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 |
|---|---|---|---|---|---|
| 2015/12/30 | 164,000 | 165,600 | 163,300 | 164,000 | 4,499 |
| 2015/12/29 | 162,700 | 164,000 | 162,000 | 164,000 | 3,684 |
| 2015/12/28 | 162,000 | 162,800 | 161,200 | 162,800 | 3,906 |
| 2015/12/25 | 161,000 | 161,400 | 159,800 | 161,000 | 3,113 |
| 2015/12/24 | 162,500 | 163,200 | 161,300 | 161,900 | 5,662 |
| 2015/12/22 | 163,600 | 163,600 | 162,100 | 163,300 | 5,312 |
| 2015/12/21 | 161,900 | 163,800 | 159,900 | 162,800 | 7,674 |
| 2015/12/18 | 161,100 | 161,500 | 159,100 | 161,000 | 9,405 |
| 2015/12/17 | 159,500 | 161,000 | 159,000 | 159,200 | 6,611 |
| 2015/12/16 | 156,300 | 157,800 | 155,300 | 157,000 | 5,601 |
| 2015/12/15 | 156,200 | 156,900 | 153,400 | 153,900 | 4,229 |
| 2015/12/14 | 156,400 | 157,600 | 155,200 | 157,500 | 6,888 |
| 2015/12/11 | 159,900 | 159,900 | 156,600 | 156,600 | 7,364 |
| 2015/12/10 | 158,300 | 158,600 | 157,500 | 157,500 | 4,877 |
| 2015/12/09 | 159,000 | 160,500 | 158,500 | 159,500 | 3,902 |
| 2015/12/08 | 159,300 | 160,500 | 158,900 | 159,800 | 5,365 |
| 2015/12/07 | 161,800 | 162,000 | 160,100 | 160,200 | 6,762 |
| 2015/12/04 | 159,300 | 161,300 | 158,500 | 161,300 | 6,200 |
| 2015/12/03 | 160,000 | 160,300 | 157,900 | 159,700 | 4,762 |
| 2015/12/02 | 162,600 | 164,100 | 159,800 | 159,800 | 8,862 |
| 2015/12/01 | 163,800 | 163,900 | 162,200 | 163,000 | 6,315 |
| 2015/11/30 | 161,000 | 164,000 | 160,900 | 164,000 | 16,732 |
| 2015/11/27 | 160,900 | 161,000 | 159,300 | 161,000 | 7,029 |
| 2015/11/26 | 162,000 | 162,200 | 159,400 | 161,000 | 6,272 |
| 2015/11/25 | 164,600 | 167,000 | 163,400 | 163,400 | 11,837 |
| 2015/11/24 | 166,300 | 166,600 | 163,100 | 164,400 | 7,795 |
| 2015/11/20 | 165,000 | 166,800 | 164,000 | 166,800 | 9,912 |
| 2015/11/19 | 162,800 | 164,900 | 162,500 | 164,900 | 7,571 |
| 2015/11/18 | 164,300 | 164,800 | 161,100 | 162,500 | 6,645 |
| 2015/11/17 | 163,200 | 165,000 | 162,700 | 163,800 | 8,201 |
| 2015/11/16 | 161,500 | 163,700 | 161,500 | 162,400 | 6,272 |
| 2015/11/13 | 161,400 | 164,400 | 160,500 | 164,100 | 6,596 |
| 2015/11/12 | 164,700 | 166,200 | 163,700 | 164,300 | 4,465 |
| 2015/11/11 | 164,400 | 165,800 | 163,900 | 165,600 | 4,943 |
| 2015/11/10 | 163,800 | 165,400 | 162,100 | 164,400 | 8,983 |
| 2015/11/09 | 164,100 | 165,900 | 163,600 | 165,000 | 2,614 |
| 2015/11/06 | 164,200 | 166,500 | 164,000 | 165,400 | 3,950 |
| 2015/11/05 | 163,000 | 165,600 | 162,900 | 164,800 | 4,747 |
| 2015/11/04 | 161,500 | 164,500 | 161,500 | 164,100 | 8,888 |
| 2015/11/02 | 165,000 | 165,800 | 163,800 | 164,500 | 8,958 |
| 2015/10/30 | 168,000 | 169,400 | 166,300 | 168,100 | 7,981 |
| 2015/10/29 | 169,000 | 170,100 | 168,600 | 169,000 | 6,983 |
| 2015/10/28 | 168,500 | 169,400 | 167,600 | 168,400 | 6,816 |
| 2015/10/27 | 167,700 | 169,400 | 166,600 | 169,400 | 4,601 |
| 2015/10/26 | 170,500 | 170,500 | 167,000 | 167,800 | 4,091 |
| 2015/10/23 | 170,000 | 171,800 | 167,000 | 167,900 | 7,578 |
| 2015/10/22 | 167,000 | 170,200 | 165,800 | 167,300 | 8,040 |
| 2015/10/21 | 166,800 | 168,800 | 165,400 | 168,100 | 9,236 |
| 2015/10/20 | 166,200 | 167,900 | 165,600 | 167,100 | 8,394 |
| 2015/10/19 | 165,900 | 166,500 | 163,000 | 165,500 | 8,118 |
| 2015/10/16 | 160,500 | 165,000 | 160,300 | 163,900 | 7,779 |
| 2015/10/15 | 159,000 | 162,400 | 158,100 | 161,400 | 8,032 |
| 2015/10/14 | 160,200 | 162,300 | 159,600 | 160,400 | 6,348 |
| 2015/10/13 | 162,900 | 163,000 | 160,200 | 160,300 | 7,625 |
| 2015/10/09 | 162,800 | 163,800 | 160,600 | 163,800 | 9,697 |
| 2015/10/08 | 161,000 | 162,900 | 160,300 | 162,800 | 7,878 |
| 2015/10/07 | 166,100 | 166,200 | 161,200 | 161,900 | 8,824 |
| 2015/10/06 | 165,600 | 166,700 | 164,000 | 165,300 | 8,923 |
| 2015/10/05 | 161,700 | 164,700 | 160,200 | 164,400 | 8,985 |
| 2015/10/02 | 161,400 | 162,600 | 159,700 | 161,300 | 7,828 |
| 2015/10/01 | 160,500 | 163,800 | 158,400 | 161,800 | 11,278 |
| 2015/09/30 | 154,900 | 159,800 | 152,600 | 159,800 | 17,894 |
| 2015/09/29 | 155,900 | 156,000 | 148,200 | 151,200 | 16,703 |
| 2015/09/28 | 157,800 | 158,000 | 154,600 | 156,300 | 11,940 |
| 2015/09/25 | 148,600 | 154,700 | 148,000 | 154,300 | 20,047 |
| 2015/09/24 | 146,400 | 149,400 | 145,900 | 147,300 | 17,087 |
| 2015/09/18 | 145,400 | 146,800 | 143,700 | 145,800 | 22,842 |
| 2015/09/17 | 143,000 | 146,400 | 142,700 | 145,500 | 56,907 |
| 2015/09/16 | 145,600 | 146,800 | 141,700 | 142,700 | 16,816 |
| 2015/09/15 | 143,800 | 146,200 | 142,900 | 145,700 | 13,592 |
| 2015/09/14 | 139,000 | 145,300 | 138,800 | 143,900 | 26,345 |
| 2015/09/11 | 137,800 | 138,300 | 137,500 | 137,700 | 71,338 |
| 2015/09/10 | 138,300 | 138,700 | 137,600 | 137,800 | 49,893 |
| 2015/09/09 | 141,100 | 143,800 | 138,600 | 140,500 | 25,450 |
| 2015/09/08 | 144,000 | 145,800 | 139,500 | 140,000 | 12,527 |
| 2015/09/07 | 142,300 | 146,400 | 142,300 | 144,400 | 5,903 |
| 2015/09/04 | 147,000 | 148,400 | 145,000 | 145,100 | 6,321 |
| 2015/09/03 | 147,400 | 149,700 | 147,400 | 148,100 | 4,237 |
| 2015/09/02 | 146,800 | 150,500 | 145,400 | 147,600 | 8,623 |
| 2015/09/01 | 153,000 | 155,800 | 147,000 | 147,100 | 14,621 |
| 2015/08/31 | 163,100 | 164,500 | 159,500 | 159,800 | 6,385 |
| 2015/08/28 | 161,700 | 163,300 | 159,000 | 163,100 | 8,852 |
| 2015/08/27 | 157,500 | 162,500 | 157,500 | 160,200 | 6,828 |
| 2015/08/26 | 156,000 | 157,200 | 154,000 | 156,100 | 7,387 |
| 2015/08/25 | 157,800 | 163,200 | 153,800 | 153,800 | 10,151 |
| 2015/08/24 | 160,500 | 164,300 | 158,900 | 159,400 | 5,072 |
| 2015/08/21 | 166,700 | 167,800 | 164,900 | 164,900 | 6,024 |
| 2015/08/20 | 169,000 | 169,700 | 168,100 | 168,800 | 3,204 |
| 2015/08/19 | 168,700 | 171,300 | 168,600 | 169,300 | 2,523 |
| 2015/08/18 | 169,000 | 169,700 | 167,800 | 168,900 | 3,521 |
| 2015/08/17 | 169,100 | 169,900 | 168,500 | 168,800 | 3,980 |
| 2015/08/14 | 169,500 | 170,400 | 168,200 | 169,100 | 4,021 |
| 2015/08/13 | 168,800 | 171,000 | 168,800 | 169,500 | 6,308 |
| 2015/08/12 | 172,800 | 172,800 | 169,900 | 171,100 | 5,328 |
| 2015/08/11 | 173,600 | 174,100 | 171,300 | 172,200 | 7,469 |
| 2015/08/10 | 175,900 | 177,600 | 174,400 | 174,600 | 6,097 |
| 2015/08/07 | 176,300 | 177,200 | 175,500 | 175,900 | 5,264 |
| 2015/08/06 | 176,100 | 178,000 | 174,700 | 175,900 | 6,772 |
| 2015/08/05 | 178,000 | 180,000 | 178,000 | 178,600 | 3,907 |
| 2015/08/04 | 180,000 | 180,800 | 179,200 | 180,300 | 4,000 |
| 2015/08/03 | 182,000 | 182,600 | 179,000 | 181,500 | 3,548 |
| 2015/07/31 | 179,000 | 180,000 | 177,300 | 180,000 | 3,570 |
| 2015/07/30 | 176,400 | 177,200 | 175,400 | 176,200 | 1,667 |
| 2015/07/29 | 174,000 | 178,200 | 173,900 | 176,300 | 6,213 |
| 2015/07/28 | 172,200 | 175,600 | 171,600 | 175,600 | 5,019 |
| 2015/07/27 | 176,800 | 178,200 | 174,400 | 175,400 | 3,615 |
| 2015/07/24 | 178,300 | 180,800 | 176,500 | 176,700 | 5,874 |
| 2015/07/23 | 176,200 | 177,600 | 174,300 | 174,300 | 3,906 |
| 2015/07/22 | 176,500 | 178,500 | 175,100 | 177,900 | 3,619 |
| 2015/07/21 | 176,900 | 176,900 | 174,100 | 176,500 | 4,756 |
| 2015/07/17 | 174,600 | 178,100 | 173,700 | 176,200 | 6,411 |
| 2015/07/16 | 174,800 | 175,300 | 172,300 | 175,300 | 6,872 |
| 2015/07/15 | 169,500 | 174,300 | 169,200 | 173,300 | 5,225 |
| 2015/07/14 | 173,000 | 174,200 | 168,400 | 170,400 | 7,957 |
| 2015/07/13 | 169,100 | 169,800 | 165,700 | 169,800 | 9,593 |
| 2015/07/10 | 164,300 | 166,000 | 162,000 | 162,500 | 7,996 |
| 2015/07/09 | 161,000 | 164,800 | 157,700 | 164,300 | 12,977 |
| 2015/07/08 | 166,800 | 167,900 | 164,700 | 166,500 | 12,604 |
| 2015/07/07 | 168,500 | 169,000 | 164,400 | 165,500 | 9,435 |
| 2015/07/06 | 170,000 | 170,300 | 165,800 | 168,300 | 7,732 |
| 2015/07/03 | 169,700 | 172,700 | 169,300 | 171,400 | 8,621 |
| 2015/07/02 | 175,800 | 176,000 | 167,400 | 170,500 | 10,828 |
| 2015/07/01 | 172,200 | 176,400 | 171,400 | 175,300 | 7,911 |
| 2015/06/30 | 174,600 | 176,900 | 171,900 | 173,100 | 9,501 |
| 2015/06/29 | 177,000 | 178,400 | 174,800 | 175,400 | 9,104 |
| 2015/06/26 | 177,800 | 181,200 | 177,800 | 179,700 | 6,337 |
| 2015/06/25 | 178,400 | 180,600 | 177,700 | 177,700 | 9,931 |
| 2015/06/24 | 183,100 | 183,800 | 181,500 | 182,400 | 4,502 |
| 2015/06/23 | 182,700 | 183,800 | 180,900 | 183,200 | 3,652 |
| 2015/06/22 | 180,400 | 184,900 | 180,400 | 182,700 | 6,154 |
| 2015/06/19 | 181,000 | 182,000 | 179,600 | 179,600 | 7,355 |
| 2015/06/18 | 181,000 | 182,600 | 179,100 | 180,600 | 7,138 |
| 2015/06/17 | 184,700 | 185,000 | 181,800 | 182,100 | 3,723 |
| 2015/06/16 | 184,100 | 185,300 | 183,200 | 184,500 | 1,913 |
| 2015/06/15 | 182,100 | 185,000 | 181,600 | 185,000 | 2,606 |
| 2015/06/12 | 182,100 | 183,800 | 181,600 | 183,400 | 5,472 |
| 2015/06/11 | 181,800 | 182,100 | 180,500 | 181,400 | 6,059 |
| 2015/06/10 | 183,000 | 183,900 | 181,600 | 182,400 | 4,470 |
| 2015/06/09 | 183,400 | 185,500 | 183,100 | 183,900 | 5,637 |
| 2015/06/08 | 182,700 | 185,300 | 182,700 | 184,900 | 5,369 |
| 2015/06/05 | 184,000 | 184,100 | 182,000 | 182,400 | 8,074 |
| 2015/06/04 | 186,200 | 186,400 | 183,900 | 183,900 | 6,470 |
| 2015/06/03 | 186,700 | 187,100 | 185,400 | 186,600 | 6,155 |
| 2015/06/02 | 189,000 | 189,300 | 186,500 | 186,700 | 4,042 |
| 2015/06/01 | 186,400 | 189,400 | 186,300 | 188,200 | 4,842 |
| 2015/05/29 | 190,500 | 190,500 | 186,100 | 186,100 | 13,698 |
| 2015/05/28 | 188,000 | 189,500 | 187,100 | 188,300 | 3,617 |
| 2015/05/27 | 189,400 | 189,800 | 187,400 | 188,000 | 7,999 |
| 2015/05/26 | 191,600 | 193,000 | 190,900 | 192,500 | 9,886 |
| 2015/05/25 | 193,000 | 193,900 | 191,100 | 191,600 | 5,521 |
| 2015/05/22 | 191,500 | 192,200 | 190,700 | 192,000 | 3,979 |
| 2015/05/21 | 191,800 | 192,300 | 190,900 | 192,000 | 4,527 |
| 2015/05/20 | 190,000 | 191,800 | 189,400 | 191,100 | 5,858 |
| 2015/05/19 | 191,300 | 191,700 | 189,700 | 190,800 | 5,460 |
| 2015/05/18 | 188,800 | 191,700 | 188,800 | 191,700 | 5,228 |
| 2015/05/15 | 189,400 | 189,800 | 187,100 | 188,800 | 7,516 |
| 2015/05/14 | 188,100 | 189,700 | 187,300 | 187,300 | 6,015 |
| 2015/05/13 | 190,000 | 190,700 | 188,900 | 190,300 | 3,721 |
| 2015/05/12 | 190,100 | 190,500 | 188,300 | 189,700 | 6,841 |
| 2015/05/11 | 189,400 | 190,900 | 186,500 | 188,600 | 7,110 |
| 2015/05/08 | 187,500 | 189,000 | 187,400 | 187,500 | 5,472 |
| 2015/05/07 | 189,100 | 189,100 | 184,000 | 186,400 | 10,010 |
| 2015/05/01 | 188,100 | 190,400 | 187,700 | 188,300 | 7,415 |
| 2015/04/30 | 189,500 | 190,800 | 188,200 | 190,300 | 7,908 |
| 2015/04/28 | 190,700 | 191,200 | 189,700 | 189,800 | 3,318 |
| 2015/04/27 | 193,000 | 193,000 | 189,500 | 189,700 | 6,960 |
| 2015/04/24 | 191,300 | 193,500 | 191,300 | 191,400 | 6,922 |
| 2015/04/23 | 191,100 | 192,100 | 190,000 | 191,900 | 4,770 |
| 2015/04/22 | 189,600 | 191,600 | 189,600 | 190,000 | 5,112 |
| 2015/04/21 | 192,700 | 192,700 | 189,400 | 189,600 | 5,025 |
| 2015/04/20 | 191,300 | 192,600 | 190,000 | 191,300 | 5,855 |
| 2015/04/17 | 192,800 | 193,000 | 191,200 | 193,000 | 4,585 |
| 2015/04/16 | 190,800 | 194,000 | 190,000 | 193,200 | 7,196 |
| 2015/04/15 | 191,500 | 193,600 | 190,000 | 191,300 | 6,032 |
| 2015/04/14 | 192,300 | 194,400 | 191,000 | 193,700 | 3,576 |
| 2015/04/13 | 191,100 | 194,800 | 190,000 | 192,900 | 6,796 |
| 2015/04/10 | 191,400 | 195,200 | 189,500 | 195,000 | 8,490 |
| 2015/04/09 | 190,400 | 192,800 | 188,500 | 192,800 | 7,607 |
| 2015/04/08 | 190,400 | 190,400 | 188,100 | 190,000 | 3,902 |
| 2015/04/07 | 190,000 | 190,300 | 187,800 | 190,000 | 5,297 |
| 2015/04/06 | 185,500 | 187,500 | 184,300 | 186,900 | 2,937 |
| 2015/04/03 | 185,100 | 186,700 | 183,700 | 186,000 | 2,766 |
| 2015/04/02 | 184,100 | 185,100 | 181,700 | 185,100 | 8,348 |
| 2015/04/01 | 183,100 | 186,700 | 181,400 | 183,700 | 9,569 |
| 2015/03/31 | 188,800 | 188,900 | 186,800 | 187,100 | 7,209 |
| 2015/03/30 | 192,300 | 193,900 | 185,400 | 187,000 | 8,794 |
| 2015/03/27 | 192,900 | 194,000 | 189,500 | 193,200 | 6,499 |
| 2015/03/26 | 191,300 | 192,700 | 189,700 | 191,100 | 5,289 |
| 2015/03/25 | 189,600 | 192,100 | 188,500 | 192,100 | 7,586 |
| 2015/03/24 | 186,700 | 190,600 | 185,600 | 190,600 | 8,262 |
| 2015/03/23 | 186,600 | 187,900 | 185,100 | 185,500 | 2,204 |
| 2015/03/20 | 183,000 | 186,400 | 180,100 | 186,400 | 7,097 |
| 2015/03/19 | 187,000 | 188,100 | 183,200 | 183,700 | 7,948 |
| 2015/03/18 | 183,800 | 185,900 | 183,200 | 184,900 | 9,535 |
| 2015/03/17 | 189,000 | 189,000 | 185,000 | 185,100 | 6,680 |
| 2015/03/16 | 188,000 | 188,300 | 185,300 | 187,400 | 4,834 |
| 2015/03/13 | 187,700 | 188,500 | 185,600 | 186,800 | 7,281 |
| 2015/03/12 | 188,700 | 188,700 | 185,600 | 185,700 | 4,389 |
| 2015/03/11 | 185,000 | 187,500 | 183,300 | 185,700 | 7,462 |
| 2015/03/10 | 190,800 | 190,800 | 186,300 | 187,300 | 8,545 |
| 2015/03/09 | 192,300 | 192,300 | 188,500 | 189,600 | 4,353 |
| 2015/03/06 | 193,700 | 194,100 | 190,500 | 192,900 | 4,218 |
| 2015/03/05 | 192,700 | 194,100 | 187,800 | 191,700 | 10,387 |
| 2015/03/04 | 195,200 | 196,800 | 192,700 | 194,400 | 5,520 |
| 2015/03/03 | 197,800 | 198,400 | 194,800 | 198,300 | 6,653 |
| 2015/03/02 | 197,400 | 198,600 | 195,200 | 197,700 | 5,630 |
| 2015/02/27 | 197,400 | 199,400 | 193,800 | 194,200 | 13,014 |
| 2015/02/26 | 192,800 | 196,700 | 190,000 | 195,000 | 9,529 |
| 2015/02/25 | 189,500 | 193,100 | 189,500 | 193,100 | 7,329 |
| 2015/02/24 | 192,100 | 192,200 | 188,700 | 190,800 | 6,375 |
| 2015/02/23 | 189,500 | 192,500 | 188,700 | 192,500 | 3,615 |
| 2015/02/20 | 191,800 | 191,800 | 187,100 | 189,600 | 4,088 |
| 2015/02/19 | 190,700 | 192,300 | 189,800 | 190,800 | 4,118 |
| 2015/02/18 | 190,500 | 192,200 | 189,800 | 192,200 | 5,608 |
| 2015/02/17 | 186,000 | 190,100 | 185,200 | 188,400 | 7,552 |
| 2015/02/16 | 186,300 | 187,800 | 185,100 | 186,100 | 8,613 |
| 2015/02/13 | 190,400 | 190,400 | 187,200 | 188,400 | 5,208 |
| 2015/02/12 | 184,600 | 190,500 | 184,400 | 190,500 | 7,772 |
| 2015/02/10 | 185,200 | 185,600 | 181,700 | 184,100 | 6,146 |
| 2015/02/09 | 187,600 | 188,500 | 182,500 | 184,400 | 8,001 |
| 2015/02/06 | 188,600 | 190,500 | 185,500 | 189,800 | 5,983 |
| 2015/02/05 | 182,500 | 186,900 | 181,700 | 184,600 | 4,580 |
| 2015/02/04 | 182,700 | 183,300 | 178,700 | 183,200 | 11,379 |
| 2015/02/03 | 184,300 | 185,600 | 177,500 | 179,100 | 16,582 |
| 2015/02/02 | 187,800 | 188,900 | 184,400 | 188,300 | 6,750 |
| 2015/01/30 | 189,300 | 191,300 | 188,700 | 188,700 | 7,946 |
| 2015/01/29 | 188,800 | 191,000 | 188,800 | 189,700 | 5,335 |
| 2015/01/28 | 189,100 | 191,800 | 189,100 | 189,800 | 4,078 |
| 2015/01/27 | 189,500 | 192,700 | 188,900 | 191,300 | 6,599 |
| 2015/01/26 | 193,000 | 194,100 | 187,700 | 189,700 | 9,878 |
| 2015/01/23 | 192,700 | 195,900 | 192,300 | 194,900 | 6,611 |
| 2015/01/22 | 194,300 | 195,000 | 191,800 | 192,700 | 7,991 |
| 2015/01/21 | 194,500 | 195,300 | 192,900 | 194,400 | 6,726 |
| 2015/01/20 | 194,500 | 195,600 | 192,700 | 193,700 | 5,804 |
| 2015/01/19 | 194,800 | 196,900 | 191,600 | 193,800 | 8,667 |
| 2015/01/16 | 194,800 | 196,400 | 191,800 | 195,000 | 14,643 |
| 2015/01/15 | 192,500 | 195,800 | 192,500 | 193,000 | 10,987 |
| 2015/01/14 | 191,200 | 193,100 | 191,200 | 193,100 | 6,447 |
| 2015/01/13 | 191,400 | 192,000 | 189,400 | 191,900 | 6,381 |
| 2015/01/09 | 190,900 | 191,800 | 190,200 | 190,600 | 4,987 |
| 2015/01/08 | 190,200 | 192,300 | 189,900 | 190,600 | 12,427 |
| 2015/01/07 | 189,300 | 190,300 | 187,400 | 188,200 | 6,174 |
| 2015/01/06 | 185,500 | 190,100 | 185,500 | 187,800 | 7,339 |
| 2015/01/05 | 188,500 | 190,500 | 187,100 | 188,800 | 5,726 |