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 |
|---|---|---|---|---|---|
| 2018/12/28 | 169,300 | 171,300 | 168,700 | 170,200 | 8,562 |
| 2018/12/27 | 169,900 | 170,500 | 169,000 | 169,500 | 8,722 |
| 2018/12/26 | 164,900 | 168,200 | 164,900 | 168,100 | 9,195 |
| 2018/12/25 | 168,000 | 168,200 | 162,900 | 165,000 | 14,267 |
| 2018/12/21 | 171,700 | 172,300 | 170,300 | 170,600 | 11,383 |
| 2018/12/20 | 172,600 | 174,000 | 171,700 | 171,700 | 8,740 |
| 2018/12/19 | 175,300 | 175,400 | 173,500 | 173,600 | 9,693 |
| 2018/12/18 | 176,900 | 176,900 | 174,700 | 174,900 | 7,667 |
| 2018/12/17 | 175,100 | 176,500 | 174,900 | 176,200 | 5,882 |
| 2018/12/14 | 173,300 | 175,900 | 173,300 | 175,600 | 13,555 |
| 2018/12/13 | 174,100 | 174,600 | 173,300 | 173,500 | 6,991 |
| 2018/12/12 | 174,400 | 176,800 | 173,600 | 174,200 | 12,582 |
| 2018/12/11 | 174,300 | 175,100 | 173,700 | 173,900 | 13,625 |
| 2018/12/10 | 176,200 | 176,600 | 174,500 | 174,700 | 9,633 |
| 2018/12/07 | 178,900 | 179,600 | 176,700 | 177,400 | 16,137 |
| 2018/12/06 | 180,300 | 180,800 | 178,300 | 179,000 | 9,517 |
| 2018/12/05 | 180,600 | 181,600 | 179,400 | 180,300 | 9,941 |
| 2018/12/04 | 181,500 | 182,300 | 180,400 | 181,200 | 9,410 |
| 2018/12/03 | 181,400 | 181,400 | 179,800 | 180,700 | 8,463 |
| 2018/11/30 | 180,100 | 180,800 | 178,500 | 180,700 | 34,266 |
| 2018/11/29 | 181,100 | 181,300 | 178,800 | 178,900 | 8,946 |
| 2018/11/28 | 181,100 | 181,100 | 178,700 | 181,100 | 10,770 |
| 2018/11/27 | 182,500 | 183,400 | 180,900 | 181,900 | 14,464 |
| 2018/11/26 | 179,500 | 182,000 | 179,500 | 181,700 | 11,183 |
| 2018/11/22 | 179,300 | 179,600 | 178,200 | 178,500 | 9,647 |
| 2018/11/21 | 178,900 | 179,900 | 178,000 | 178,000 | 8,954 |
| 2018/11/20 | 179,800 | 180,000 | 178,300 | 179,300 | 6,539 |
| 2018/11/19 | 177,600 | 179,800 | 176,900 | 179,800 | 7,849 |
| 2018/11/16 | 177,800 | 178,200 | 175,800 | 177,600 | 8,468 |
| 2018/11/15 | 177,000 | 178,700 | 176,400 | 178,100 | 7,356 |
| 2018/11/14 | 178,100 | 178,100 | 176,200 | 177,000 | 8,511 |
| 2018/11/13 | 177,500 | 178,200 | 176,300 | 177,500 | 9,393 |
| 2018/11/12 | 175,500 | 177,700 | 174,500 | 177,400 | 11,380 |
| 2018/11/09 | 176,900 | 177,900 | 174,900 | 175,000 | 8,717 |
| 2018/11/08 | 175,300 | 177,300 | 174,800 | 176,900 | 9,195 |
| 2018/11/07 | 175,000 | 176,100 | 173,400 | 175,100 | 10,545 |
| 2018/11/06 | 172,700 | 175,400 | 172,600 | 174,700 | 6,288 |
| 2018/11/05 | 174,500 | 174,500 | 172,100 | 172,900 | 6,651 |
| 2018/11/02 | 172,200 | 172,900 | 171,600 | 172,100 | 7,379 |
| 2018/11/01 | 172,100 | 173,500 | 172,100 | 172,600 | 4,268 |
| 2018/10/31 | 172,400 | 172,600 | 171,400 | 171,900 | 7,700 |
| 2018/10/30 | 171,800 | 172,500 | 170,000 | 172,400 | 8,149 |
| 2018/10/29 | 170,800 | 172,900 | 170,600 | 170,900 | 4,685 |
| 2018/10/26 | 172,500 | 172,800 | 170,000 | 170,900 | 6,713 |
| 2018/10/25 | 171,300 | 173,000 | 170,300 | 171,200 | 6,117 |
| 2018/10/24 | 173,400 | 173,600 | 172,000 | 172,100 | 5,999 |
| 2018/10/23 | 174,000 | 174,000 | 172,600 | 173,100 | 6,323 |
| 2018/10/22 | 174,500 | 175,000 | 174,000 | 174,700 | 3,047 |
| 2018/10/19 | 173,700 | 174,200 | 172,600 | 173,500 | 6,920 |
| 2018/10/18 | 175,000 | 175,700 | 174,500 | 174,500 | 5,066 |
| 2018/10/17 | 175,000 | 175,600 | 174,400 | 175,100 | 5,656 |
| 2018/10/16 | 173,700 | 174,800 | 173,400 | 174,400 | 4,136 |
| 2018/10/15 | 174,000 | 174,600 | 173,300 | 173,400 | 6,966 |
| 2018/10/12 | 175,100 | 175,800 | 174,000 | 174,200 | 7,845 |
| 2018/10/11 | 174,100 | 175,700 | 174,000 | 174,600 | 5,805 |
| 2018/10/10 | 176,200 | 176,800 | 174,800 | 176,100 | 5,926 |
| 2018/10/09 | 174,700 | 177,900 | 174,700 | 177,000 | 7,939 |
| 2018/10/05 | 175,500 | 175,900 | 174,700 | 175,300 | 4,248 |
| 2018/10/04 | 175,800 | 176,600 | 174,700 | 175,700 | 4,765 |
| 2018/10/03 | 175,800 | 176,700 | 175,500 | 176,200 | 3,646 |
| 2018/10/02 | 177,200 | 177,500 | 175,700 | 175,700 | 5,880 |
| 2018/10/01 | 178,100 | 178,300 | 177,000 | 177,100 | 4,196 |
| 2018/09/28 | 176,700 | 178,800 | 176,400 | 178,300 | 9,716 |
| 2018/09/27 | 174,700 | 176,700 | 174,400 | 176,100 | 4,949 |
| 2018/09/26 | 174,700 | 175,400 | 174,200 | 174,700 | 6,977 |
| 2018/09/25 | 172,500 | 175,000 | 172,400 | 175,000 | 7,865 |
| 2018/09/21 | 174,900 | 175,200 | 172,300 | 173,000 | 14,561 |
| 2018/09/20 | 176,200 | 177,200 | 175,000 | 175,300 | 4,800 |
| 2018/09/19 | 177,000 | 177,400 | 175,700 | 176,600 | 6,438 |
| 2018/09/18 | 175,600 | 176,300 | 175,100 | 176,100 | 4,411 |
| 2018/09/14 | 174,500 | 177,300 | 173,600 | 175,200 | 7,731 |
| 2018/09/13 | 175,800 | 176,400 | 175,400 | 175,600 | 3,906 |
| 2018/09/12 | 175,600 | 176,600 | 175,300 | 176,200 | 4,680 |
| 2018/09/11 | 174,500 | 176,800 | 174,500 | 175,900 | 4,892 |
| 2018/09/10 | 174,900 | 175,600 | 174,500 | 174,700 | 3,596 |
| 2018/09/07 | 174,700 | 177,300 | 174,400 | 175,000 | 7,769 |
| 2018/09/06 | 172,800 | 175,900 | 172,600 | 175,100 | 6,633 |
| 2018/09/05 | 175,000 | 175,000 | 173,300 | 174,100 | 7,316 |
| 2018/09/04 | 173,500 | 174,900 | 172,700 | 174,800 | 4,451 |
| 2018/09/03 | 174,900 | 175,500 | 173,600 | 173,800 | 5,081 |
| 2018/08/31 | 173,100 | 175,400 | 172,900 | 175,300 | 11,618 |
| 2018/08/30 | 176,000 | 176,600 | 174,000 | 174,900 | 5,581 |
| 2018/08/29 | 175,200 | 177,000 | 174,400 | 176,400 | 9,349 |
| 2018/08/28 | 173,500 | 173,500 | 172,100 | 173,100 | 4,412 |
| 2018/08/27 | 173,200 | 173,800 | 172,200 | 172,700 | 2,465 |
| 2018/08/24 | 173,300 | 174,100 | 172,400 | 173,000 | 5,070 |
| 2018/08/23 | 173,000 | 173,300 | 171,400 | 172,900 | 3,906 |
| 2018/08/22 | 172,000 | 173,000 | 171,400 | 173,000 | 4,892 |
| 2018/08/21 | 173,000 | 173,000 | 171,100 | 172,100 | 4,871 |
| 2018/08/20 | 171,700 | 173,100 | 171,300 | 173,100 | 4,697 |
| 2018/08/17 | 173,300 | 173,500 | 171,600 | 172,200 | 5,315 |
| 2018/08/16 | 172,400 | 173,300 | 171,900 | 172,900 | 5,557 |
| 2018/08/15 | 170,100 | 172,600 | 170,100 | 172,400 | 5,990 |
| 2018/08/14 | 169,800 | 170,600 | 168,600 | 170,200 | 7,596 |
| 2018/08/13 | 171,700 | 172,100 | 169,800 | 169,800 | 7,959 |
| 2018/08/10 | 172,000 | 173,000 | 170,800 | 171,700 | 8,095 |
| 2018/08/09 | 172,300 | 172,700 | 171,200 | 172,400 | 5,399 |
| 2018/08/08 | 171,500 | 172,500 | 171,400 | 171,900 | 5,176 |
| 2018/08/07 | 171,000 | 172,400 | 171,000 | 172,000 | 4,362 |
| 2018/08/06 | 173,000 | 173,300 | 172,100 | 172,200 | 2,835 |
| 2018/08/03 | 172,700 | 173,600 | 172,300 | 173,000 | 3,563 |
| 2018/08/02 | 170,700 | 173,100 | 169,900 | 172,400 | 6,789 |
| 2018/08/01 | 171,900 | 172,400 | 170,500 | 170,700 | 9,351 |
| 2018/07/31 | 170,500 | 173,500 | 168,400 | 173,400 | 9,784 |
| 2018/07/30 | 172,000 | 173,300 | 170,000 | 170,000 | 14,283 |
| 2018/07/27 | 171,600 | 173,500 | 170,600 | 172,900 | 5,150 |
| 2018/07/26 | 172,400 | 172,700 | 170,600 | 171,300 | 6,958 |
| 2018/07/25 | 172,000 | 173,100 | 171,300 | 172,400 | 6,760 |
| 2018/07/24 | 171,900 | 173,400 | 171,700 | 172,200 | 10,492 |
| 2018/07/23 | 175,300 | 175,500 | 172,900 | 173,300 | 9,214 |
| 2018/07/20 | 176,400 | 177,600 | 176,200 | 177,500 | 8,693 |
| 2018/07/19 | 176,700 | 176,700 | 174,900 | 175,100 | 6,614 |
| 2018/07/18 | 175,400 | 177,400 | 175,300 | 177,400 | 7,326 |
| 2018/07/17 | 178,100 | 178,400 | 174,700 | 176,000 | 10,320 |
| 2018/07/13 | 175,000 | 175,400 | 173,400 | 174,100 | 6,039 |
| 2018/07/12 | 175,000 | 176,500 | 174,200 | 174,700 | 7,253 |
| 2018/07/11 | 173,500 | 174,300 | 173,000 | 174,000 | 4,932 |
| 2018/07/10 | 175,100 | 175,600 | 173,300 | 173,400 | 5,989 |
| 2018/07/09 | 175,200 | 176,100 | 174,700 | 175,000 | 5,570 |
| 2018/07/06 | 176,000 | 176,800 | 174,600 | 175,700 | 7,072 |
| 2018/07/05 | 174,500 | 175,500 | 173,900 | 175,500 | 5,790 |
| 2018/07/04 | 174,300 | 175,100 | 173,500 | 174,500 | 6,200 |
| 2018/07/03 | 173,200 | 174,700 | 173,200 | 174,400 | 5,882 |
| 2018/07/02 | 172,600 | 175,100 | 172,500 | 173,000 | 7,365 |
| 2018/06/29 | 173,500 | 174,100 | 171,500 | 171,900 | 9,645 |
| 2018/06/28 | 174,600 | 174,600 | 173,100 | 173,500 | 9,137 |
| 2018/06/27 | 174,600 | 175,700 | 173,100 | 174,100 | 11,351 |
| 2018/06/26 | 174,000 | 174,800 | 173,000 | 174,800 | 15,915 |
| 2018/06/25 | 174,000 | 174,000 | 171,200 | 171,600 | 9,339 |
| 2018/06/22 | 172,800 | 173,700 | 171,900 | 172,600 | 7,529 |
| 2018/06/21 | 172,400 | 173,500 | 171,500 | 172,000 | 8,760 |
| 2018/06/20 | 172,900 | 172,900 | 171,600 | 172,200 | 5,114 |
| 2018/06/19 | 173,200 | 173,200 | 171,000 | 171,600 | 8,750 |
| 2018/06/18 | 172,800 | 174,000 | 172,000 | 172,300 | 9,067 |
| 2018/06/15 | 171,900 | 172,500 | 171,300 | 172,500 | 11,974 |
| 2018/06/14 | 171,000 | 171,800 | 170,700 | 171,500 | 5,007 |
| 2018/06/13 | 171,400 | 171,500 | 170,600 | 170,700 | 4,505 |
| 2018/06/12 | 170,900 | 172,200 | 170,800 | 170,900 | 4,867 |
| 2018/06/11 | 171,500 | 172,300 | 170,900 | 170,900 | 4,488 |
| 2018/06/08 | 169,900 | 171,800 | 169,500 | 170,900 | 6,104 |
| 2018/06/07 | 170,600 | 171,300 | 169,200 | 170,800 | 8,265 |
| 2018/06/06 | 169,400 | 171,100 | 168,000 | 170,200 | 6,418 |
| 2018/06/05 | 169,000 | 169,300 | 167,000 | 168,800 | 6,169 |
| 2018/06/04 | 166,100 | 168,200 | 165,900 | 167,500 | 4,959 |
| 2018/06/01 | 167,600 | 168,600 | 166,000 | 166,100 | 6,869 |
| 2018/05/31 | 168,300 | 169,100 | 166,800 | 166,800 | 28,383 |
| 2018/05/30 | 167,000 | 168,900 | 166,800 | 168,400 | 7,367 |
| 2018/05/29 | 169,800 | 169,800 | 167,300 | 168,000 | 9,754 |
| 2018/05/28 | 172,000 | 172,300 | 171,300 | 171,600 | 11,279 |
| 2018/05/25 | 172,800 | 173,300 | 172,000 | 172,600 | 5,543 |
| 2018/05/24 | 172,900 | 173,400 | 171,900 | 172,700 | 6,939 |
| 2018/05/23 | 173,200 | 173,600 | 172,200 | 172,900 | 6,992 |
| 2018/05/22 | 173,200 | 173,500 | 172,500 | 173,500 | 8,264 |
| 2018/05/21 | 173,100 | 173,900 | 172,500 | 173,200 | 8,219 |
| 2018/05/18 | 173,500 | 173,500 | 171,400 | 173,000 | 5,137 |
| 2018/05/17 | 170,200 | 172,400 | 170,200 | 172,300 | 6,814 |
| 2018/05/16 | 171,000 | 171,900 | 170,100 | 170,100 | 6,050 |
| 2018/05/15 | 171,800 | 172,700 | 170,700 | 171,300 | 7,540 |
| 2018/05/14 | 173,800 | 175,000 | 172,300 | 172,400 | 5,642 |
| 2018/05/11 | 173,200 | 175,300 | 173,200 | 173,900 | 8,640 |
| 2018/05/10 | 172,600 | 173,200 | 171,000 | 172,600 | 7,761 |
| 2018/05/09 | 173,000 | 173,400 | 172,200 | 172,200 | 7,288 |
| 2018/05/08 | 170,900 | 173,000 | 170,600 | 172,900 | 8,925 |
| 2018/05/07 | 169,600 | 172,100 | 169,100 | 170,900 | 8,173 |
| 2018/05/02 | 168,900 | 170,800 | 168,600 | 169,300 | 5,783 |
| 2018/05/01 | 167,700 | 169,800 | 167,600 | 169,000 | 5,724 |
| 2018/04/27 | 168,500 | 169,400 | 167,800 | 167,800 | 7,628 |
| 2018/04/26 | 168,800 | 169,300 | 168,200 | 168,500 | 3,942 |
| 2018/04/25 | 169,200 | 169,200 | 167,500 | 168,800 | 5,707 |
| 2018/04/24 | 168,600 | 168,700 | 165,600 | 168,300 | 8,198 |
| 2018/04/23 | 166,700 | 168,200 | 165,700 | 167,600 | 5,983 |
| 2018/04/20 | 165,700 | 166,800 | 165,000 | 165,900 | 4,344 |
| 2018/04/19 | 166,300 | 166,300 | 164,600 | 164,700 | 7,805 |
| 2018/04/18 | 164,400 | 165,800 | 164,400 | 165,800 | 5,101 |
| 2018/04/17 | 164,300 | 164,600 | 163,300 | 163,600 | 6,840 |
| 2018/04/16 | 164,900 | 164,900 | 163,200 | 163,300 | 6,396 |
| 2018/04/13 | 165,000 | 166,200 | 164,800 | 164,800 | 5,698 |
| 2018/04/12 | 165,200 | 165,900 | 165,000 | 165,600 | 5,609 |
| 2018/04/11 | 166,000 | 166,800 | 165,000 | 165,100 | 5,805 |
| 2018/04/10 | 165,300 | 167,000 | 165,000 | 166,100 | 10,797 |
| 2018/04/09 | 165,700 | 166,500 | 164,800 | 164,900 | 8,372 |
| 2018/04/06 | 165,900 | 166,800 | 165,000 | 165,800 | 6,203 |
| 2018/04/05 | 167,300 | 169,000 | 166,300 | 167,000 | 7,338 |
| 2018/04/04 | 166,500 | 169,000 | 166,300 | 167,300 | 8,431 |
| 2018/04/03 | 166,300 | 167,200 | 165,300 | 166,200 | 6,615 |
| 2018/04/02 | 167,400 | 168,100 | 165,900 | 166,500 | 3,505 |
| 2018/03/30 | 166,800 | 169,200 | 165,900 | 166,800 | 3,775 |
| 2018/03/29 | 166,100 | 167,700 | 165,500 | 166,200 | 7,930 |
| 2018/03/28 | 166,000 | 167,100 | 164,200 | 165,100 | 9,357 |
| 2018/03/27 | 165,400 | 170,000 | 165,400 | 166,300 | 12,040 |
| 2018/03/26 | 165,800 | 166,400 | 163,600 | 163,600 | 7,325 |
| 2018/03/23 | 167,600 | 169,000 | 166,600 | 166,700 | 8,898 |
| 2018/03/22 | 165,500 | 168,600 | 165,500 | 168,500 | 7,293 |
| 2018/03/20 | 167,600 | 168,300 | 166,100 | 167,300 | 7,483 |
| 2018/03/19 | 170,800 | 170,800 | 167,600 | 167,600 | 5,241 |
| 2018/03/16 | 168,000 | 170,900 | 168,000 | 170,000 | 10,560 |
| 2018/03/15 | 166,000 | 168,100 | 165,900 | 168,100 | 7,784 |
| 2018/03/14 | 165,800 | 167,700 | 165,500 | 166,700 | 6,449 |
| 2018/03/13 | 166,100 | 167,400 | 165,500 | 165,900 | 6,902 |
| 2018/03/12 | 166,700 | 167,600 | 165,600 | 165,700 | 5,512 |
| 2018/03/09 | 170,700 | 170,700 | 166,100 | 166,400 | 7,284 |
| 2018/03/08 | 169,800 | 170,000 | 168,800 | 169,300 | 4,907 |
| 2018/03/07 | 168,000 | 170,300 | 167,500 | 169,500 | 6,611 |
| 2018/03/06 | 167,600 | 168,300 | 167,200 | 167,600 | 6,046 |
| 2018/03/05 | 166,400 | 167,200 | 165,200 | 166,000 | 7,781 |
| 2018/03/02 | 166,800 | 168,500 | 166,000 | 166,900 | 10,710 |
| 2018/03/01 | 169,500 | 170,700 | 166,900 | 167,600 | 10,241 |
| 2018/02/28 | 170,100 | 170,300 | 167,700 | 168,800 | 10,888 |
| 2018/02/27 | 171,700 | 172,800 | 169,700 | 170,800 | 8,335 |
| 2018/02/26 | 169,000 | 171,100 | 168,400 | 170,500 | 5,563 |
| 2018/02/23 | 167,200 | 168,500 | 165,900 | 167,800 | 6,214 |
| 2018/02/22 | 167,800 | 168,700 | 165,600 | 166,300 | 6,229 |
| 2018/02/21 | 169,500 | 169,500 | 166,800 | 167,900 | 3,368 |
| 2018/02/20 | 167,300 | 168,600 | 165,900 | 168,500 | 8,125 |
| 2018/02/19 | 166,100 | 167,400 | 165,400 | 167,300 | 6,419 |
| 2018/02/16 | 163,300 | 165,700 | 163,300 | 164,800 | 7,127 |
| 2018/02/15 | 161,100 | 163,800 | 160,600 | 163,300 | 8,432 |
| 2018/02/14 | 163,000 | 164,000 | 161,600 | 161,700 | 9,206 |
| 2018/02/13 | 165,800 | 166,900 | 162,000 | 162,200 | 10,729 |
| 2018/02/09 | 162,900 | 164,700 | 162,400 | 163,500 | 9,503 |
| 2018/02/08 | 165,900 | 167,100 | 163,900 | 166,300 | 10,508 |
| 2018/02/07 | 165,400 | 168,200 | 162,700 | 163,100 | 14,597 |
| 2018/02/06 | 164,100 | 167,500 | 161,300 | 163,500 | 16,483 |
| 2018/02/05 | 171,900 | 172,100 | 169,100 | 171,700 | 8,887 |
| 2018/02/02 | 172,900 | 173,700 | 172,400 | 173,100 | 6,160 |
| 2018/02/01 | 173,000 | 173,500 | 170,800 | 173,000 | 9,235 |
| 2018/01/31 | 171,000 | 172,500 | 170,200 | 172,500 | 11,890 |
| 2018/01/30 | 169,200 | 170,900 | 169,000 | 170,600 | 5,806 |
| 2018/01/29 | 170,300 | 170,900 | 168,700 | 169,400 | 7,821 |
| 2018/01/26 | 171,700 | 172,400 | 169,800 | 170,300 | 7,891 |
| 2018/01/25 | 171,900 | 173,100 | 169,700 | 171,700 | 14,284 |
| 2018/01/24 | 170,000 | 172,400 | 170,000 | 171,900 | 9,201 |
| 2018/01/23 | 170,200 | 171,100 | 169,700 | 170,400 | 8,918 |
| 2018/01/22 | 169,700 | 171,100 | 169,000 | 170,100 | 5,402 |
| 2018/01/19 | 169,600 | 170,100 | 167,500 | 169,100 | 8,583 |
| 2018/01/18 | 169,700 | 171,600 | 168,800 | 170,500 | 13,985 |
| 2018/01/17 | 168,500 | 169,800 | 167,500 | 169,700 | 14,858 |
| 2018/01/16 | 168,300 | 169,300 | 166,900 | 168,000 | 9,551 |
| 2018/01/15 | 167,100 | 168,400 | 165,700 | 168,000 | 10,288 |
| 2018/01/12 | 166,000 | 167,100 | 164,600 | 167,100 | 9,793 |
| 2018/01/11 | 165,800 | 166,700 | 165,100 | 166,100 | 5,855 |
| 2018/01/10 | 165,600 | 166,200 | 164,400 | 165,800 | 6,137 |
| 2018/01/09 | 163,700 | 165,900 | 163,600 | 165,600 | 9,165 |
| 2018/01/05 | 162,500 | 164,000 | 162,000 | 163,300 | 3,827 |
| 2018/01/04 | 162,800 | 162,800 | 161,200 | 162,600 | 7,495 |