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 |
|---|---|---|---|---|---|
| 2010/12/30 | 104,800 | 104,800 | 103,300 | 103,800 | 3,543 |
| 2010/12/29 | 104,500 | 105,100 | 103,500 | 103,600 | 4,788 |
| 2010/12/28 | 103,800 | 108,300 | 103,100 | 103,900 | 11,741 |
| 2010/12/27 | 103,000 | 104,000 | 102,000 | 103,400 | 4,717 |
| 2010/12/24 | 101,300 | 103,000 | 101,100 | 103,000 | 6,392 |
| 2010/12/22 | 101,000 | 102,100 | 100,400 | 101,200 | 5,939 |
| 2010/12/21 | 100,000 | 101,300 | 99,900 | 101,300 | 5,011 |
| 2010/12/20 | 100,300 | 100,900 | 99,100 | 99,900 | 4,391 |
| 2010/12/17 | 102,000 | 102,500 | 99,600 | 99,600 | 6,086 |
| 2010/12/16 | 103,400 | 104,300 | 100,000 | 101,900 | 9,226 |
| 2010/12/15 | 102,600 | 103,300 | 101,600 | 102,000 | 5,633 |
| 2010/12/14 | 102,900 | 102,900 | 101,600 | 101,600 | 5,948 |
| 2010/12/13 | 100,000 | 103,000 | 99,900 | 103,000 | 7,373 |
| 2010/12/10 | 100,500 | 100,600 | 99,400 | 99,400 | 6,345 |
| 2010/12/09 | 100,300 | 100,600 | 98,900 | 99,700 | 5,543 |
| 2010/12/08 | 98,900 | 100,300 | 98,500 | 100,300 | 5,140 |
| 2010/12/07 | 99,000 | 99,500 | 97,500 | 97,500 | 3,935 |
| 2010/12/06 | 100,600 | 100,600 | 97,200 | 98,000 | 5,501 |
| 2010/12/03 | 99,200 | 100,300 | 99,200 | 99,900 | 4,482 |
| 2010/12/02 | 100,000 | 100,800 | 97,600 | 99,200 | 7,987 |
| 2010/12/01 | 96,300 | 99,700 | 96,300 | 98,800 | 8,806 |
| 2010/11/30 | 100,200 | 100,300 | 95,700 | 96,700 | 9,654 |
| 2010/11/29 | 101,800 | 102,600 | 99,500 | 100,200 | 5,625 |
| 2010/11/26 | 96,500 | 105,000 | 96,500 | 103,000 | 6,976 |
| 2010/11/26 | 1 -> 6.00 分割 | ||||
| 2010/11/25 | 574,998 | 584,998 | 573,998 | 580,998 | 1,354 |
| 2010/11/24 | 573,998 | 576,998 | 572,998 | 574,998 | 985 |
| 2010/11/22 | 574,998 | 576,998 | 570,998 | 574,998 | 805 |
| 2010/11/19 | 573,998 | 574,998 | 569,998 | 569,998 | 882 |
| 2010/11/18 | 567,998 | 575,998 | 565,998 | 573,998 | 1,137 |
| 2010/11/17 | 558,998 | 564,998 | 557,998 | 564,998 | 416 |
| 2010/11/16 | 560,998 | 564,998 | 554,998 | 557,998 | 783 |
| 2010/11/15 | 559,998 | 564,998 | 557,998 | 557,998 | 541 |
| 2010/11/12 | 557,998 | 562,998 | 554,998 | 559,998 | 453 |
| 2010/11/11 | 555,998 | 560,998 | 553,998 | 557,998 | 287 |
| 2010/11/10 | 549,998 | 554,998 | 547,998 | 554,998 | 362 |
| 2010/11/09 | 547,998 | 551,998 | 546,998 | 551,998 | 443 |
| 2010/11/08 | 553,998 | 554,998 | 548,998 | 550,998 | 616 |
| 2010/11/05 | 554,998 | 559,998 | 551,998 | 552,998 | 570 |
| 2010/11/04 | 559,998 | 561,998 | 551,998 | 554,998 | 530 |
| 2010/11/02 | 559,998 | 559,998 | 550,998 | 554,998 | 483 |
| 2010/11/01 | 553,998 | 561,998 | 553,998 | 559,998 | 611 |
| 2010/10/29 | 545,998 | 552,998 | 542,998 | 552,998 | 490 |
| 2010/10/28 | 547,998 | 550,998 | 541,998 | 541,998 | 484 |
| 2010/10/27 | 540,998 | 550,998 | 540,998 | 548,998 | 714 |
| 2010/10/26 | 539,998 | 541,998 | 537,998 | 539,998 | 860 |
| 2010/10/25 | 548,998 | 548,998 | 537,998 | 537,998 | 644 |
| 2010/10/22 | 544,998 | 553,998 | 542,998 | 548,998 | 360 |
| 2010/10/21 | 549,998 | 550,998 | 541,998 | 541,998 | 486 |
| 2010/10/20 | 551,998 | 551,998 | 546,998 | 549,998 | 206 |
| 2010/10/19 | 550,998 | 556,998 | 549,998 | 551,998 | 429 |
| 2010/10/18 | 546,998 | 552,998 | 546,998 | 549,998 | 151 |
| 2010/10/15 | 554,998 | 554,998 | 546,998 | 546,998 | 421 |
| 2010/10/14 | 550,998 | 555,998 | 549,998 | 554,998 | 411 |
| 2010/10/13 | 548,998 | 552,998 | 547,998 | 549,998 | 620 |
| 2010/10/12 | 554,998 | 554,998 | 546,998 | 547,998 | 285 |
| 2010/10/08 | 550,998 | 554,998 | 542,998 | 551,998 | 482 |
| 2010/10/07 | 560,998 | 562,998 | 547,998 | 549,998 | 877 |
| 2010/10/06 | 577,998 | 581,998 | 553,998 | 560,998 | 1,572 |
| 2010/10/05 | 567,998 | 576,998 | 559,998 | 571,998 | 939 |
| 2010/10/04 | 574,998 | 576,998 | 568,998 | 571,998 | 336 |
| 2010/10/01 | 574,998 | 577,998 | 566,998 | 572,998 | 940 |
| 2010/09/30 | 574,998 | 574,998 | 563,998 | 574,998 | 342 |
| 2010/09/29 | 573,998 | 579,998 | 569,998 | 574,998 | 742 |
| 2010/09/28 | 556,998 | 572,998 | 553,998 | 568,998 | 608 |
| 2010/09/27 | 549,998 | 556,998 | 546,998 | 553,998 | 435 |
| 2010/09/24 | 540,998 | 549,998 | 538,998 | 547,998 | 231 |
| 2010/09/22 | 549,998 | 551,998 | 547,998 | 549,998 | 386 |
| 2010/09/21 | 537,998 | 549,998 | 537,998 | 549,998 | 222 |
| 2010/09/17 | 537,998 | 544,998 | 531,998 | 533,998 | 336 |
| 2010/09/16 | 543,998 | 543,998 | 531,998 | 533,998 | 421 |
| 2010/09/15 | 544,998 | 545,998 | 536,998 | 536,998 | 435 |
| 2010/09/14 | 537,998 | 546,998 | 535,998 | 544,998 | 398 |
| 2010/09/13 | 537,998 | 547,998 | 532,998 | 532,998 | 309 |
| 2010/09/10 | 527,998 | 538,998 | 527,998 | 534,998 | 86 |
| 2010/09/09 | 536,998 | 539,998 | 529,998 | 530,998 | 176 |
| 2010/09/08 | 538,998 | 543,998 | 535,998 | 535,998 | 279 |
| 2010/09/07 | 543,998 | 549,998 | 539,998 | 544,998 | 366 |
| 2010/09/06 | 545,998 | 553,998 | 542,998 | 547,998 | 211 |
| 2010/09/03 | 554,998 | 557,998 | 550,998 | 551,998 | 242 |
| 2010/09/02 | 544,998 | 561,998 | 544,998 | 559,998 | 561 |
| 2010/09/01 | 542,998 | 544,998 | 537,998 | 544,998 | 416 |
| 2010/08/31 | 538,998 | 544,998 | 537,998 | 543,998 | 441 |
| 2010/08/30 | 530,998 | 537,998 | 529,998 | 536,998 | 100 |
| 2010/08/27 | 523,998 | 532,998 | 522,998 | 530,998 | 231 |
| 2010/08/26 | 528,998 | 530,998 | 520,998 | 522,998 | 156 |
| 2010/08/25 | 531,998 | 537,998 | 526,998 | 526,998 | 442 |
| 2010/08/24 | 537,998 | 539,998 | 534,998 | 538,998 | 267 |
| 2010/08/23 | 538,998 | 543,998 | 531,998 | 538,998 | 323 |
| 2010/08/20 | 549,998 | 549,998 | 542,998 | 544,998 | 184 |
| 2010/08/19 | 541,998 | 553,998 | 538,998 | 553,998 | 102 |
| 2010/08/18 | 539,998 | 542,998 | 537,998 | 539,998 | 75 |
| 2010/08/17 | 531,998 | 539,998 | 527,998 | 533,998 | 195 |
| 2010/08/16 | 535,998 | 538,998 | 531,998 | 533,998 | 126 |
| 2010/08/13 | 539,998 | 541,998 | 534,998 | 541,998 | 188 |
| 2010/08/12 | 541,998 | 544,998 | 530,998 | 538,998 | 351 |
| 2010/08/11 | 550,998 | 557,998 | 544,998 | 547,998 | 288 |
| 2010/08/10 | 548,998 | 558,998 | 548,998 | 548,998 | 171 |
| 2010/08/09 | 544,998 | 551,998 | 540,998 | 547,998 | 263 |
| 2010/08/06 | 546,998 | 550,998 | 540,998 | 544,998 | 499 |
| 2010/08/05 | 553,998 | 562,998 | 549,998 | 555,998 | 487 |
| 2010/08/04 | 568,998 | 570,998 | 555,998 | 558,998 | 264 |
| 2010/08/03 | 574,998 | 577,998 | 569,998 | 574,998 | 433 |
| 2010/08/02 | 579,998 | 583,998 | 573,998 | 582,998 | 484 |
| 2010/07/30 | 574,998 | 577,998 | 549,998 | 573,998 | 608 |
| 2010/07/29 | 555,998 | 581,998 | 555,998 | 577,998 | 543 |
| 2010/07/28 | 541,998 | 562,998 | 541,998 | 562,998 | 549 |
| 2010/07/27 | 539,998 | 550,998 | 537,998 | 541,998 | 496 |
| 2010/07/26 | 534,998 | 544,998 | 531,998 | 537,998 | 503 |
| 2010/07/23 | 540,998 | 546,998 | 535,998 | 538,998 | 518 |
| 2010/07/22 | 538,998 | 539,998 | 530,998 | 537,998 | 176 |
| 2010/07/21 | 521,998 | 544,998 | 515,998 | 536,998 | 530 |
| 2010/07/20 | 499,998 | 521,998 | 495,998 | 513,998 | 521 |
| 2010/07/16 | 504,998 | 504,998 | 495,498 | 499,498 | 528 |
| 2010/07/15 | 495,998 | 511,998 | 495,998 | 502,998 | 775 |
| 2010/07/14 | 498,998 | 504,998 | 493,498 | 499,998 | 449 |
| 2010/07/13 | 501,998 | 503,998 | 491,998 | 495,998 | 479 |
| 2010/07/12 | 508,998 | 514,998 | 502,998 | 502,998 | 349 |
| 2010/07/09 | 516,998 | 519,998 | 504,998 | 514,998 | 383 |
| 2010/07/08 | 526,998 | 527,998 | 513,998 | 516,998 | 267 |
| 2010/07/07 | 515,998 | 528,998 | 512,998 | 523,998 | 332 |
| 2010/07/06 | 518,998 | 522,998 | 512,998 | 518,998 | 298 |
| 2010/07/05 | 518,998 | 527,998 | 511,998 | 526,998 | 269 |
| 2010/07/02 | 527,998 | 527,998 | 519,998 | 521,998 | 445 |
| 2010/07/01 | 530,998 | 531,998 | 524,998 | 526,998 | 676 |
| 2010/06/30 | 522,998 | 537,998 | 512,998 | 530,998 | 593 |
| 2010/06/29 | 535,998 | 544,998 | 529,998 | 529,998 | 310 |
| 2010/06/28 | 535,998 | 552,998 | 534,998 | 534,998 | 424 |
| 2010/06/25 | 522,998 | 532,998 | 521,998 | 527,998 | 307 |
| 2010/06/24 | 524,998 | 528,998 | 524,998 | 527,998 | 253 |
| 2010/06/23 | 524,998 | 529,998 | 524,998 | 524,998 | 242 |
| 2010/06/22 | 527,998 | 534,998 | 521,998 | 534,998 | 383 |
| 2010/06/21 | 529,998 | 537,998 | 524,998 | 534,998 | 300 |
| 2010/06/18 | 540,998 | 550,998 | 529,998 | 534,998 | 671 |
| 2010/06/17 | 539,998 | 544,998 | 538,998 | 544,998 | 265 |
| 2010/06/16 | 536,998 | 552,998 | 533,998 | 546,998 | 434 |
| 2010/06/15 | 541,998 | 541,998 | 529,998 | 537,998 | 303 |
| 2010/06/14 | 547,998 | 547,998 | 536,998 | 537,998 | 323 |
| 2010/06/11 | 519,998 | 538,998 | 517,998 | 538,998 | 850 |
| 2010/06/10 | 484,498 | 520,998 | 483,998 | 509,998 | 758 |
| 2010/06/09 | 495,498 | 496,498 | 477,998 | 479,998 | 699 |
| 2010/06/08 | 491,498 | 503,998 | 490,498 | 493,498 | 678 |
| 2010/06/07 | 509,998 | 520,998 | 494,998 | 495,998 | 1,057 |
| 2010/06/04 | 528,998 | 530,998 | 511,998 | 514,998 | 476 |
| 2010/06/03 | 529,998 | 534,998 | 527,998 | 527,998 | 480 |
| 2010/06/02 | 529,998 | 539,998 | 527,998 | 533,998 | 467 |
| 2010/06/01 | 529,998 | 536,998 | 526,998 | 529,998 | 510 |
| 2010/05/31 | 524,998 | 538,998 | 524,998 | 532,998 | 379 |
| 2010/05/28 | 529,998 | 545,998 | 528,998 | 530,998 | 553 |
| 2010/05/27 | 517,998 | 529,998 | 516,998 | 526,998 | 508 |
| 2010/05/26 | 536,998 | 545,998 | 531,998 | 539,998 | 648 |
| 2010/05/25 | 559,998 | 560,998 | 534,998 | 536,998 | 554 |
| 2010/05/24 | 571,998 | 572,998 | 559,998 | 559,998 | 718 |
| 2010/05/21 | 560,998 | 569,998 | 556,998 | 564,998 | 766 |
| 2010/05/20 | 556,998 | 579,998 | 556,998 | 570,998 | 696 |
| 2010/05/19 | 554,998 | 577,998 | 546,998 | 566,998 | 928 |
| 2010/05/18 | 584,998 | 585,998 | 561,998 | 561,998 | 799 |
| 2010/05/17 | 597,998 | 597,998 | 582,998 | 585,998 | 536 |
| 2010/05/14 | 585,998 | 602,998 | 582,998 | 601,998 | 475 |
| 2010/05/13 | 584,998 | 594,998 | 582,998 | 592,998 | 590 |
| 2010/05/12 | 593,998 | 593,998 | 574,998 | 574,998 | 660 |
| 2010/05/11 | 609,998 | 609,998 | 580,998 | 588,998 | 442 |
| 2010/05/10 | 587,998 | 607,998 | 587,998 | 598,998 | 464 |
| 2010/05/07 | 584,998 | 595,998 | 584,998 | 590,998 | 753 |
| 2010/05/06 | 603,998 | 612,998 | 587,998 | 604,998 | 712 |
| 2010/04/30 | 608,998 | 621,998 | 607,998 | 613,998 | 936 |
| 2010/04/28 | 604,998 | 614,998 | 602,998 | 605,998 | 739 |
| 2010/04/27 | 614,998 | 615,998 | 604,998 | 608,998 | 1,088 |
| 2010/04/26 | 599,998 | 621,998 | 599,998 | 617,998 | 1,366 |
| 2010/04/23 | 619,998 | 626,997 | 594,998 | 598,998 | 3,302 |
| 2010/04/22 | 585,998 | 597,998 | 581,998 | 586,998 | 2,039 |
| 2010/04/21 | 570,998 | 574,998 | 564,998 | 565,998 | 440 |
| 2010/04/20 | 587,998 | 593,998 | 571,998 | 580,998 | 873 |
| 2010/04/19 | 579,998 | 584,998 | 574,998 | 577,998 | 1,013 |
| 2010/04/16 | 589,998 | 599,998 | 587,998 | 589,998 | 920 |
| 2010/04/15 | 587,998 | 599,998 | 584,998 | 599,998 | 592 |
| 2010/04/14 | 579,998 | 587,998 | 578,998 | 586,998 | 591 |
| 2010/04/13 | 570,998 | 577,998 | 566,998 | 571,998 | 605 |
| 2010/04/12 | 565,998 | 570,998 | 554,998 | 568,998 | 339 |
| 2010/04/09 | 556,998 | 565,998 | 554,998 | 565,998 | 881 |
| 2010/04/08 | 543,998 | 555,998 | 539,998 | 552,998 | 680 |
| 2010/04/07 | 553,998 | 553,998 | 540,998 | 547,998 | 566 |
| 2010/04/06 | 548,998 | 555,998 | 546,998 | 555,998 | 341 |
| 2010/04/05 | 555,998 | 555,998 | 540,998 | 548,998 | 556 |
| 2010/04/02 | 539,998 | 551,998 | 537,998 | 545,998 | 1,217 |
| 2010/04/01 | 536,998 | 539,998 | 530,998 | 535,998 | 737 |
| 2010/03/31 | 529,998 | 544,998 | 528,998 | 537,998 | 678 |
| 2010/03/30 | 530,998 | 539,998 | 529,998 | 534,998 | 308 |
| 2010/03/29 | 509,998 | 537,998 | 506,998 | 529,998 | 536 |
| 2010/03/26 | 511,998 | 518,998 | 511,998 | 515,998 | 582 |
| 2010/03/25 | 499,998 | 518,998 | 499,498 | 512,998 | 957 |
| 2010/03/24 | 497,998 | 503,998 | 497,998 | 499,498 | 627 |
| 2010/03/23 | 507,998 | 507,998 | 494,498 | 497,998 | 591 |
| 2010/03/19 | 508,998 | 509,998 | 498,998 | 500,998 | 795 |
| 2010/03/18 | 500,998 | 509,998 | 499,998 | 505,998 | 622 |
| 2010/03/17 | 509,998 | 517,998 | 504,998 | 504,998 | 695 |
| 2010/03/16 | 499,998 | 513,998 | 498,498 | 511,998 | 797 |
| 2010/03/15 | 477,998 | 499,998 | 477,998 | 495,498 | 690 |
| 2010/03/12 | 470,498 | 481,998 | 467,998 | 478,498 | 760 |
| 2010/03/11 | 468,998 | 473,498 | 468,998 | 471,998 | 267 |
| 2010/03/10 | 471,498 | 477,998 | 471,498 | 472,998 | 238 |
| 2010/03/09 | 472,498 | 475,998 | 470,998 | 471,498 | 252 |
| 2010/03/08 | 474,498 | 477,498 | 470,498 | 474,998 | 482 |
| 2010/03/05 | 468,498 | 477,998 | 466,998 | 477,998 | 301 |
| 2010/03/04 | 481,498 | 481,498 | 467,998 | 467,998 | 377 |
| 2010/03/03 | 485,498 | 487,998 | 482,998 | 487,998 | 166 |
| 2010/03/02 | 489,998 | 489,998 | 482,498 | 487,998 | 416 |
| 2010/03/01 | 479,998 | 486,998 | 476,998 | 486,998 | 524 |
| 2010/02/26 | 469,498 | 477,998 | 464,498 | 477,998 | 312 |
| 2010/02/25 | 455,998 | 471,998 | 455,998 | 471,498 | 336 |
| 2010/02/24 | 462,998 | 465,498 | 457,998 | 458,998 | 327 |
| 2010/02/23 | 461,998 | 472,498 | 461,498 | 470,998 | 279 |
| 2010/02/22 | 464,498 | 464,998 | 459,998 | 462,998 | 454 |
| 2010/02/19 | 457,498 | 461,998 | 454,998 | 461,998 | 451 |
| 2010/02/18 | 448,498 | 464,998 | 448,498 | 456,998 | 470 |
| 2010/02/17 | 446,998 | 451,498 | 441,998 | 448,498 | 310 |
| 2010/02/16 | 437,998 | 444,998 | 435,998 | 441,498 | 321 |
| 2010/02/15 | 442,498 | 443,998 | 434,998 | 439,498 | 310 |
| 2010/02/12 | 439,498 | 439,998 | 432,998 | 437,998 | 875 |
| 2010/02/10 | 450,998 | 456,998 | 438,498 | 439,498 | 1,173 |
| 2010/02/09 | 459,998 | 462,998 | 457,498 | 457,498 | 582 |
| 2010/02/08 | 464,998 | 471,998 | 462,998 | 462,998 | 260 |
| 2010/02/05 | 472,998 | 474,998 | 465,498 | 470,498 | 343 |
| 2010/02/04 | 466,498 | 474,498 | 460,998 | 474,498 | 414 |
| 2010/02/03 | 474,998 | 474,998 | 466,498 | 467,498 | 700 |
| 2010/02/02 | 474,998 | 482,998 | 472,998 | 479,998 | 534 |
| 2010/02/01 | 465,998 | 479,498 | 456,498 | 473,998 | 1,137 |
| 2010/01/29 | 467,498 | 478,498 | 461,998 | 472,998 | 595 |
| 2010/01/28 | 466,998 | 482,498 | 466,998 | 470,498 | 289 |
| 2010/01/27 | 468,498 | 475,998 | 465,498 | 465,998 | 349 |
| 2010/01/26 | 482,498 | 484,498 | 470,498 | 470,998 | 505 |
| 2010/01/25 | 482,998 | 487,998 | 476,498 | 478,998 | 516 |
| 2010/01/22 | 488,498 | 493,498 | 481,998 | 486,998 | 1,713 |
| 2010/01/21 | 491,998 | 498,498 | 486,998 | 486,998 | 571 |
| 2010/01/20 | 498,998 | 498,998 | 492,498 | 496,998 | 339 |
| 2010/01/19 | 493,498 | 498,998 | 493,498 | 498,998 | 346 |
| 2010/01/18 | 493,498 | 497,998 | 485,998 | 496,498 | 383 |
| 2010/01/15 | 480,998 | 493,998 | 480,998 | 493,998 | 575 |
| 2010/01/14 | 480,998 | 487,998 | 480,998 | 484,998 | 511 |
| 2010/01/13 | 481,998 | 491,998 | 481,998 | 485,498 | 369 |
| 2010/01/12 | 492,998 | 494,998 | 485,498 | 488,998 | 389 |
| 2010/01/08 | 499,498 | 499,998 | 495,998 | 498,498 | 528 |
| 2010/01/07 | 499,498 | 502,998 | 491,998 | 497,998 | 407 |
| 2010/01/06 | 502,998 | 512,998 | 498,998 | 498,998 | 420 |
| 2010/01/05 | 509,998 | 514,998 | 505,998 | 512,998 | 508 |
| 2010/01/04 | 496,998 | 514,998 | 495,998 | 509,998 | 440 |