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 |
|---|---|---|---|---|---|
| 2013/12/30 | 145,600 | 154,500 | 145,300 | 151,300 | 14,422 |
| 2013/12/27 | 144,000 | 145,100 | 142,000 | 143,200 | 4,735 |
| 2013/12/26 | 141,500 | 145,400 | 140,700 | 144,300 | 5,879 |
| 2013/12/25 | 140,300 | 140,900 | 137,900 | 138,500 | 5,108 |
| 2013/12/24 | 142,100 | 142,500 | 140,600 | 140,600 | 5,467 |
| 2013/12/20 | 141,200 | 143,400 | 141,200 | 141,800 | 12,212 |
| 2013/12/19 | 143,900 | 144,000 | 142,600 | 143,400 | 6,162 |
| 2013/12/18 | 141,000 | 143,500 | 140,500 | 142,700 | 4,640 |
| 2013/12/17 | 141,700 | 141,800 | 140,800 | 141,800 | 5,252 |
| 2013/12/16 | 140,700 | 141,800 | 140,000 | 140,700 | 8,874 |
| 2013/12/13 | 142,000 | 142,900 | 140,800 | 142,000 | 6,246 |
| 2013/12/12 | 142,800 | 142,800 | 142,000 | 142,800 | 3,383 |
| 2013/12/11 | 142,600 | 144,000 | 142,100 | 143,000 | 4,293 |
| 2013/12/10 | 144,300 | 144,400 | 142,400 | 143,200 | 6,531 |
| 2013/12/09 | 145,200 | 145,300 | 143,100 | 144,500 | 8,247 |
| 2013/12/06 | 144,800 | 145,400 | 143,500 | 144,600 | 4,438 |
| 2013/12/05 | 146,200 | 146,700 | 143,700 | 144,500 | 7,570 |
| 2013/12/04 | 149,100 | 149,600 | 146,500 | 147,300 | 7,108 |
| 2013/12/03 | 149,000 | 150,500 | 148,400 | 149,200 | 9,093 |
| 2013/12/02 | 147,900 | 149,800 | 145,900 | 149,000 | 10,051 |
| 2013/11/29 | 146,500 | 146,900 | 145,000 | 146,900 | 7,717 |
| 2013/11/28 | 146,700 | 147,300 | 145,300 | 146,500 | 4,337 |
| 2013/11/27 | 144,000 | 147,600 | 143,500 | 147,200 | 11,812 |
| 2013/11/26 | 147,500 | 150,100 | 147,100 | 150,100 | 14,552 |
| 2013/11/25 | 148,300 | 149,500 | 147,500 | 147,500 | 5,432 |
| 2013/11/22 | 148,800 | 149,000 | 147,500 | 148,900 | 5,564 |
| 2013/11/21 | 148,100 | 149,000 | 147,600 | 148,000 | 5,631 |
| 2013/11/20 | 148,500 | 150,300 | 147,800 | 149,600 | 6,821 |
| 2013/11/19 | 150,200 | 152,100 | 149,600 | 151,300 | 6,675 |
| 2013/11/18 | 153,000 | 153,400 | 151,400 | 152,500 | 5,088 |
| 2013/11/15 | 148,200 | 153,900 | 148,200 | 152,800 | 11,142 |
| 2013/11/14 | 145,500 | 149,000 | 145,500 | 149,000 | 5,232 |
| 2013/11/13 | 145,100 | 146,600 | 145,100 | 146,000 | 2,684 |
| 2013/11/12 | 145,200 | 145,700 | 144,000 | 145,500 | 4,144 |
| 2013/11/11 | 144,400 | 145,900 | 144,000 | 145,200 | 2,913 |
| 2013/11/08 | 143,300 | 144,500 | 143,200 | 144,500 | 3,930 |
| 2013/11/07 | 146,700 | 148,300 | 142,000 | 143,200 | 8,896 |
| 2013/11/06 | 147,900 | 148,500 | 146,500 | 146,500 | 3,718 |
| 2013/11/05 | 149,000 | 149,500 | 147,300 | 148,400 | 4,479 |
| 2013/11/01 | 150,000 | 150,000 | 148,500 | 148,500 | 4,499 |
| 2013/10/31 | 150,000 | 150,100 | 148,300 | 150,100 | 7,624 |
| 2013/10/30 | 150,000 | 150,300 | 149,400 | 150,000 | 6,284 |
| 2013/10/29 | 149,400 | 150,000 | 148,400 | 150,000 | 4,422 |
| 2013/10/28 | 149,900 | 149,900 | 148,400 | 149,200 | 2,703 |
| 2013/10/25 | 149,200 | 149,900 | 148,200 | 148,200 | 2,765 |
| 2013/10/24 | 150,200 | 150,400 | 148,900 | 149,200 | 2,738 |
| 2013/10/23 | 150,100 | 150,600 | 149,400 | 150,200 | 4,079 |
| 2013/10/22 | 151,000 | 151,200 | 148,300 | 148,900 | 3,020 |
| 2013/10/21 | 150,900 | 151,000 | 150,000 | 151,000 | 4,636 |
| 2013/10/18 | 149,200 | 150,200 | 149,200 | 149,700 | 4,872 |
| 2013/10/17 | 149,400 | 150,000 | 148,500 | 149,600 | 3,605 |
| 2013/10/16 | 147,700 | 149,300 | 146,400 | 148,200 | 9,753 |
| 2013/10/15 | 147,000 | 148,600 | 145,200 | 147,200 | 2,287 |
| 2013/10/11 | 148,100 | 149,100 | 146,100 | 147,700 | 3,881 |
| 2013/10/10 | 147,300 | 149,000 | 146,700 | 147,400 | 4,623 |
| 2013/10/09 | 145,100 | 146,900 | 145,000 | 146,700 | 7,692 |
| 2013/10/08 | 142,500 | 145,400 | 141,300 | 145,000 | 5,001 |
| 2013/10/07 | 146,500 | 146,900 | 143,000 | 143,200 | 6,274 |
| 2013/10/04 | 144,100 | 146,100 | 141,000 | 145,800 | 6,785 |
| 2013/10/03 | 144,000 | 144,700 | 142,000 | 144,000 | 8,451 |
| 2013/10/02 | 145,700 | 146,300 | 140,600 | 141,900 | 11,620 |
| 2013/10/01 | 149,300 | 150,300 | 143,700 | 147,300 | 10,825 |
| 2013/09/30 | 151,300 | 152,600 | 149,000 | 150,000 | 9,620 |
| 2013/09/27 | 149,000 | 152,800 | 149,000 | 151,300 | 8,639 |
| 2013/09/26 | 149,300 | 149,800 | 145,600 | 148,200 | 7,217 |
| 2013/09/25 | 145,600 | 149,500 | 145,100 | 148,100 | 10,835 |
| 2013/09/24 | 146,200 | 146,500 | 139,800 | 144,900 | 11,214 |
| 2013/09/20 | 149,600 | 149,600 | 143,400 | 146,000 | 8,089 |
| 2013/09/19 | 142,300 | 150,000 | 141,600 | 149,700 | 11,814 |
| 2013/09/18 | 139,700 | 141,700 | 138,700 | 141,100 | 6,425 |
| 2013/09/17 | 141,300 | 141,800 | 140,000 | 140,000 | 5,566 |
| 2013/09/13 | 139,800 | 142,000 | 137,100 | 141,200 | 7,930 |
| 2013/09/12 | 140,000 | 140,000 | 135,500 | 138,900 | 6,877 |
| 2013/09/11 | 137,200 | 139,000 | 134,700 | 139,000 | 8,273 |
| 2013/09/10 | 134,000 | 136,000 | 133,200 | 136,000 | 6,055 |
| 2013/09/09 | 132,100 | 134,100 | 131,700 | 133,100 | 8,417 |
| 2013/09/06 | 130,500 | 130,900 | 128,500 | 129,500 | 3,170 |
| 2013/09/05 | 129,000 | 130,300 | 128,800 | 129,900 | 3,469 |
| 2013/09/04 | 129,900 | 130,000 | 128,100 | 128,200 | 3,344 |
| 2013/09/03 | 128,000 | 130,000 | 127,900 | 130,000 | 3,774 |
| 2013/09/02 | 126,600 | 127,600 | 126,400 | 126,900 | 2,222 |
| 2013/08/30 | 124,000 | 126,800 | 123,500 | 126,800 | 5,764 |
| 2013/08/29 | 123,000 | 125,500 | 123,000 | 124,000 | 3,285 |
| 2013/08/28 | 122,300 | 125,700 | 122,300 | 123,500 | 4,513 |
| 2013/08/27 | 127,800 | 128,000 | 125,000 | 125,300 | 2,496 |
| 2013/08/26 | 126,500 | 129,300 | 126,400 | 127,600 | 2,923 |
| 2013/08/23 | 125,800 | 127,400 | 125,500 | 126,800 | 1,653 |
| 2013/08/22 | 126,300 | 128,100 | 125,500 | 126,200 | 4,639 |
| 2013/08/21 | 130,500 | 130,600 | 127,800 | 128,800 | 4,325 |
| 2013/08/20 | 128,900 | 130,800 | 127,800 | 130,800 | 14,210 |
| 2013/08/19 | 127,100 | 128,500 | 126,500 | 128,100 | 3,084 |
| 2013/08/16 | 128,900 | 129,600 | 126,200 | 126,400 | 3,994 |
| 2013/08/15 | 129,100 | 130,500 | 128,100 | 129,600 | 2,960 |
| 2013/08/14 | 128,500 | 129,500 | 127,600 | 129,100 | 2,556 |
| 2013/08/13 | 127,800 | 128,900 | 126,200 | 128,300 | 2,285 |
| 2013/08/12 | 128,100 | 128,300 | 126,000 | 127,800 | 3,050 |
| 2013/08/09 | 125,800 | 128,200 | 125,600 | 127,600 | 4,017 |
| 2013/08/08 | 126,200 | 127,500 | 125,300 | 126,900 | 5,302 |
| 2013/08/07 | 127,300 | 127,300 | 125,500 | 126,000 | 2,671 |
| 2013/08/06 | 126,700 | 128,600 | 126,000 | 128,600 | 2,704 |
| 2013/08/05 | 126,700 | 128,500 | 126,000 | 128,500 | 1,845 |
| 2013/08/02 | 126,300 | 129,700 | 126,300 | 126,500 | 3,784 |
| 2013/08/01 | 123,000 | 128,300 | 123,000 | 127,700 | 4,098 |
| 2013/07/31 | 124,700 | 125,700 | 121,800 | 121,800 | 8,319 |
| 2013/07/30 | 125,500 | 126,800 | 124,100 | 124,100 | 4,613 |
| 2013/07/29 | 128,000 | 128,800 | 124,900 | 125,400 | 5,760 |
| 2013/07/26 | 130,000 | 130,000 | 127,600 | 128,300 | 4,429 |
| 2013/07/25 | 129,100 | 129,600 | 128,500 | 128,800 | 3,682 |
| 2013/07/24 | 131,000 | 131,000 | 128,500 | 128,600 | 2,946 |
| 2013/07/23 | 128,300 | 131,000 | 128,300 | 130,100 | 2,537 |
| 2013/07/22 | 128,000 | 129,800 | 126,500 | 129,600 | 4,748 |
| 2013/07/19 | 129,000 | 130,000 | 124,900 | 125,700 | 7,881 |
| 2013/07/18 | 130,000 | 130,500 | 128,800 | 130,000 | 3,188 |
| 2013/07/17 | 129,100 | 130,800 | 128,500 | 129,600 | 5,154 |
| 2013/07/16 | 131,500 | 131,600 | 128,500 | 130,800 | 7,511 |
| 2013/07/12 | 130,500 | 131,400 | 130,000 | 130,300 | 8,643 |
| 2013/07/11 | 128,300 | 130,800 | 128,300 | 130,500 | 7,146 |
| 2013/07/10 | 129,900 | 131,000 | 128,700 | 129,500 | 21,046 |
| 2013/07/09 | 131,500 | 132,400 | 128,200 | 128,200 | 14,692 |
| 2013/07/08 | 132,800 | 132,800 | 130,200 | 131,800 | 9,569 |
| 2013/07/05 | 132,200 | 133,500 | 130,600 | 133,500 | 6,294 |
| 2013/07/04 | 133,000 | 133,400 | 131,500 | 132,000 | 3,853 |
| 2013/07/03 | 130,500 | 133,500 | 129,500 | 133,200 | 15,578 |
| 2013/07/02 | 130,100 | 131,800 | 128,700 | 129,200 | 9,100 |
| 2013/07/01 | 136,600 | 136,700 | 128,500 | 130,000 | 6,928 |
| 2013/06/28 | 131,400 | 134,100 | 130,100 | 134,100 | 10,891 |
| 2013/06/27 | 124,200 | 128,400 | 122,500 | 127,000 | 11,018 |
| 2013/06/26 | 119,700 | 122,200 | 117,400 | 122,200 | 12,292 |
| 2013/06/25 | 118,900 | 119,600 | 116,000 | 116,700 | 9,913 |
| 2013/06/24 | 120,000 | 121,500 | 118,100 | 118,300 | 11,757 |
| 2013/06/21 | 116,000 | 123,800 | 116,000 | 123,000 | 12,860 |
| 2013/06/20 | 119,300 | 120,800 | 117,000 | 118,400 | 4,854 |
| 2013/06/19 | 122,000 | 123,400 | 120,100 | 120,100 | 6,122 |
| 2013/06/18 | 122,800 | 122,800 | 118,600 | 122,200 | 8,769 |
| 2013/06/17 | 121,900 | 123,400 | 117,600 | 120,600 | 12,679 |
| 2013/06/14 | 116,500 | 123,000 | 116,400 | 121,500 | 24,017 |
| 2013/06/13 | 117,400 | 121,800 | 115,600 | 119,500 | 10,136 |
| 2013/06/12 | 122,400 | 122,400 | 117,700 | 120,000 | 12,005 |
| 2013/06/11 | 123,500 | 127,100 | 121,200 | 122,600 | 11,765 |
| 2013/06/10 | 125,300 | 129,700 | 122,900 | 123,400 | 11,480 |
| 2013/06/07 | 122,000 | 127,700 | 121,400 | 124,800 | 14,200 |
| 2013/06/06 | 125,900 | 127,700 | 121,300 | 123,000 | 18,519 |
| 2013/06/05 | 133,000 | 134,600 | 128,100 | 130,300 | 13,422 |
| 2013/06/04 | 135,000 | 135,700 | 127,200 | 132,300 | 19,763 |
| 2013/06/03 | 129,300 | 134,000 | 127,500 | 132,400 | 21,771 |
| 2013/05/31 | 142,000 | 142,100 | 130,400 | 130,400 | 159,602 |
| 2013/05/30 | 144,300 | 144,300 | 138,000 | 140,400 | 31,634 |
| 2013/05/29 | 146,100 | 148,500 | 142,700 | 147,200 | 20,062 |
| 2013/05/28 | 147,400 | 149,200 | 144,500 | 149,200 | 19,998 |
| 2013/05/27 | 144,900 | 149,300 | 141,500 | 147,800 | 19,152 |
| 2013/05/24 | 145,800 | 151,800 | 138,400 | 145,200 | 24,980 |
| 2013/05/23 | 147,000 | 147,300 | 141,700 | 143,800 | 22,027 |
| 2013/05/22 | 150,000 | 151,100 | 146,000 | 148,800 | 18,238 |
| 2013/05/21 | 160,500 | 160,500 | 151,100 | 153,400 | 21,693 |
| 2013/05/20 | 157,900 | 160,800 | 155,800 | 160,500 | 21,253 |
| 2013/05/17 | 151,000 | 156,100 | 150,900 | 155,500 | 21,857 |
| 2013/05/16 | 149,000 | 153,000 | 145,600 | 150,100 | 35,056 |
| 2013/05/15 | 140,200 | 144,500 | 138,400 | 144,500 | 20,887 |
| 2013/05/14 | 141,200 | 145,700 | 137,700 | 142,600 | 27,478 |
| 2013/05/13 | 148,000 | 149,800 | 141,400 | 144,200 | 26,897 |
| 2013/05/10 | 157,800 | 159,800 | 150,500 | 152,000 | 14,514 |
| 2013/05/09 | 163,400 | 163,400 | 156,100 | 157,400 | 15,256 |
| 2013/05/08 | 159,300 | 162,800 | 159,300 | 162,800 | 9,308 |
| 2013/05/07 | 160,900 | 162,600 | 158,200 | 161,700 | 19,721 |
| 2013/05/02 | 160,600 | 162,100 | 157,900 | 160,100 | 11,854 |
| 2013/05/01 | 160,500 | 164,400 | 159,500 | 163,200 | 14,203 |
| 2013/04/30 | 161,000 | 162,500 | 158,900 | 160,500 | 11,107 |
| 2013/04/26 | 160,200 | 162,600 | 158,100 | 161,000 | 16,831 |
| 2013/04/25 | 156,000 | 161,800 | 155,200 | 161,000 | 9,987 |
| 2013/04/24 | 158,700 | 160,000 | 155,100 | 158,500 | 9,683 |
| 2013/04/23 | 160,200 | 162,900 | 156,700 | 159,200 | 9,951 |
| 2013/04/22 | 166,000 | 166,400 | 161,500 | 161,800 | 13,168 |
| 2013/04/19 | 161,300 | 166,500 | 161,300 | 166,500 | 22,079 |
| 2013/04/18 | 155,000 | 163,000 | 155,000 | 160,200 | 14,308 |
| 2013/04/17 | 159,000 | 161,500 | 156,800 | 157,000 | 19,269 |
| 2013/04/16 | 155,900 | 160,300 | 153,100 | 155,300 | 18,904 |
| 2013/04/15 | 164,600 | 164,800 | 158,000 | 162,000 | 20,761 |
| 2013/04/12 | 163,000 | 165,000 | 162,000 | 165,000 | 16,400 |
| 2013/04/11 | 161,700 | 163,700 | 156,000 | 163,700 | 18,142 |
| 2013/04/10 | 157,000 | 162,800 | 156,200 | 161,700 | 14,780 |
| 2013/04/09 | 165,000 | 165,000 | 158,400 | 159,200 | 16,235 |
| 2013/04/08 | 166,700 | 166,800 | 160,800 | 165,000 | 17,588 |
| 2013/04/05 | 165,100 | 169,900 | 158,200 | 167,400 | 37,684 |
| 2013/04/04 | 143,000 | 152,500 | 141,100 | 150,900 | 20,296 |
| 2013/04/03 | 139,300 | 146,900 | 138,900 | 144,800 | 20,405 |
| 2013/04/02 | 136,300 | 145,500 | 133,500 | 142,300 | 27,728 |
| 2013/04/01 | 152,600 | 153,900 | 141,300 | 142,300 | 20,290 |
| 2013/03/29 | 152,300 | 155,000 | 141,500 | 152,600 | 18,859 |
| 2013/03/28 | 160,000 | 160,100 | 151,800 | 153,400 | 23,227 |
| 2013/03/27 | 156,200 | 160,500 | 154,200 | 160,500 | 24,842 |
| 2013/03/26 | 154,000 | 155,000 | 152,000 | 153,700 | 20,792 |
| 2013/03/25 | 150,800 | 156,500 | 150,800 | 153,500 | 25,572 |
| 2013/03/22 | 142,000 | 150,800 | 141,400 | 150,600 | 29,365 |
| 2013/03/21 | 138,100 | 141,300 | 137,800 | 141,300 | 17,446 |
| 2013/03/19 | 139,700 | 141,000 | 136,300 | 138,100 | 14,237 |
| 2013/03/18 | 142,800 | 142,800 | 138,800 | 139,000 | 16,425 |
| 2013/03/15 | 135,500 | 144,400 | 134,200 | 144,400 | 29,286 |
| 2013/03/14 | 133,800 | 135,100 | 133,500 | 135,100 | 19,781 |
| 2013/03/13 | 132,000 | 134,800 | 130,300 | 133,800 | 46,075 |
| 2013/03/12 | 135,000 | 136,200 | 132,000 | 135,000 | 19,545 |
| 2013/03/11 | 128,100 | 135,900 | 128,100 | 135,500 | 15,542 |
| 2013/03/08 | 129,500 | 130,800 | 128,800 | 129,400 | 9,785 |
| 2013/03/07 | 132,500 | 132,500 | 127,500 | 131,500 | 8,563 |
| 2013/03/06 | 125,900 | 131,000 | 125,400 | 130,100 | 13,755 |
| 2013/03/05 | 131,900 | 131,900 | 124,700 | 125,900 | 6,054 |
| 2013/03/04 | 129,000 | 132,500 | 128,000 | 129,200 | 10,564 |
| 2013/03/01 | 122,000 | 127,300 | 121,800 | 126,400 | 8,918 |
| 2013/02/28 | 120,400 | 121,900 | 119,600 | 121,800 | 8,307 |
| 2013/02/27 | 117,900 | 119,900 | 117,700 | 119,800 | 7,965 |
| 2013/02/26 | 115,000 | 117,500 | 114,700 | 116,500 | 7,293 |
| 2013/02/25 | 114,200 | 116,100 | 114,200 | 115,400 | 7,268 |
| 2013/02/22 | 112,800 | 113,900 | 112,400 | 113,800 | 4,456 |
| 2013/02/21 | 113,500 | 113,500 | 112,300 | 113,300 | 4,044 |
| 2013/02/20 | 114,000 | 114,000 | 112,800 | 113,500 | 5,657 |
| 2013/02/19 | 111,900 | 114,100 | 111,200 | 114,100 | 5,847 |
| 2013/02/18 | 110,900 | 112,100 | 110,800 | 112,000 | 3,875 |
| 2013/02/15 | 111,000 | 111,200 | 109,500 | 110,800 | 5,748 |
| 2013/02/14 | 113,200 | 113,900 | 111,500 | 111,700 | 3,481 |
| 2013/02/13 | 114,800 | 114,900 | 113,400 | 113,400 | 9,155 |
| 2013/02/12 | 113,300 | 114,800 | 113,200 | 114,800 | 7,101 |
| 2013/02/08 | 112,900 | 113,200 | 112,500 | 113,200 | 5,247 |
| 2013/02/07 | 112,500 | 112,900 | 111,500 | 112,900 | 9,061 |
| 2013/02/06 | 112,000 | 112,900 | 111,400 | 112,200 | 11,387 |
| 2013/02/05 | 110,100 | 112,300 | 110,100 | 111,300 | 7,328 |
| 2013/02/04 | 113,500 | 115,000 | 112,200 | 112,800 | 10,842 |
| 2013/02/01 | 113,000 | 114,600 | 110,300 | 113,900 | 16,036 |
| 2013/01/31 | 110,000 | 111,800 | 109,500 | 111,700 | 6,906 |
| 2013/01/30 | 109,400 | 109,600 | 107,500 | 108,800 | 10,401 |
| 2013/01/29 | 105,100 | 108,700 | 105,000 | 108,700 | 14,371 |
| 2013/01/28 | 103,500 | 105,000 | 103,400 | 104,500 | 5,919 |
| 2013/01/25 | 102,500 | 103,400 | 102,300 | 103,400 | 7,579 |
| 2013/01/24 | 100,300 | 102,100 | 100,300 | 102,100 | 4,448 |
| 2013/01/23 | 102,200 | 102,200 | 101,500 | 102,100 | 3,240 |
| 2013/01/22 | 101,800 | 102,200 | 101,500 | 102,200 | 4,235 |
| 2013/01/21 | 100,800 | 101,600 | 100,800 | 101,600 | 3,064 |
| 2013/01/18 | 101,000 | 101,700 | 100,900 | 101,700 | 4,438 |
| 2013/01/17 | 100,200 | 101,100 | 99,700 | 100,000 | 6,695 |
| 2013/01/16 | 102,700 | 103,000 | 101,200 | 101,700 | 5,498 |
| 2013/01/15 | 102,000 | 103,500 | 101,000 | 102,700 | 7,605 |
| 2013/01/11 | 100,300 | 102,800 | 100,200 | 102,000 | 7,254 |
| 2013/01/10 | 100,500 | 101,200 | 100,000 | 100,800 | 3,310 |
| 2013/01/09 | 98,800 | 100,400 | 98,800 | 100,300 | 4,939 |
| 2013/01/08 | 100,000 | 100,900 | 99,000 | 100,000 | 4,904 |
| 2013/01/07 | 102,500 | 102,700 | 100,000 | 101,100 | 4,498 |
| 2013/01/04 | 100,200 | 102,200 | 99,500 | 102,100 | 9,468 |