | 314,999 | 331,999 | 1,032 |
| 2008/10/10 | 291,999 | 292,999 | 291,999 | 291,999 | 1,428 |
| 2008/10/09 | 328,999 | 344,999 | 317,999 | 341,999 | 1,529 |
| 2008/10/08 | 358,999 | 368,999 | 341,999 | 341,999 | 528 |
| 2008/10/07 | 353,999 | 388,998 | 343,999 | 388,998 | 1,961 |
| 2008/10/06 | 418,998 | 418,998 | 370,999 | 393,998 | 796 |
| 2008/10/03 | 441,998 | 441,998 | 410,998 | 420,998 | 589 |
| 2008/10/02 | 454,998 | 458,998 | 444,998 | 445,998 | 482 |
| 2008/10/01 | 461,998 | 465,998 | 453,998 | 455,998 | 432 |
| 2008/09/30 | 450,998 | 456,998 | 441,998 | 456,998 | 650 |
| 2008/09/29 | 466,998 | 470,998 | 459,998 | 461,998 | 886 |
| 2008/09/26 | 467,998 | 468,998 | 455,998 | 463,998 | 359 |
| 2008/09/25 | 458,998 | 467,998 | 455,998 | 464,998 | 355 |
| 2008/09/24 | 465,998 | 465,998 | 444,998 | 460,998 | 843 |
| 2008/09/22 | 465,998 | 468,998 | 451,998 | 468,998 | 1,093 |
| 2008/09/19 | 454,998 | 466,998 | 454,998 | 459,998 | 919 |
| 2008/09/18 | 444,998 | 451,998 | 437,998 | 449,998 | 598 |
| 2008/09/17 | 467,998 | 468,998 | 453,998 | 459,998 | 1,180 |
| 2008/09/16 | 426,998 | 468,998 | 419,998 | 468,998 | 1,272 |
| 2008/09/12 | 455,998 | 459,998 | 448,998 | 459,998 | 726 |
| 2008/09/11 | 438,998 | 449,998 | 434,998 | 445,998 | 470 |
| 2008/09/10 | 432,998 | 438,998 | 429,998 | 438,998 | 474 |
| 2008/09/09 | 444,998 | 444,998 | 435,998 | 439,998 | 493 |
| 2008/09/08 | 437,998 | 442,998 | 432,998 | 441,998 | 670 |
| 2008/09/05 | 438,998 | 440,998 | 423,998 | 439,998 | 1,017 |
| 2008/09/04 | 439,998 | 440,998 | 425,998 | 440,998 | 605 |
| 2008/09/03 | 449,998 | 454,998 | 438,998 | 445,998 | 342 |
| 2008/09/02 | 466,998 | 467,998 | 446,998 | 446,998 | 870 |
| 2008/09/01 | 458,998 | 467,998 | 458,998 | 463,998 | 1,013 |
| 2008/08/29 | 458,998 | 459,998 | 452,998 | 459,998 | 731 |
| 2008/08/28 | 453,998 | 457,998 | 447,998 | 448,998 | 321 |
| 2008/08/27 | 457,998 | 459,998 | 452,998 | 457,998 | 281 |
| 2008/08/26 | 458,998 | 459,998 | 454,998 | 457,998 | 265 |
| 2008/08/25 | 459,998 | 459,998 | 453,998 | 458,998 | 541 |
| 2008/08/22 | 445,998 | 461,998 | 440,998 | 444,998 | 496 |
| 2008/08/21 | 464,998 | 464,998 | 444,998 | 450,998 | 661 |
| 2008/08/20 | 464,998 | 465,998 | 462,998 | 462,998 | 275 |
| 2008/08/19 | 464,998 | 465,998 | 460,998 | 464,998 | 336 |
| 2008/08/18 | 469,998 | 469,998 | 462,998 | 462,998 | 212 |
| 2008/08/15 | 464,998 | 469,998 | 461,998 | 468,998 | 298 |
| 2008/08/14 | 469,998 | 469,998 | 459,998 | 459,998 | 384 |
| 2008/08/13 | 460,998 | 470,998 | 456,998 | 469,998 | 905 |
| 2008/08/12 | 460,998 | 460,998 | 453,998 | 458,998 | 283 |
| 2008/08/11 | 455,998 | 466,998 | 453,998 | 458,998 | 224 |
| 2008/08/08 | 445,998 | 464,998 | 445,998 | 460,998 | 493 |
| 2008/08/07 | 449,998 | 450,998 | 442,998 | 450,998 | 234 |
| 2008/08/06 | 446,998 | 450,998 | 445,998 | 448,998 | 282 |
| 2008/08/05 | 455,998 | 455,998 | 446,998 | 448,998 | 334 |
| 2008/08/04 | 460,998 | 461,998 | 450,998 | 456,998 | 285 |
| 2008/08/01 | 472,998 | 472,998 | 456,998 | 460,998 | 468 |
| 2008/07/31 | 471,998 | 474,998 | 463,998 | 473,998 | 1,044 |
| 2008/07/30 | 464,998 | 472,998 | 463,998 | 471,998 | 731 |
| 2008/07/29 | 456,998 | 464,998 | 453,998 | 463,998 | 342 |
| 2008/07/28 | 454,998 | 462,998 | 453,998 | 458,998 | 272 |
| 2008/07/25 | 453,998 | 456,998 | 451,998 | 455,998 | 401 |
| 2008/07/24 | 456,998 | 461,998 | 452,998 | 454,998 | 450 |
| 2008/07/23 | 459,998 | 460,998 | 444,998 | 451,998 | 887 |
| 2008/07/22 | 454,998 | 456,998 | 444,998 | 455,998 | 477 |
| 2008/07/18 | 451,998 | 451,998 | 441,998 | 443,998 | 592 |
| 2008/07/17 | 460,998 | 461,998 | 444,998 | 449,998 | 507 |
| 2008/07/16 | 449,998 | 463,998 | 448,998 | 459,998 | 579 |
| 2008/07/15 | 461,998 | 461,998 | 449,998 | 459,998 | 710 |
| 2008/07/14 | 462,998 | 466,998 | 459,998 | 463,998 | 597 |
| 2008/07/11 | 468,998 | 468,998 | 462,998 | 465,998 | 619 |
| 2008/07/10 | 463,998 | 467,998 | 462,998 | 463,998 | 512 |
| 2008/07/09 | 476,998 | 476,998 | 467,998 | 472,998 | 569 |
| 2008/07/08 | 478,998 | 478,998 | 468,998 | 477,998 | 578 |
| 2008/07/07 | 474,998 | 478,998 | 472,998 | 478,998 | 1,016 |
| 2008/07/04 | 469,998 | 475,998 | 464,998 | 474,998 | 843 |
| 2008/07/03 | 462,998 | 472,998 | 460,998 | 468,998 | 963 |
| 2008/07/02 | 474,998 | 474,998 | 458,998 | 461,998 | 969 |
| 2008/07/01 | 474,998 | 476,998 | 467,998 | 476,998 | 662 |
| 2008/06/30 | 462,998 | 478,998 | 462,998 | 477,998 | 1,474 |
| 2008/06/27 | 471,998 | 471,998 | 464,998 | 469,998 | 1,886 |
| 2008/06/26 | 479,998 | 479,998 | 473,998 | 475,998 | 1,163 |
| 2008/06/25 | 475,998 | 481,998 | 473,998 | 480,998 | 6,152 |
| 2008/06/24 | 492,998 | 495,998 | 486,998 | 495,998 | 3,214 |
| 2008/06/23 | 484,998 | 494,998 | 481,998 | 494,998 | 2,093 |
| 2008/06/20 | 484,998 | 487,998 | 478,998 | 486,998 | 2,811 |
| 2008/06/19 | 478,998 | 492,998 | 478,998 | 492,998 | 1,683 |
| 2008/06/18 | 479,998 | 491,998 | 479,998 | 485,998 | 3,352 |
| 2008/06/17 | 496,998 | 496,998 | 467,998 | 470,998 | 5,707 |
| 2008/06/16 | 501,998 | 504,998 | 494,998 | 495,998 | 1,132 |
| 2008/06/13 | 524,998 | 524,998 | 499,998 | 500,998 | 497 |
| 2008/06/12 | 534,998 | 534,998 | 514,998 | 517,998 | 664 |
| 2008/06/11 | 549,998 | 549,998 | 537,998 | 537,998 | 305 |
| 2008/06/10 | 559,998 | 563,998 | 544,998 | 546,998 | 990 |
| 2008/06/09 | 558,998 | 563,998 | 555,998 | 558,998 | 266 |
| 2008/06/06 | 547,998 | 564,998 | 546,998 | 563,998 | 560 |
| 2008/06/05 | 548,998 | 548,998 | 536,998 | 537,998 | 327 |
| 2008/06/04 | 552,998 | 554,998 | 548,998 | 548,998 | 261 |
| 2008/06/03 | 572,998 | 573,998 | 542,998 | 548,998 | 1,178 |
| 2008/06/02 | 630,998 | 634,997 | 614,998 | 619,998 | 254 |
| 2008/05/30 | 629,997 | 638,997 | 622,998 | 626,997 | 289 |
| 2008/05/29 | 610,998 | 629,997 | 610,998 | 619,998 | 333 |
| 2008/05/28 | 616,998 | 617,998 | 609,998 | 610,998 | 168 |
| 2008/05/27 | 614,998 | 617,998 | 610,998 | 612,998 | 232 |
| 2008/05/26 | 643,997 | 643,997 | 628,997 | 640,997 | 215 |
| 2008/05/23 | 644,997 | 651,997 | 642,997 | 642,997 | 240 |
| 2008/05/22 | 611,998 | 644,997 | 611,998 | 644,997 | 233 |
| 2008/05/21 | 642,997 | 643,997 | 629,997 | 629,997 | 255 |
| 2008/05/20 | 654,997 | 655,997 | 641,997 | 641,997 | 156 |
| 2008/05/19 | 658,997 | 660,997 | 645,997 | 645,997 | 369 |
| 2008/05/16 | 656,997 | 660,997 | 654,997 | 655,997 | 297 |
| 2008/05/15 | 658,997 | 663,997 | 651,997 | 659,997 | 181 |
| 2008/05/14 | 654,997 | 658,997 | 649,997 | 658,997 | 196 |
| 2008/05/13 | 655,997 | 658,997 | 649,997 | 658,997 | 192 |
| 2008/05/12 | 667,997 | 667,997 | 648,997 | 653,997 | 254 |
| 2008/05/09 | 668,997 | 669,997 | 651,997 | 666,997 | 174 |
| 2008/05/08 | 668,997 | 678,997 | 663,997 | 678,997 | 172 |
| 2008/05/07 | 668,997 | 674,997 | 662,997 | 669,997 | 347 |
| 2008/05/02 | 658,997 | 664,997 | 649,997 | 662,997 | 197 |
| 2008/05/01 | 649,997 | 652,997 | 643,997 | 648,997 | 204 |
| 2008/04/30 | 649,997 | 649,997 | 635,997 | 639,997 | 314 |
| 2008/04/28 | 649,997 | 657,997 | 633,997 | 646,997 | 337 |
| 2008/04/25 | 659,997 | 664,997 | 632,997 | 646,997 | 245 |
| 2008/04/24 | 674,997 | 674,997 | 642,997 | 650,997 | 194 |
| 2008/04/23 | 672,997 | 678,997 | 666,997 | 674,997 | 99 |
| 2008/04/22 | 674,997 | 684,997 | 672,997 | 681,997 | 138 |
| 2008/04/21 | 693,997 | 693,997 | 672,997 | 687,997 | 282 |
| 2008/04/18 | 669,997 | 699,997 | 664,997 | 685,997 | 361 |
| 2008/04/17 | 688,997 | 688,997 | 674,997 | 674,997 | 226 |
| 2008/04/16 | 642,997 | 664,997 | 642,997 | 658,997 | 326 |
| 2008/04/15 | 637,997 | 649,997 | 633,997 | 647,997 | 215 |
| 2008/04/14 | 631,997 | 644,997 | 628,997 | 630,998 | 151 |
| 2008/04/11 | 658,997 | 659,997 | 646,997 | 651,997 | 284 |
| 2008/04/10 | 660,997 | 660,997 | 642,997 | 645,997 | 307 |
| 2008/04/09 | 689,997 | 692,997 | 639,997 | 681,997 | 272 |
| 2008/04/08 | 694,997 | 697,997 | 682,997 | 692,997 | 473 |
| 2008/04/07 | 681,997 | 700,997 | 681,997 | 690,997 | 518 |
| 2008/04/04 | 696,997 | 696,997 | 662,997 | 681,997 | 517 |
| 2008/04/03 | 660,997 | 696,997 | 652,997 | 696,997 | 338 |
| 2008/04/02 | 649,997 | 668,997 | 647,997 | 654,997 | 437 |
| 2008/04/01 | 609,998 | 619,998 | 609,998 | 619,998 | 245 |
| 2008/03/31 | 615,998 | 622,998 | 607,998 | 619,998 | 291 |
| 2008/03/28 | 625,998 | 625,998 | 608,998 | 612,998 | 204 |
| 2008/03/27 | 608,998 | 629,997 | 604,998 | 624,998 | 476 |
| 2008/03/26 | 622,998 | 622,998 | 601,998 | 608,998 | 309 |
| 2008/03/25 | 623,997 | 630,998 | 620,998 | 622,998 | 173 |
| 2008/03/24 | 621,998 | 628,997 | 609,998 | 609,998 | 271 |
| 2008/03/21 | 594,998 | 633,997 | 580,998 | 621,998 | 479 |
| 2008/03/19 | 549,998 | 592,998 | 547,998 | 589,998 | 825 |
| 2008/03/18 | 529,998 | 568,998 | 514,998 | 544,998 | 793 |
| 2008/03/17 | 556,998 | 556,998 | 520,998 | 523,998 | 664 |
| 2008/03/14 | 575,998 | 579,998 | 559,998 | 559,998 | 336 |
| 2008/03/13 | 594,998 | 595,998 | 575,998 | 575,998 | 351 |
| 2008/03/12 | 625,998 | 638,997 | 591,998 | 593,998 | 195 |
| 2008/03/11 | 599,998 | 622,998 | 591,998 | 614,998 | 1,067 |
| 2008/03/10 | 587,998 | 623,997 | 576,998 | 619,998 | 872 |
| 2008/03/07 | 578,998 | 590,998 | 575,998 | 577,998 | 536 |
| 2008/03/06 | 579,998 | 589,998 | 576,998 | 588,998 | 380 |
| 2008/03/05 | 595,998 | 598,998 | 577,998 | 577,998 | 963 |
| 2008/03/04 | 646,997 | 650,997 | 613,998 | 615,998 | 351 |
| 2008/03/03 | 662,997 | 662,997 | 639,997 | 639,997 | 278 |
| 2008/02/29 | 682,997 | 682,997 | 653,997 | 671,997 | 246 |
| 2008/02/28 | 677,997 | 677,997 | 671,997 | 672,997 | 111 |
| 2008/02/27 | 674,997 | 677,997 | 669,997 | 671,997 | 156 |
| 2008/02/26 | 675,997 | 679,997 | 662,997 | 668,997 | 165 |
| 2008/02/25 | 667,997 | 671,997 | 664,997 | 666,997 | 195 |
| 2008/02/22 | 662,997 | 666,997 | 654,997 | 657,997 | 188 |
| 2008/02/21 | 680,997 | 687,997 | 665,997 | 672,997 | 283 |
| 2008/02/20 | 697,997 | 713,997 | 669,997 | 687,997 | 543 |
| 2008/02/19 | 664,997 | 685,997 | 661,997 | 682,997 | 487 |
| 2008/02/18 | 659,997 | 668,997 | 656,997 | 668,997 | 293 |
| 2008/02/15 | 656,997 | 674,997 | 643,997 | 644,997 | 459 |
| 2008/02/14 | 664,997 | 664,997 | 645,997 | 651,997 | 324 |
| 2008/02/13 | 642,997 | 669,997 | 640,997 | 659,997 | 224 |
| 2008/02/12 | 647,997 | 659,997 | 632,997 | 632,997 | 284 |
| 2008/02/08 | 704,997 | 706,997 | 649,997 | 649,997 | 502 |
| 2008/02/07 | 710,997 | 710,997 | 672,997 | 694,997 | 423 |
| 2008/02/06 | 714,997 | 733,997 | 700,997 | 700,997 | 274 |
| 2008/02/05 | 712,997 | 754,997 | 701,997 | 743,997 | 947 |
| 2008/02/04 | 684,997 | 711,997 | 684,997 | 702,997 | 297 |
| 2008/02/01 | 672,997 | 677,997 | 660,997 | 674,997 | 375 |
| 2008/01/31 | 628,997 | 666,997 | 627,998 | 652,997 | 231 |
| 2008/01/30 | 632,997 | 643,997 | 626,997 | 637,997 | 310 |
| 2008/01/29 | 644,997 | 659,997 | 626,997 | 630,998 | 444 |
| 2008/01/28 | 678,997 | 690,997 | 619,998 | 634,997 | 391 |
| 2008/01/25 | 690,997 | 702,997 | 687,997 | 687,997 | 296 |
| 2008/01/24 | 652,997 | 697,997 | 652,997 | 680,997 | 931 |
| 2008/01/23 | 631,997 | 648,997 | 620,998 | 642,997 | 321 |
| 2008/01/22 | 654,997 | 654,997 | 605,998 | 616,998 | 555 |
| 2008/01/21 | 676,997 | 677,997 | 661,997 | 669,997 | 295 |
| 2008/01/18 | 661,997 | 709,997 | 658,997 | 699,997 | 566 |
| 2008/01/17 | 641,997 | 667,997 | 623,997 | 659,997 | 419 |
| 2008/01/16 | 609,998 | 659,997 | 599,998 | 651,997 | 831 |
| 2008/01/15 | 693,997 | 693,997 | 653,997 | 659,997 | 606 |
| 2008/01/11 | 688,997 | 688,997 | 664,997 | 683,997 | 443 |
| 2008/01/10 | 703,997 | 708,997 | 689,997 | 689,997 | 226 |
| 2008/01/09 | 702,997 | 713,997 | 700,997 | 713,997 | 379 |
| 2008/01/08 | 719,997 | 744,997 | 714,997 | 722,997 | 280 |
| 2008/01/07 | 722,997 | 741,997 | 708,997 | 726,997 | 292 |
| 2008/01/04 | 735,997 | 745,997 | 709,997 | 722,997 | 238 |