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 |
|---|---|---|---|---|---|
| 2011/12/30 | 84,300 | 87,900 | 84,300 | 87,300 | 4,915 |
| 2011/12/29 | 83,500 | 84,300 | 82,900 | 84,300 | 2,128 |
| 2011/12/28 | 83,900 | 86,100 | 83,000 | 85,000 | 6,019 |
| 2011/12/27 | 80,600 | 85,200 | 80,600 | 83,800 | 7,316 |
| 2011/12/26 | 81,100 | 81,300 | 80,100 | 80,100 | 2,199 |
| 2011/12/22 | 82,500 | 82,700 | 81,600 | 82,100 | 3,136 |
| 2011/12/21 | 82,500 | 82,800 | 82,000 | 82,500 | 2,044 |
| 2011/12/20 | 82,000 | 82,700 | 81,400 | 82,000 | 1,692 |
| 2011/12/19 | 81,300 | 82,800 | 80,800 | 82,500 | 3,583 |
| 2011/12/16 | 80,600 | 81,200 | 80,200 | 80,200 | 2,575 |
| 2011/12/15 | 81,400 | 82,100 | 80,500 | 80,500 | 2,339 |
| 2011/12/14 | 80,000 | 81,700 | 79,700 | 80,800 | 4,616 |
| 2011/12/13 | 80,300 | 80,700 | 79,600 | 79,600 | 3,985 |
| 2011/12/12 | 80,900 | 81,600 | 79,800 | 80,300 | 4,653 |
| 2011/12/09 | 83,500 | 83,600 | 81,700 | 81,700 | 2,982 |
| 2011/12/08 | 83,500 | 84,800 | 82,900 | 82,900 | 2,102 |
| 2011/12/07 | 82,900 | 85,100 | 82,000 | 84,200 | 5,599 |
| 2011/12/06 | 83,300 | 85,300 | 82,900 | 83,600 | 2,365 |
| 2011/12/05 | 82,100 | 85,000 | 81,700 | 84,600 | 3,809 |
| 2011/12/02 | 81,100 | 83,500 | 80,500 | 82,600 | 4,576 |
| 2011/12/01 | 82,200 | 82,900 | 80,300 | 80,300 | 3,882 |
| 2011/11/30 | 82,700 | 82,700 | 80,700 | 82,100 | 4,020 |
| 2011/11/29 | 79,600 | 81,600 | 78,700 | 81,600 | 4,650 |
| 2011/11/28 | 80,200 | 80,300 | 78,000 | 78,100 | 7,624 |
| 2011/11/25 | 85,000 | 85,000 | 82,800 | 83,400 | 7,829 |
| 2011/11/24 | 83,200 | 84,300 | 82,800 | 83,500 | 5,380 |
| 2011/11/22 | 82,200 | 83,300 | 82,000 | 83,200 | 4,093 |
| 2011/11/21 | 84,100 | 84,400 | 81,600 | 82,200 | 4,838 |
| 2011/11/18 | 81,100 | 82,600 | 81,100 | 82,600 | 3,297 |
| 2011/11/17 | 81,300 | 82,900 | 81,000 | 82,100 | 4,014 |
| 2011/11/16 | 81,000 | 82,400 | 80,200 | 80,600 | 5,126 |
| 2011/11/15 | 85,000 | 85,200 | 80,400 | 81,900 | 6,108 |
| 2011/11/14 | 85,500 | 85,900 | 85,100 | 85,400 | 1,989 |
| 2011/11/11 | 85,200 | 85,800 | 84,500 | 85,800 | 3,264 |
| 2011/11/10 | 85,700 | 87,400 | 84,100 | 85,200 | 9,255 |
| 2011/11/09 | 86,800 | 87,600 | 86,000 | 86,200 | 3,228 |
| 2011/11/08 | 87,600 | 87,700 | 86,100 | 86,800 | 4,162 |
| 2011/11/07 | 88,000 | 88,300 | 86,900 | 87,600 | 3,329 |
| 2011/11/04 | 90,300 | 90,400 | 88,500 | 88,900 | 3,524 |
| 2011/11/02 | 90,100 | 90,900 | 89,300 | 90,500 | 4,257 |
| 2011/11/01 | 90,000 | 90,400 | 88,300 | 90,400 | 4,776 |
| 2011/10/31 | 90,000 | 90,500 | 87,700 | 88,400 | 4,731 |
| 2011/10/28 | 90,000 | 91,100 | 88,000 | 91,100 | 5,530 |
| 2011/10/27 | 85,800 | 90,500 | 85,800 | 89,700 | 6,866 |
| 2011/10/26 | 87,000 | 89,000 | 85,600 | 86,500 | 3,240 |
| 2011/10/25 | 85,800 | 88,100 | 85,600 | 86,500 | 2,665 |
| 2011/10/24 | 87,400 | 87,400 | 86,000 | 86,600 | 1,688 |
| 2011/10/21 | 86,200 | 86,800 | 85,100 | 85,900 | 3,914 |
| 2011/10/20 | 86,700 | 86,900 | 85,800 | 86,200 | 2,790 |
| 2011/10/19 | 87,000 | 88,200 | 86,700 | 87,900 | 1,842 |
| 2011/10/18 | 86,900 | 87,200 | 85,500 | 87,000 | 3,103 |
| 2011/10/17 | 88,500 | 89,400 | 87,600 | 87,700 | 3,631 |
| 2011/10/14 | 88,000 | 89,800 | 88,000 | 89,100 | 4,837 |
| 2011/10/13 | 89,800 | 90,500 | 88,300 | 89,500 | 13,061 |
| 2011/10/12 | 85,100 | 87,000 | 84,400 | 85,400 | 7,052 |
| 2011/10/11 | 82,900 | 84,700 | 82,400 | 84,000 | 4,023 |
| 2011/10/07 | 83,400 | 83,600 | 82,200 | 82,200 | 4,597 |
| 2011/10/06 | 81,600 | 83,200 | 80,300 | 82,500 | 8,629 |
| 2011/10/05 | 79,300 | 81,900 | 78,500 | 80,100 | 13,429 |
| 2011/10/04 | 82,200 | 82,200 | 78,900 | 79,600 | 6,535 |
| 2011/10/03 | 81,800 | 82,900 | 80,400 | 82,200 | 3,378 |
| 2011/09/30 | 81,700 | 82,700 | 80,600 | 81,500 | 5,418 |
| 2011/09/29 | 78,700 | 82,000 | 78,600 | 80,200 | 6,573 |
| 2011/09/28 | 78,100 | 79,500 | 78,100 | 79,500 | 4,982 |
| 2011/09/27 | 79,000 | 79,900 | 76,500 | 77,100 | 9,714 |
| 2011/09/26 | 79,000 | 79,200 | 77,300 | 77,800 | 3,860 |
| 2011/09/22 | 80,100 | 80,600 | 79,300 | 79,400 | 5,260 |
| 2011/09/21 | 80,200 | 81,400 | 80,200 | 81,000 | 3,351 |
| 2011/09/20 | 80,700 | 81,100 | 80,000 | 80,000 | 5,745 |
| 2011/09/16 | 83,100 | 83,400 | 80,400 | 81,100 | 16,445 |
| 2011/09/15 | 83,700 | 85,900 | 82,400 | 83,200 | 7,516 |
| 2011/09/14 | 85,500 | 85,800 | 83,000 | 85,200 | 5,513 |
| 2011/09/13 | 86,000 | 86,200 | 85,500 | 85,800 | 3,172 |
| 2011/09/12 | 87,800 | 88,100 | 86,600 | 86,600 | 2,735 |
| 2011/09/09 | 86,900 | 88,700 | 86,900 | 88,700 | 5,312 |
| 2011/09/08 | 89,500 | 90,000 | 88,000 | 88,400 | 2,004 |
| 2011/09/07 | 90,000 | 90,100 | 88,700 | 88,800 | 3,581 |
| 2011/09/06 | 90,700 | 91,200 | 89,900 | 89,900 | 2,388 |
| 2011/09/05 | 91,100 | 91,300 | 90,500 | 90,700 | 1,649 |
| 2011/09/02 | 91,500 | 91,800 | 91,100 | 91,100 | 2,032 |
| 2011/09/01 | 91,600 | 92,200 | 91,400 | 92,100 | 3,637 |
| 2011/08/31 | 91,500 | 92,200 | 91,200 | 92,200 | 4,092 |
| 2011/08/30 | 92,000 | 92,300 | 91,200 | 91,600 | 2,094 |
| 2011/08/29 | 91,000 | 92,000 | 90,600 | 91,800 | 2,291 |
| 2011/08/26 | 90,300 | 91,000 | 90,300 | 90,800 | 1,989 |
| 2011/08/25 | 90,700 | 90,700 | 89,900 | 90,300 | 2,620 |
| 2011/08/24 | 88,900 | 90,500 | 88,900 | 89,800 | 2,439 |
| 2011/08/23 | 89,900 | 90,100 | 88,900 | 89,400 | 2,117 |
| 2011/08/22 | 89,600 | 90,400 | 89,400 | 89,900 | 2,168 |
| 2011/08/19 | 91,000 | 91,100 | 89,900 | 90,300 | 4,401 |
| 2011/08/18 | 91,400 | 92,400 | 91,200 | 92,000 | 2,518 |
| 2011/08/17 | 90,000 | 92,000 | 88,600 | 91,500 | 4,073 |
| 2011/08/16 | 90,000 | 90,200 | 88,900 | 90,100 | 3,007 |
| 2011/08/15 | 87,700 | 90,000 | 87,600 | 89,300 | 2,882 |
| 2011/08/12 | 87,600 | 87,700 | 86,200 | 87,600 | 4,456 |
| 2011/08/11 | 86,800 | 87,300 | 86,500 | 87,200 | 5,390 |
| 2011/08/10 | 89,000 | 89,700 | 87,900 | 88,500 | 5,008 |
| 2011/08/09 | 87,900 | 89,100 | 86,000 | 87,800 | 12,405 |
| 2011/08/08 | 90,100 | 90,900 | 87,300 | 89,000 | 10,597 |
| 2011/08/05 | 91,900 | 92,300 | 90,900 | 90,900 | 11,811 |
| 2011/08/04 | 92,300 | 93,000 | 92,100 | 92,900 | 6,306 |
| 2011/08/03 | 91,900 | 92,900 | 91,500 | 92,900 | 6,601 |
| 2011/08/02 | 92,500 | 92,900 | 92,000 | 92,500 | 3,056 |
| 2011/08/01 | 92,000 | 93,000 | 92,000 | 93,000 | 4,450 |
| 2011/07/29 | 91,900 | 92,500 | 91,600 | 92,500 | 3,641 |
| 2011/07/28 | 92,300 | 92,400 | 91,900 | 91,900 | 3,916 |
| 2011/07/27 | 92,200 | 93,000 | 92,100 | 92,700 | 3,129 |
| 2011/07/26 | 92,800 | 92,800 | 92,200 | 92,300 | 2,697 |
| 2011/07/25 | 92,800 | 93,000 | 92,600 | 93,000 | 2,488 |
| 2011/07/22 | 93,000 | 93,300 | 92,800 | 93,200 | 5,980 |
| 2011/07/21 | 92,700 | 93,100 | 92,500 | 93,100 | 14,670 |
| 2011/07/20 | 92,300 | 92,800 | 92,200 | 92,700 | 5,258 |
| 2011/07/19 | 92,100 | 92,500 | 91,800 | 92,100 | 5,912 |
| 2011/07/15 | 92,000 | 92,500 | 92,000 | 92,300 | 2,996 |
| 2011/07/14 | 91,700 | 92,400 | 91,700 | 91,900 | 4,052 |
| 2011/07/13 | 92,300 | 92,400 | 91,900 | 92,000 | 5,007 |
| 2011/07/12 | 92,700 | 92,800 | 92,100 | 92,300 | 5,061 |
| 2011/07/11 | 93,000 | 93,300 | 92,700 | 92,700 | 4,111 |
| 2011/07/08 | 92,800 | 93,100 | 92,600 | 93,000 | 6,477 |
| 2011/07/07 | 92,800 | 93,000 | 92,600 | 93,000 | 6,236 |
| 2011/07/06 | 92,900 | 92,900 | 92,500 | 92,900 | 4,795 |
| 2011/07/05 | 92,600 | 92,900 | 92,400 | 92,900 | 6,453 |
| 2011/07/04 | 92,600 | 92,700 | 92,200 | 92,600 | 7,115 |
| 2011/07/01 | 92,300 | 92,700 | 92,200 | 92,600 | 11,417 |
| 2011/06/30 | 92,200 | 92,500 | 92,000 | 92,500 | 11,841 |
| 2011/06/29 | 92,100 | 92,300 | 92,000 | 92,300 | 7,015 |
| 2011/06/28 | 91,700 | 92,300 | 91,600 | 92,300 | 8,192 |
| 2011/06/27 | 91,800 | 91,900 | 91,600 | 91,700 | 3,796 |
| 2011/06/24 | 92,000 | 92,000 | 91,700 | 91,800 | 4,327 |
| 2011/06/23 | 92,000 | 92,300 | 91,900 | 91,900 | 4,733 |
| 2011/06/22 | 91,500 | 92,100 | 91,500 | 91,800 | 4,529 |
| 2011/06/21 | 91,400 | 91,600 | 91,300 | 91,500 | 3,993 |
| 2011/06/20 | 91,600 | 91,900 | 91,300 | 91,400 | 5,381 |
| 2011/06/17 | 92,000 | 92,100 | 91,400 | 91,400 | 9,064 |
| 2011/06/16 | 92,200 | 92,400 | 92,000 | 92,000 | 4,899 |
| 2011/06/15 | 92,400 | 92,500 | 92,100 | 92,500 | 7,716 |
| 2011/06/14 | 92,100 | 92,500 | 91,800 | 91,900 | 11,460 |
| 2011/06/13 | 91,500 | 92,200 | 91,500 | 91,700 | 7,061 |
| 2011/06/10 | 92,700 | 92,800 | 91,900 | 92,400 | 19,978 |
| 2011/06/09 | 92,000 | 93,400 | 91,600 | 93,400 | 70,621 |
| 2011/06/08 | 93,300 | 95,700 | 93,000 | 95,600 | 48,456 |
| 2011/06/07 | 93,000 | 93,600 | 92,200 | 93,400 | 17,507 |
| 2011/06/06 | 92,400 | 93,300 | 92,400 | 92,900 | 17,082 |
| 2011/06/03 | 92,300 | 93,200 | 92,200 | 93,000 | 24,507 |
| 2011/06/02 | 92,900 | 93,100 | 92,000 | 92,200 | 41,551 |
| 2011/06/01 | 93,400 | 94,200 | 93,200 | 93,500 | 23,962 |
| 2011/05/31 | 93,300 | 93,400 | 92,700 | 92,700 | 8,235 |
| 2011/05/30 | 93,200 | 93,800 | 92,900 | 93,200 | 4,556 |
| 2011/05/27 | 92,700 | 94,200 | 91,900 | 92,600 | 5,843 |
| 2011/05/26 | 94,200 | 94,400 | 93,600 | 93,900 | 6,041 |
| 2011/05/25 | 92,700 | 93,200 | 92,600 | 93,000 | 8,747 |
| 2011/05/24 | 93,500 | 93,600 | 91,800 | 92,500 | 10,400 |
| 2011/05/23 | 95,700 | 95,900 | 94,300 | 94,900 | 4,190 |
| 2011/05/20 | 96,300 | 97,200 | 95,100 | 95,100 | 7,550 |
| 2011/05/19 | 98,400 | 98,500 | 95,700 | 96,000 | 7,910 |
| 2011/05/18 | 100,400 | 100,400 | 97,100 | 98,400 | 9,662 |
| 2011/05/17 | 100,700 | 101,500 | 100,400 | 100,400 | 3,099 |
| 2011/05/16 | 100,800 | 101,500 | 100,200 | 101,400 | 4,121 |
| 2011/05/13 | 102,900 | 103,500 | 100,500 | 101,900 | 3,828 |
| 2011/05/12 | 103,500 | 103,900 | 102,100 | 102,900 | 2,220 |
| 2011/05/11 | 104,000 | 104,400 | 103,500 | 103,800 | 1,504 |
| 2011/05/10 | 104,000 | 104,700 | 103,900 | 103,900 | 2,779 |
| 2011/05/09 | 104,000 | 104,900 | 103,700 | 104,700 | 3,525 |
| 2011/05/06 | 102,900 | 104,200 | 102,900 | 103,000 | 3,533 |
| 2011/05/02 | 103,800 | 104,500 | 101,800 | 102,900 | 3,611 |
| 2011/04/28 | 102,600 | 102,600 | 100,700 | 101,600 | 4,525 |
| 2011/04/27 | 101,700 | 102,900 | 100,300 | 100,900 | 4,439 |
| 2011/04/26 | 103,700 | 103,700 | 101,200 | 101,300 | 3,905 |
| 2011/04/25 | 102,200 | 103,500 | 102,100 | 103,300 | 1,811 |
| 2011/04/22 | 101,900 | 102,300 | 101,500 | 102,200 | 1,297 |
| 2011/04/21 | 100,800 | 102,300 | 100,600 | 101,900 | 3,447 |
| 2011/04/20 | 100,200 | 100,700 | 99,700 | 99,700 | 1,745 |
| 2011/04/19 | 100,800 | 100,800 | 99,900 | 100,100 | 1,498 |
| 2011/04/18 | 100,000 | 100,700 | 99,500 | 100,500 | 2,356 |
| 2011/04/15 | 99,800 | 100,400 | 99,000 | 99,600 | 2,352 |
| 2011/04/14 | 99,300 | 99,900 | 98,400 | 99,500 | 4,644 |
| 2011/04/13 | 100,000 | 100,800 | 99,200 | 99,200 | 3,273 |
| 2011/04/12 | 101,300 | 101,600 | 99,700 | 100,400 | 2,798 |
| 2011/04/11 | 102,500 | 102,600 | 100,900 | 101,600 | 2,047 |
| 2011/04/08 | 102,500 | 103,500 | 101,400 | 101,400 | 3,127 |
| 2011/04/07 | 104,400 | 104,400 | 101,300 | 103,500 | 3,697 |
| 2011/04/06 | 104,800 | 106,000 | 103,500 | 104,400 | 4,434 |
| 2011/04/05 | 105,000 | 105,600 | 104,400 | 105,500 | 3,879 |
| 2011/04/04 | 104,900 | 105,600 | 104,500 | 105,000 | 2,714 |
| 2011/04/01 | 104,000 | 105,000 | 103,500 | 104,900 | 3,206 |
| 2011/03/31 | 105,000 | 106,000 | 103,000 | 105,100 | 4,603 |
| 2011/03/30 | 101,800 | 106,500 | 101,800 | 105,000 | 5,074 |
| 2011/03/29 | 99,900 | 104,300 | 99,900 | 103,500 | 5,395 |
| 2011/03/28 | 99,900 | 102,900 | 99,200 | 101,900 | 5,101 |
| 2011/03/25 | 99,500 | 101,200 | 99,500 | 100,900 | 2,964 |
| 2011/03/24 | 98,400 | 101,400 | 97,900 | 100,500 | 2,978 |
| 2011/03/23 | 100,000 | 101,400 | 97,900 | 98,700 | 15,702 |
| 2011/03/22 | 98,400 | 101,300 | 98,000 | 101,200 | 6,526 |
| 2011/03/18 | 98,000 | 100,800 | 97,500 | 99,500 | 7,671 |
| 2011/03/17 | 93,000 | 99,000 | 91,200 | 97,900 | 15,114 |
| 2011/03/16 | 94,900 | 94,900 | 89,000 | 93,600 | 17,826 |
| 2011/03/15 | 90,400 | 90,700 | 76,800 | 79,900 | 13,545 |
| 2011/03/14 | 91,100 | 96,800 | 91,100 | 91,800 | 11,595 |
| 2011/03/11 | 102,500 | 103,100 | 99,900 | 100,100 | 8,815 |
| 2011/03/10 | 104,600 | 105,300 | 103,200 | 103,500 | 3,123 |
| 2011/03/09 | 104,200 | 105,300 | 104,200 | 105,300 | 2,602 |
| 2011/03/08 | 105,000 | 105,300 | 103,600 | 103,600 | 2,258 |
| 2011/03/07 | 106,000 | 106,000 | 103,800 | 106,000 | 2,522 |
| 2011/03/04 | 105,000 | 105,600 | 104,600 | 105,500 | 1,413 |
| 2011/03/03 | 103,600 | 105,300 | 103,000 | 105,000 | 3,144 |
| 2011/03/02 | 104,300 | 105,000 | 102,800 | 103,700 | 5,918 |
| 2011/03/01 | 108,200 | 108,400 | 106,600 | 107,300 | 3,024 |
| 2011/02/28 | 108,900 | 109,900 | 106,700 | 107,200 | 4,165 |
| 2011/02/25 | 109,000 | 109,800 | 108,400 | 108,600 | 3,217 |
| 2011/02/24 | 106,900 | 109,100 | 106,700 | 107,800 | 2,715 |
| 2011/02/23 | 110,000 | 110,000 | 107,800 | 107,900 | 3,484 |
| 2011/02/22 | 107,500 | 110,500 | 105,600 | 110,500 | 8,098 |
| 2011/02/21 | 106,900 | 107,600 | 105,000 | 107,600 | 3,170 |
| 2011/02/18 | 103,800 | 105,600 | 103,600 | 105,400 | 4,513 |
| 2011/02/17 | 102,600 | 103,700 | 102,000 | 103,000 | 6,291 |
| 2011/02/16 | 99,500 | 102,900 | 98,500 | 101,800 | 11,560 |
| 2011/02/15 | 102,500 | 105,200 | 99,200 | 100,000 | 11,594 |
| 2011/02/14 | 104,500 | 105,300 | 102,200 | 102,500 | 7,850 |
| 2011/02/10 | 107,600 | 108,400 | 105,200 | 106,100 | 3,218 |
| 2011/02/09 | 108,600 | 108,900 | 108,000 | 108,500 | 4,287 |
| 2011/02/08 | 109,200 | 109,400 | 107,900 | 108,700 | 3,611 |
| 2011/02/07 | 108,500 | 110,100 | 108,000 | 108,500 | 5,330 |
| 2011/02/04 | 109,600 | 109,600 | 107,200 | 108,000 | 4,024 |
| 2011/02/03 | 111,600 | 111,700 | 108,300 | 108,600 | 3,909 |
| 2011/02/02 | 111,100 | 111,500 | 110,400 | 111,200 | 3,369 |
| 2011/02/01 | 112,000 | 112,300 | 110,700 | 111,800 | 3,474 |
| 2011/01/31 | 109,600 | 112,600 | 108,100 | 112,000 | 4,170 |
| 2011/01/28 | 107,000 | 110,200 | 103,600 | 109,700 | 13,457 |
| 2011/01/27 | 116,200 | 116,300 | 113,500 | 113,700 | 4,051 |
| 2011/01/26 | 114,900 | 116,200 | 113,700 | 116,200 | 4,029 |
| 2011/01/25 | 111,900 | 115,700 | 111,900 | 115,100 | 5,827 |
| 2011/01/24 | 110,300 | 111,700 | 109,000 | 111,600 | 5,871 |
| 2011/01/21 | 109,900 | 112,000 | 108,900 | 110,700 | 4,441 |
| 2011/01/20 | 110,000 | 111,400 | 109,500 | 110,200 | 3,641 |
| 2011/01/19 | 111,000 | 112,400 | 107,700 | 109,200 | 7,749 |
| 2011/01/18 | 113,800 | 113,900 | 111,100 | 112,000 | 5,975 |
| 2011/01/17 | 117,500 | 118,300 | 112,300 | 113,800 | 8,939 |
| 2011/01/14 | 114,500 | 117,000 | 114,300 | 117,000 | 8,511 |
| 2011/01/13 | 114,000 | 114,500 | 113,000 | 114,200 | 6,170 |
| 2011/01/12 | 112,500 | 113,800 | 110,600 | 113,400 | 11,152 |
| 2011/01/11 | 110,000 | 113,800 | 109,900 | 112,400 | 9,598 |
| 2011/01/07 | 108,000 | 111,100 | 107,600 | 109,200 | 8,501 |
| 2011/01/06 | 108,000 | 108,100 | 106,800 | 108,000 | 4,982 |
| 2011/01/05 | 109,000 | 109,000 | 106,900 | 108,000 | 7,276 |
| 2011/01/04 | 106,000 | 107,400 | 105,400 | 107,300 | 6,374 |