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 |
|---|---|---|---|---|---|
| 2014/12/30 | 188,000 | 189,900 | 187,000 | 188,900 | 8,386 |
| 2014/12/29 | 187,600 | 189,100 | 186,900 | 186,900 | 6,808 |
| 2014/12/26 | 188,200 | 189,300 | 187,500 | 189,200 | 3,363 |
| 2014/12/25 | 186,000 | 187,600 | 186,000 | 186,700 | 4,884 |
| 2014/12/24 | 189,900 | 190,000 | 185,600 | 186,900 | 10,662 |
| 2014/12/22 | 190,000 | 190,000 | 187,500 | 188,900 | 8,863 |
| 2014/12/19 | 187,500 | 190,100 | 186,700 | 190,000 | 14,413 |
| 2014/12/18 | 186,900 | 187,700 | 184,500 | 186,100 | 9,880 |
| 2014/12/17 | 183,600 | 187,300 | 183,600 | 186,700 | 7,841 |
| 2014/12/16 | 187,500 | 188,100 | 184,300 | 186,000 | 8,924 |
| 2014/12/15 | 189,000 | 189,800 | 188,000 | 188,500 | 6,511 |
| 2014/12/12 | 189,900 | 191,000 | 189,300 | 189,800 | 9,569 |
| 2014/12/11 | 187,000 | 191,600 | 186,600 | 191,200 | 19,744 |
| 2014/12/10 | 186,900 | 188,700 | 186,100 | 188,000 | 31,109 |
| 2014/12/09 | 189,900 | 190,400 | 187,400 | 187,400 | 16,382 |
| 2014/12/08 | 189,800 | 191,000 | 189,100 | 190,700 | 9,752 |
| 2014/12/05 | 188,500 | 190,700 | 188,200 | 189,500 | 9,365 |
| 2014/12/04 | 192,500 | 192,600 | 188,500 | 188,500 | 10,554 |
| 2014/12/03 | 190,000 | 193,500 | 189,900 | 193,500 | 19,299 |
| 2014/12/02 | 192,300 | 195,900 | 191,600 | 192,100 | 9,597 |
| 2014/12/01 | 192,100 | 194,700 | 192,100 | 193,200 | 7,662 |
| 2014/11/28 | 186,700 | 192,400 | 186,700 | 190,700 | 8,125 |
| 2014/11/27 | 190,000 | 190,800 | 187,000 | 187,000 | 5,854 |
| 2014/11/26 | 191,000 | 192,600 | 189,000 | 189,900 | 7,074 |
| 2014/11/25 | 198,600 | 198,900 | 193,000 | 195,300 | 15,500 |
| 2014/11/21 | 190,900 | 194,600 | 190,200 | 194,600 | 7,861 |
| 2014/11/20 | 189,000 | 191,800 | 188,800 | 190,100 | 5,845 |
| 2014/11/19 | 189,200 | 189,300 | 186,800 | 188,900 | 10,551 |
| 2014/11/18 | 190,000 | 191,300 | 187,600 | 189,200 | 7,983 |
| 2014/11/17 | 186,300 | 188,500 | 184,800 | 188,000 | 6,386 |
| 2014/11/14 | 184,000 | 187,200 | 183,100 | 187,200 | 7,820 |
| 2014/11/13 | 182,900 | 184,700 | 182,300 | 183,900 | 6,126 |
| 2014/11/12 | 184,300 | 184,700 | 181,200 | 184,100 | 9,224 |
| 2014/11/11 | 182,400 | 184,700 | 182,400 | 182,900 | 6,979 |
| 2014/11/10 | 179,600 | 183,500 | 179,600 | 182,400 | 9,732 |
| 2014/11/07 | 180,000 | 181,400 | 179,000 | 179,600 | 10,063 |
| 2014/11/06 | 179,800 | 180,700 | 175,400 | 176,200 | 14,868 |
| 2014/11/05 | 178,000 | 180,900 | 175,000 | 180,900 | 10,726 |
| 2014/11/04 | 195,100 | 195,100 | 176,500 | 180,700 | 15,416 |
| 2014/10/31 | 170,100 | 176,200 | 169,300 | 175,100 | 14,083 |
| 2014/10/30 | 169,000 | 170,500 | 168,200 | 169,400 | 6,207 |
| 2014/10/29 | 168,200 | 169,200 | 167,800 | 168,300 | 3,739 |
| 2014/10/28 | 167,900 | 169,600 | 167,900 | 168,100 | 3,473 |
| 2014/10/27 | 165,400 | 168,700 | 165,400 | 168,100 | 2,997 |
| 2014/10/24 | 167,800 | 168,500 | 166,100 | 166,300 | 4,051 |
| 2014/10/23 | 167,600 | 168,700 | 166,500 | 167,900 | 2,966 |
| 2014/10/22 | 167,900 | 168,400 | 166,300 | 167,100 | 4,314 |
| 2014/10/21 | 164,900 | 166,600 | 164,000 | 165,300 | 5,778 |
| 2014/10/20 | 164,100 | 165,200 | 163,600 | 164,500 | 6,309 |
| 2014/10/17 | 165,800 | 166,000 | 163,300 | 163,800 | 7,321 |
| 2014/10/16 | 161,300 | 167,300 | 161,300 | 167,000 | 6,217 |
| 2014/10/15 | 167,300 | 167,300 | 164,900 | 165,300 | 4,666 |
| 2014/10/14 | 165,300 | 166,400 | 164,200 | 166,300 | 6,445 |
| 2014/10/10 | 163,900 | 167,000 | 163,800 | 167,000 | 4,166 |
| 2014/10/09 | 165,100 | 167,200 | 165,100 | 165,600 | 4,560 |
| 2014/10/08 | 164,700 | 166,500 | 164,300 | 166,500 | 5,047 |
| 2014/10/07 | 166,600 | 167,300 | 165,700 | 166,900 | 6,227 |
| 2014/10/06 | 168,100 | 168,800 | 166,900 | 167,900 | 5,788 |
| 2014/10/03 | 166,300 | 167,200 | 164,700 | 166,600 | 6,699 |
| 2014/10/02 | 168,100 | 168,700 | 166,400 | 167,600 | 9,556 |
| 2014/10/01 | 168,100 | 171,800 | 167,800 | 169,100 | 12,130 |
| 2014/09/30 | 164,700 | 168,700 | 164,700 | 168,300 | 11,720 |
| 2014/09/29 | 165,100 | 167,900 | 165,100 | 167,300 | 7,923 |
| 2014/09/26 | 164,300 | 165,300 | 163,900 | 164,700 | 6,190 |
| 2014/09/25 | 163,600 | 164,500 | 163,100 | 163,900 | 6,368 |
| 2014/09/24 | 165,200 | 165,700 | 163,700 | 164,200 | 8,504 |
| 2014/09/22 | 165,600 | 167,300 | 165,600 | 166,100 | 6,241 |
| 2014/09/19 | 164,100 | 165,500 | 163,500 | 165,500 | 8,025 |
| 2014/09/18 | 164,500 | 165,400 | 163,900 | 164,100 | 4,966 |
| 2014/09/17 | 163,900 | 165,700 | 163,900 | 164,800 | 5,877 |
| 2014/09/16 | 164,600 | 165,400 | 163,900 | 163,900 | 5,918 |
| 2014/09/12 | 166,400 | 166,400 | 164,400 | 165,800 | 5,372 |
| 2014/09/11 | 166,700 | 166,800 | 164,900 | 165,700 | 4,296 |
| 2014/09/10 | 163,900 | 166,600 | 163,000 | 165,200 | 8,686 |
| 2014/09/09 | 163,500 | 164,300 | 163,100 | 163,100 | 3,844 |
| 2014/09/08 | 163,500 | 164,800 | 163,100 | 163,300 | 4,674 |
| 2014/09/05 | 167,000 | 167,400 | 164,400 | 164,800 | 4,486 |
| 2014/09/04 | 165,900 | 167,100 | 165,400 | 166,000 | 4,281 |
| 2014/09/03 | 164,600 | 167,300 | 164,600 | 165,900 | 5,111 |
| 2014/09/02 | 167,100 | 167,900 | 166,400 | 166,400 | 5,438 |
| 2014/09/01 | 166,100 | 167,500 | 165,700 | 166,200 | 4,068 |
| 2014/08/29 | 167,500 | 167,900 | 166,300 | 167,800 | 7,496 |
| 2014/08/28 | 167,100 | 167,900 | 166,300 | 167,000 | 4,169 |
| 2014/08/27 | 166,100 | 167,100 | 166,100 | 167,000 | 2,845 |
| 2014/08/26 | 166,000 | 167,400 | 165,800 | 166,500 | 2,375 |
| 2014/08/25 | 166,200 | 168,000 | 166,100 | 166,200 | 2,824 |
| 2014/08/22 | 166,100 | 167,400 | 166,000 | 167,000 | 3,304 |
| 2014/08/21 | 166,300 | 167,600 | 165,800 | 167,000 | 3,466 |
| 2014/08/20 | 165,900 | 166,300 | 165,500 | 166,000 | 2,352 |
| 2014/08/19 | 167,000 | 167,100 | 165,800 | 166,700 | 2,831 |
| 2014/08/18 | 167,200 | 167,400 | 166,100 | 166,800 | 3,638 |
| 2014/08/15 | 164,700 | 167,000 | 164,600 | 167,000 | 4,263 |
| 2014/08/14 | 165,300 | 166,900 | 164,800 | 165,700 | 3,903 |
| 2014/08/13 | 164,700 | 165,300 | 163,800 | 163,800 | 5,296 |
| 2014/08/12 | 165,600 | 166,700 | 165,000 | 165,100 | 3,559 |
| 2014/08/11 | 165,800 | 166,200 | 164,100 | 164,500 | 3,984 |
| 2014/08/08 | 162,900 | 164,600 | 162,000 | 164,300 | 4,811 |
| 2014/08/07 | 165,400 | 165,500 | 163,100 | 163,900 | 5,603 |
| 2014/08/06 | 164,600 | 165,600 | 163,800 | 165,000 | 5,279 |
| 2014/08/05 | 165,500 | 166,800 | 165,100 | 165,500 | 4,850 |
| 2014/08/04 | 166,000 | 166,800 | 164,900 | 164,900 | 3,272 |
| 2014/08/01 | 165,900 | 167,500 | 165,100 | 166,800 | 5,176 |
| 2014/07/31 | 163,700 | 165,900 | 163,400 | 165,900 | 6,143 |
| 2014/07/30 | 163,100 | 164,800 | 162,700 | 163,700 | 3,199 |
| 2014/07/29 | 162,800 | 164,700 | 162,800 | 163,500 | 3,070 |
| 2014/07/28 | 163,500 | 164,200 | 162,900 | 162,900 | 2,566 |
| 2014/07/25 | 164,400 | 165,100 | 163,400 | 164,700 | 3,158 |
| 2014/07/24 | 165,900 | 165,900 | 164,400 | 164,400 | 2,140 |
| 2014/07/23 | 165,400 | 166,700 | 165,000 | 166,700 | 3,062 |
| 2014/07/22 | 166,800 | 166,900 | 165,000 | 166,600 | 3,753 |
| 2014/07/18 | 164,500 | 166,800 | 164,200 | 166,300 | 7,686 |
| 2014/07/17 | 164,800 | 165,200 | 163,700 | 164,300 | 2,724 |
| 2014/07/16 | 163,900 | 165,400 | 163,200 | 165,200 | 7,240 |
| 2014/07/15 | 162,900 | 163,900 | 162,200 | 163,000 | 3,579 |
| 2014/07/14 | 162,600 | 163,000 | 161,400 | 163,000 | 3,788 |
| 2014/07/11 | 162,300 | 162,600 | 161,100 | 162,600 | 4,142 |
| 2014/07/10 | 162,300 | 163,000 | 161,300 | 161,900 | 4,453 |
| 2014/07/09 | 160,600 | 163,200 | 160,400 | 163,100 | 4,560 |
| 2014/07/08 | 161,200 | 162,100 | 160,100 | 161,800 | 3,554 |
| 2014/07/07 | 160,600 | 161,500 | 160,000 | 161,500 | 2,798 |
| 2014/07/04 | 161,700 | 162,700 | 160,600 | 161,400 | 2,938 |
| 2014/07/03 | 162,400 | 163,100 | 161,400 | 162,800 | 2,846 |
| 2014/07/02 | 163,700 | 164,000 | 161,100 | 161,200 | 4,175 |
| 2014/07/01 | 163,500 | 164,300 | 161,800 | 162,900 | 5,501 |
| 2014/06/30 | 163,100 | 163,500 | 161,600 | 163,500 | 4,153 |
| 2014/06/27 | 162,400 | 163,500 | 160,700 | 161,900 | 4,801 |
| 2014/06/26 | 163,100 | 163,100 | 159,500 | 161,800 | 4,982 |
| 2014/06/25 | 162,900 | 163,100 | 161,400 | 163,100 | 3,729 |
| 2014/06/24 | 161,500 | 162,500 | 161,300 | 161,700 | 2,956 |
| 2014/06/23 | 164,700 | 165,800 | 161,700 | 162,500 | 5,960 |
| 2014/06/20 | 163,100 | 166,900 | 163,000 | 166,900 | 14,612 |
| 2014/06/19 | 162,300 | 164,300 | 162,300 | 164,000 | 5,965 |
| 2014/06/18 | 161,000 | 162,800 | 160,900 | 162,800 | 6,723 |
| 2014/06/17 | 160,600 | 160,900 | 160,400 | 160,800 | 4,208 |
| 2014/06/16 | 160,900 | 160,900 | 160,000 | 160,300 | 5,145 |
| 2014/06/13 | 160,500 | 161,000 | 159,800 | 160,900 | 10,190 |
| 2014/06/12 | 160,000 | 160,600 | 159,500 | 160,600 | 8,413 |
| 2014/06/11 | 158,900 | 161,100 | 158,700 | 160,500 | 36,349 |
| 2014/06/10 | 161,000 | 161,200 | 160,300 | 160,500 | 12,134 |
| 2014/06/09 | 161,500 | 161,800 | 160,900 | 161,500 | 5,787 |
| 2014/06/06 | 160,600 | 161,800 | 160,600 | 161,800 | 7,991 |
| 2014/06/05 | 161,000 | 161,300 | 160,500 | 160,500 | 19,136 |
| 2014/06/04 | 162,000 | 162,400 | 160,800 | 161,600 | 15,622 |
| 2014/06/03 | 161,800 | 165,800 | 161,800 | 163,700 | 17,344 |
| 2014/06/02 | 162,000 | 163,900 | 161,500 | 161,800 | 9,208 |
| 2014/05/30 | 157,900 | 164,800 | 157,600 | 162,900 | 31,948 |
| 2014/05/29 | 159,600 | 159,600 | 157,000 | 157,900 | 12,291 |
| 2014/05/28 | 158,500 | 159,300 | 157,800 | 159,000 | 11,549 |
| 2014/05/27 | 157,800 | 160,300 | 157,300 | 159,700 | 11,444 |
| 2014/05/26 | 160,300 | 160,600 | 157,500 | 158,300 | 9,802 |
| 2014/05/23 | 158,500 | 161,400 | 158,500 | 161,300 | 8,312 |
| 2014/05/22 | 158,300 | 159,200 | 157,000 | 159,200 | 6,056 |
| 2014/05/21 | 155,600 | 158,400 | 155,300 | 158,400 | 6,451 |
| 2014/05/20 | 156,000 | 156,800 | 155,600 | 156,700 | 3,552 |
| 2014/05/19 | 155,500 | 156,500 | 154,500 | 154,900 | 4,690 |
| 2014/05/16 | 155,800 | 156,500 | 154,700 | 156,500 | 5,212 |
| 2014/05/15 | 154,000 | 155,800 | 153,900 | 155,800 | 4,037 |
| 2014/05/14 | 154,800 | 155,700 | 154,600 | 155,100 | 5,552 |
| 2014/05/13 | 155,300 | 156,000 | 155,000 | 155,100 | 4,121 |
| 2014/05/12 | 155,400 | 156,000 | 154,600 | 155,200 | 5,778 |
| 2014/05/09 | 155,000 | 155,200 | 153,700 | 155,200 | 4,745 |
| 2014/05/08 | 153,900 | 155,400 | 153,900 | 154,800 | 7,190 |
| 2014/05/07 | 153,500 | 155,000 | 153,100 | 154,400 | 9,142 |
| 2014/05/02 | 152,500 | 153,000 | 151,500 | 152,400 | 7,942 |
| 2014/05/01 | 152,600 | 154,100 | 152,600 | 153,600 | 4,493 |
| 2014/04/30 | 153,500 | 154,100 | 152,000 | 154,000 | 5,486 |
| 2014/04/28 | 152,900 | 153,600 | 152,200 | 153,400 | 5,067 |
| 2014/04/25 | 152,400 | 154,300 | 152,200 | 154,100 | 4,081 |
| 2014/04/24 | 152,700 | 153,600 | 151,600 | 152,100 | 5,314 |
| 2014/04/23 | 154,100 | 154,200 | 152,600 | 154,200 | 4,390 |
| 2014/04/22 | 153,800 | 154,700 | 152,600 | 154,700 | 5,186 |
| 2014/04/21 | 153,400 | 154,200 | 152,400 | 153,100 | 2,064 |
| 2014/04/18 | 151,200 | 153,900 | 150,800 | 153,000 | 4,961 |
| 2014/04/17 | 150,200 | 153,400 | 149,600 | 152,400 | 5,527 |
| 2014/04/16 | 148,500 | 151,500 | 148,100 | 150,300 | 4,345 |
| 2014/04/15 | 149,500 | 150,500 | 148,000 | 148,500 | 6,986 |
| 2014/04/14 | 148,700 | 150,700 | 148,200 | 150,100 | 5,138 |
| 2014/04/11 | 149,300 | 151,400 | 148,600 | 148,900 | 7,167 |
| 2014/04/10 | 150,500 | 151,800 | 149,200 | 149,500 | 5,179 |
| 2014/04/09 | 150,100 | 151,000 | 148,700 | 149,800 | 3,907 |
| 2014/04/08 | 151,300 | 153,100 | 149,400 | 150,200 | 8,799 |
| 2014/04/07 | 152,000 | 154,900 | 150,900 | 154,300 | 7,936 |
| 2014/04/04 | 151,600 | 152,500 | 149,100 | 150,500 | 5,816 |
| 2014/04/03 | 152,500 | 154,300 | 152,200 | 152,500 | 3,900 |
| 2014/04/02 | 152,400 | 153,500 | 151,000 | 151,900 | 7,330 |
| 2014/04/01 | 151,500 | 153,600 | 150,600 | 152,000 | 6,728 |
| 2014/03/31 | 151,000 | 151,600 | 148,300 | 151,600 | 7,941 |
| 2014/03/28 | 149,800 | 151,200 | 147,700 | 148,500 | 5,886 |
| 2014/03/27 | 148,600 | 150,800 | 147,100 | 149,800 | 7,626 |
| 2014/03/26 | 147,500 | 149,200 | 146,200 | 147,300 | 3,370 |
| 2014/03/25 | 145,300 | 149,400 | 144,800 | 147,700 | 6,743 |
| 2014/03/24 | 145,600 | 146,900 | 144,800 | 145,400 | 5,655 |
| 2014/03/20 | 147,800 | 148,200 | 145,200 | 146,000 | 7,906 |
| 2014/03/19 | 148,500 | 148,500 | 145,700 | 145,700 | 3,304 |
| 2014/03/18 | 150,700 | 150,700 | 146,500 | 146,500 | 4,518 |
| 2014/03/17 | 148,800 | 149,700 | 147,600 | 147,800 | 2,121 |
| 2014/03/14 | 147,700 | 150,700 | 147,000 | 148,900 | 4,318 |
| 2014/03/13 | 149,700 | 150,600 | 148,400 | 150,000 | 3,382 |
| 2014/03/12 | 151,000 | 151,100 | 149,200 | 149,700 | 6,163 |
| 2014/03/11 | 152,100 | 153,000 | 151,600 | 151,800 | 4,021 |
| 2014/03/10 | 153,100 | 153,500 | 152,000 | 153,500 | 5,633 |
| 2014/03/07 | 152,600 | 153,300 | 151,400 | 153,100 | 2,866 |
| 2014/03/06 | 152,500 | 153,500 | 151,500 | 151,600 | 5,376 |
| 2014/03/05 | 154,900 | 154,900 | 152,200 | 152,900 | 4,697 |
| 2014/03/04 | 155,000 | 155,000 | 152,100 | 154,100 | 3,615 |
| 2014/03/03 | 155,500 | 155,500 | 153,000 | 154,400 | 5,125 |
| 2014/02/28 | 153,600 | 155,500 | 152,100 | 155,500 | 12,148 |
| 2014/02/27 | 153,700 | 154,200 | 152,100 | 152,700 | 5,451 |
| 2014/02/26 | 153,100 | 153,900 | 152,000 | 153,600 | 4,506 |
| 2014/02/25 | 152,700 | 153,000 | 151,700 | 153,000 | 4,029 |
| 2014/02/24 | 153,400 | 153,800 | 151,000 | 152,300 | 5,454 |
| 2014/02/21 | 152,300 | 153,400 | 151,600 | 152,600 | 3,390 |
| 2014/02/20 | 151,400 | 153,200 | 150,600 | 153,100 | 3,626 |
| 2014/02/19 | 152,800 | 152,900 | 151,500 | 152,000 | 3,718 |
| 2014/02/18 | 153,000 | 153,200 | 151,200 | 152,400 | 2,902 |
| 2014/02/17 | 150,800 | 152,600 | 149,300 | 151,900 | 6,167 |
| 2014/02/14 | 151,600 | 152,100 | 148,900 | 150,700 | 5,700 |
| 2014/02/13 | 149,500 | 150,000 | 148,900 | 149,500 | 4,234 |
| 2014/02/12 | 152,200 | 153,200 | 149,200 | 150,500 | 5,898 |
| 2014/02/10 | 146,900 | 149,200 | 146,300 | 149,200 | 4,547 |
| 2014/02/07 | 148,500 | 149,800 | 145,800 | 148,500 | 4,775 |
| 2014/02/06 | 147,900 | 149,600 | 147,200 | 148,700 | 3,048 |
| 2014/02/05 | 150,600 | 151,800 | 148,300 | 149,200 | 4,454 |
| 2014/02/04 | 143,700 | 148,500 | 143,500 | 147,600 | 8,670 |
| 2014/02/03 | 152,900 | 153,000 | 149,700 | 149,700 | 5,066 |
| 2014/01/31 | 151,100 | 153,100 | 150,000 | 152,900 | 6,379 |
| 2014/01/30 | 149,000 | 151,200 | 147,500 | 149,900 | 4,215 |
| 2014/01/29 | 148,600 | 151,600 | 148,400 | 151,300 | 4,789 |
| 2014/01/28 | 148,000 | 149,300 | 144,800 | 148,500 | 6,435 |
| 2014/01/27 | 143,000 | 148,800 | 142,200 | 148,000 | 9,364 |
| 2014/01/24 | 148,900 | 148,900 | 145,300 | 147,400 | 6,803 |
| 2014/01/23 | 150,400 | 150,600 | 147,900 | 148,700 | 3,847 |
| 2014/01/22 | 148,100 | 149,200 | 147,800 | 148,000 | 5,041 |
| 2014/01/21 | 149,100 | 150,000 | 147,400 | 148,100 | 6,107 |
| 2014/01/20 | 147,500 | 148,800 | 146,000 | 147,000 | 8,565 |
| 2014/01/17 | 145,700 | 148,000 | 144,300 | 144,500 | 9,578 |
| 2014/01/16 | 146,200 | 147,600 | 144,300 | 144,800 | 5,993 |
| 2014/01/15 | 148,100 | 148,100 | 144,900 | 146,000 | 6,299 |
| 2014/01/14 | 147,700 | 148,000 | 146,100 | 147,700 | 2,814 |
| 2014/01/10 | 147,400 | 148,500 | 146,700 | 147,600 | 3,943 |
| 2014/01/09 | 146,300 | 147,000 | 145,000 | 147,000 | 6,140 |
| 2014/01/08 | 148,800 | 149,900 | 146,600 | 147,600 | 4,480 |
| 2014/01/07 | 148,600 | 151,500 | 147,800 | 148,800 | 5,468 |
| 2014/01/06 | 151,500 | 151,900 | 148,000 | 151,000 | 6,294 |