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 |
|---|---|---|---|---|---|
| 2019/12/30 | 204,500 | 204,600 | 203,200 | 203,600 | 5,878 |
| 2019/12/27 | 205,700 | 206,300 | 203,600 | 204,400 | 6,253 |
| 2019/12/26 | 204,500 | 205,500 | 203,700 | 205,500 | 7,934 |
| 2019/12/25 | 204,200 | 204,900 | 202,800 | 204,300 | 5,898 |
| 2019/12/24 | 203,800 | 204,500 | 202,900 | 204,500 | 5,335 |
| 2019/12/23 | 203,000 | 204,200 | 203,000 | 204,100 | 4,983 |
| 2019/12/20 | 204,900 | 205,000 | 202,900 | 203,200 | 10,004 |
| 2019/12/19 | 203,900 | 205,000 | 203,200 | 204,900 | 7,956 |
| 2019/12/18 | 205,000 | 206,100 | 203,900 | 204,900 | 12,340 |
| 2019/12/17 | 205,100 | 206,800 | 204,600 | 206,400 | 13,247 |
| 2019/12/16 | 206,900 | 207,700 | 206,400 | 206,600 | 9,378 |
| 2019/12/13 | 205,400 | 209,700 | 203,900 | 206,000 | 18,719 |
| 2019/12/12 | 208,700 | 210,400 | 208,200 | 210,400 | 9,894 |
| 2019/12/11 | 210,600 | 211,500 | 209,100 | 209,200 | 7,736 |
| 2019/12/10 | 209,500 | 210,400 | 208,000 | 210,400 | 4,910 |
| 2019/12/09 | 210,500 | 210,700 | 209,100 | 210,400 | 5,499 |
| 2019/12/06 | 209,400 | 210,500 | 208,500 | 210,400 | 6,277 |
| 2019/12/05 | 211,300 | 211,300 | 209,100 | 210,800 | 9,450 |
| 2019/12/04 | 211,800 | 213,200 | 210,900 | 211,600 | 6,977 |
| 2019/12/03 | 212,300 | 212,700 | 210,700 | 211,900 | 8,419 |
| 2019/12/02 | 213,600 | 213,600 | 212,200 | 212,900 | 7,044 |
| 2019/11/29 | 213,500 | 213,800 | 212,200 | 213,000 | 8,508 |
| 2019/11/28 | 215,000 | 215,600 | 212,600 | 213,700 | 11,551 |
| 2019/11/27 | 219,400 | 219,800 | 218,100 | 219,800 | 12,376 |
| 2019/11/26 | 217,400 | 219,200 | 217,100 | 219,100 | 17,492 |
| 2019/11/25 | 218,100 | 218,400 | 217,000 | 217,900 | 8,421 |
| 2019/11/22 | 217,800 | 219,000 | 216,800 | 218,100 | 11,625 |
| 2019/11/21 | 220,000 | 220,000 | 216,500 | 219,900 | 10,254 |
| 2019/11/20 | 217,900 | 218,800 | 215,700 | 218,700 | 14,689 |
| 2019/11/19 | 214,500 | 216,100 | 214,200 | 216,100 | 10,555 |
| 2019/11/18 | 213,000 | 213,700 | 212,200 | 213,300 | 8,181 |
| 2019/11/15 | 210,600 | 213,700 | 210,600 | 211,900 | 12,168 |
| 2019/11/14 | 209,900 | 211,200 | 208,300 | 210,600 | 13,508 |
| 2019/11/13 | 208,100 | 210,200 | 207,700 | 208,900 | 10,390 |
| 2019/11/12 | 213,700 | 213,800 | 209,700 | 210,200 | 10,642 |
| 2019/11/11 | 209,200 | 215,000 | 209,200 | 214,000 | 7,598 |
| 2019/11/08 | 216,200 | 217,600 | 211,800 | 214,200 | 18,009 |
| 2019/11/07 | 217,600 | 219,600 | 217,100 | 218,900 | 8,510 |
| 2019/11/06 | 221,700 | 222,800 | 217,400 | 217,900 | 12,855 |
| 2019/11/05 | 223,300 | 223,700 | 220,400 | 221,700 | 10,539 |
| 2019/11/01 | 219,900 | 221,100 | 219,000 | 220,200 | 9,913 |
| 2019/10/31 | 218,800 | 220,600 | 217,800 | 218,000 | 7,963 |
| 2019/10/30 | 217,400 | 220,400 | 217,200 | 217,600 | 10,148 |
| 2019/10/29 | 218,300 | 219,000 | 216,500 | 218,000 | 10,075 |
| 2019/10/28 | 217,400 | 218,300 | 215,300 | 218,000 | 10,104 |
| 2019/10/25 | 215,900 | 215,900 | 214,100 | 215,800 | 6,785 |
| 2019/10/24 | 215,600 | 216,300 | 214,400 | 214,600 | 6,258 |
| 2019/10/23 | 216,900 | 217,500 | 215,400 | 215,900 | 7,307 |
| 2019/10/21 | 216,000 | 217,800 | 215,700 | 217,000 | 5,346 |
| 2019/10/18 | 218,500 | 218,800 | 215,000 | 215,400 | 6,277 |
| 2019/10/17 | 218,200 | 218,300 | 216,400 | 216,900 | 6,455 |
| 2019/10/16 | 215,000 | 217,300 | 214,600 | 217,200 | 8,142 |
| 2019/10/15 | 214,400 | 216,600 | 214,200 | 215,000 | 6,353 |
| 2019/10/11 | 213,200 | 215,000 | 212,100 | 214,500 | 9,477 |
| 2019/10/10 | 216,400 | 216,900 | 214,500 | 215,000 | 7,978 |
| 2019/10/09 | 215,300 | 217,100 | 215,200 | 216,400 | 7,974 |
| 2019/10/08 | 211,600 | 214,400 | 210,500 | 213,700 | 9,129 |
| 2019/10/07 | 211,700 | 213,200 | 210,900 | 212,000 | 8,376 |
| 2019/10/04 | 210,700 | 212,800 | 209,900 | 212,800 | 8,576 |
| 2019/10/03 | 209,100 | 210,400 | 208,300 | 209,800 | 6,206 |
| 2019/10/02 | 207,100 | 209,700 | 206,300 | 209,600 | 10,464 |
| 2019/10/01 | 207,000 | 208,400 | 206,300 | 207,100 | 9,858 |
| 2019/09/30 | 208,100 | 209,900 | 206,100 | 207,000 | 8,866 |
| 2019/09/27 | 213,200 | 213,200 | 206,800 | 207,800 | 8,931 |
| 2019/09/26 | 206,600 | 208,500 | 205,700 | 206,000 | 7,399 |
| 2019/09/25 | 202,800 | 206,000 | 202,500 | 205,400 | 6,561 |
| 2019/09/24 | 204,600 | 204,800 | 201,900 | 201,900 | 12,208 |
| 2019/09/20 | 202,600 | 203,800 | 202,000 | 203,500 | 14,812 |
| 2019/09/19 | 200,700 | 202,900 | 199,600 | 202,100 | 10,282 |
| 2019/09/18 | 201,400 | 201,900 | 199,800 | 201,200 | 7,831 |
| 2019/09/17 | 202,100 | 203,200 | 201,500 | 201,700 | 7,952 |
| 2019/09/13 | 199,700 | 203,200 | 199,000 | 203,200 | 9,987 |
| 2019/09/12 | 199,700 | 201,700 | 198,200 | 200,800 | 7,840 |
| 2019/09/11 | 202,000 | 203,000 | 199,700 | 201,500 | 9,434 |
| 2019/09/10 | 204,900 | 205,400 | 202,900 | 203,400 | 7,132 |
| 2019/09/09 | 201,800 | 205,000 | 201,800 | 205,000 | 6,656 |
| 2019/09/06 | 202,000 | 203,800 | 201,600 | 203,000 | 10,325 |
| 2019/09/05 | 200,300 | 202,200 | 199,300 | 201,900 | 8,375 |
| 2019/09/04 | 199,300 | 200,300 | 199,000 | 199,400 | 8,458 |
| 2019/09/03 | 198,000 | 199,500 | 197,700 | 198,900 | 7,301 |
| 2019/09/02 | 198,600 | 199,300 | 198,400 | 198,500 | 6,088 |
| 2019/08/30 | 199,200 | 199,600 | 198,300 | 199,200 | 6,772 |
| 2019/08/29 | 200,000 | 200,400 | 198,700 | 199,400 | 5,452 |
| 2019/08/28 | 199,500 | 200,500 | 198,900 | 200,100 | 8,710 |
| 2019/08/27 | 200,500 | 200,500 | 198,000 | 198,300 | 11,983 |
| 2019/08/26 | 199,900 | 201,900 | 199,600 | 200,500 | 7,459 |
| 2019/08/23 | 199,000 | 200,400 | 198,600 | 200,000 | 9,500 |
| 2019/08/22 | 199,800 | 200,700 | 199,700 | 200,200 | 6,386 |
| 2019/08/21 | 201,000 | 201,500 | 200,100 | 200,800 | 6,864 |
| 2019/08/20 | 200,000 | 202,800 | 199,900 | 202,000 | 10,054 |
| 2019/08/19 | 203,000 | 203,300 | 201,000 | 202,000 | 9,252 |
| 2019/08/16 | 196,900 | 202,300 | 196,700 | 201,700 | 18,912 |
| 2019/08/15 | 193,200 | 198,200 | 193,200 | 197,900 | 12,548 |
| 2019/08/14 | 193,800 | 196,000 | 193,300 | 195,300 | 11,769 |
| 2019/08/13 | 192,400 | 194,400 | 191,200 | 193,900 | 15,416 |
| 2019/08/09 | 187,500 | 191,200 | 187,500 | 190,900 | 18,755 |
| 2019/08/08 | 185,400 | 186,400 | 184,900 | 186,400 | 10,545 |
| 2019/08/07 | 185,500 | 186,100 | 185,000 | 185,100 | 11,501 |
| 2019/08/06 | 183,900 | 185,500 | 182,000 | 185,500 | 10,464 |
| 2019/08/05 | 183,800 | 185,100 | 183,700 | 184,300 | 6,995 |
| 2019/08/02 | 183,500 | 184,100 | 183,400 | 183,700 | 5,826 |
| 2019/08/01 | 183,700 | 184,100 | 183,100 | 184,100 | 4,735 |
| 2019/07/31 | 184,000 | 184,600 | 183,300 | 184,100 | 7,544 |
| 2019/07/30 | 183,600 | 184,400 | 183,400 | 184,000 | 8,123 |
| 2019/07/29 | 184,300 | 185,400 | 183,000 | 183,700 | 7,448 |
| 2019/07/26 | 183,200 | 184,800 | 182,900 | 184,700 | 5,356 |
| 2019/07/25 | 183,500 | 184,700 | 183,200 | 183,400 | 5,504 |
| 2019/07/24 | 183,600 | 184,400 | 183,000 | 183,500 | 7,583 |
| 2019/07/23 | 182,600 | 182,700 | 181,800 | 182,600 | 7,101 |
| 2019/07/22 | 182,900 | 183,200 | 182,200 | 183,200 | 5,645 |
| 2019/07/19 | 183,500 | 183,500 | 182,300 | 183,100 | 7,803 |
| 2019/07/18 | 185,100 | 185,900 | 183,600 | 184,000 | 7,076 |
| 2019/07/17 | 184,600 | 184,700 | 183,200 | 184,300 | 10,879 |
| 2019/07/16 | 183,000 | 187,000 | 182,300 | 186,300 | 17,791 |
| 2019/07/12 | 183,200 | 183,500 | 181,900 | 182,600 | 8,271 |
| 2019/07/11 | 183,500 | 183,800 | 182,600 | 183,800 | 10,547 |
| 2019/07/10 | 182,400 | 182,900 | 181,500 | 182,900 | 6,703 |
| 2019/07/09 | 182,300 | 182,400 | 181,200 | 182,400 | 8,331 |
| 2019/07/08 | 183,400 | 183,700 | 180,700 | 181,300 | 6,844 |
| 2019/07/05 | 182,900 | 183,800 | 182,700 | 183,500 | 5,072 |
| 2019/07/04 | 182,200 | 183,500 | 182,000 | 182,400 | 8,163 |
| 2019/07/03 | 182,300 | 183,200 | 182,000 | 182,400 | 7,347 |
| 2019/07/02 | 181,700 | 182,300 | 181,200 | 181,700 | 6,059 |
| 2019/07/01 | 180,900 | 181,800 | 180,500 | 181,800 | 8,531 |
| 2019/06/28 | 180,600 | 181,200 | 180,200 | 180,600 | 10,397 |
| 2019/06/27 | 181,600 | 181,600 | 180,000 | 180,900 | 10,798 |
| 2019/06/26 | 181,400 | 181,800 | 180,800 | 181,800 | 10,310 |
| 2019/06/25 | 180,500 | 181,200 | 180,200 | 181,100 | 9,615 |
| 2019/06/24 | 180,300 | 180,800 | 179,600 | 179,900 | 6,730 |
| 2019/06/21 | 180,100 | 181,500 | 179,800 | 181,100 | 16,433 |
| 2019/06/20 | 179,400 | 181,400 | 179,300 | 181,000 | 33,129 |
| 2019/06/19 | 180,300 | 180,700 | 179,600 | 179,900 | 17,881 |
| 2019/06/18 | 180,100 | 181,100 | 179,500 | 180,400 | 14,477 |
| 2019/06/17 | 180,800 | 181,000 | 180,100 | 180,200 | 9,192 |
| 2019/06/14 | 178,400 | 180,900 | 178,400 | 180,800 | 17,204 |
| 2019/06/13 | 179,000 | 179,700 | 178,100 | 179,000 | 20,773 |
| 2019/06/12 | 178,700 | 180,200 | 177,900 | 179,200 | 14,001 |
| 2019/06/11 | 177,000 | 178,300 | 176,800 | 178,100 | 9,075 |
| 2019/06/10 | 178,300 | 178,700 | 177,300 | 177,300 | 6,020 |
| 2019/06/07 | 177,500 | 178,300 | 176,900 | 178,100 | 10,168 |
| 2019/06/06 | 176,400 | 178,200 | 176,100 | 177,100 | 10,704 |
| 2019/06/05 | 177,600 | 177,800 | 175,100 | 175,800 | 15,872 |
| 2019/06/04 | 177,300 | 179,700 | 177,200 | 178,300 | 9,512 |
| 2019/06/03 | 178,900 | 179,300 | 177,400 | 178,400 | 10,769 |
| 2019/05/31 | 180,600 | 181,200 | 178,800 | 179,000 | 11,532 |
| 2019/05/30 | 181,000 | 181,900 | 180,300 | 181,900 | 8,894 |
| 2019/05/29 | 178,600 | 180,800 | 178,300 | 180,700 | 11,485 |
| 2019/05/28 | 182,600 | 184,800 | 182,600 | 182,700 | 16,726 |
| 2019/05/27 | 185,300 | 185,400 | 184,500 | 184,500 | 9,308 |
| 2019/05/24 | 184,800 | 185,600 | 184,400 | 185,400 | 5,547 |
| 2019/05/23 | 184,400 | 185,200 | 184,000 | 185,200 | 5,581 |
| 2019/05/22 | 185,000 | 185,000 | 183,900 | 184,000 | 6,021 |
| 2019/05/21 | 184,600 | 184,800 | 183,500 | 184,200 | 8,128 |
| 2019/05/20 | 182,400 | 184,800 | 182,200 | 184,600 | 12,610 |
| 2019/05/17 | 181,800 | 182,600 | 181,200 | 181,800 | 11,525 |
| 2019/05/16 | 181,500 | 182,200 | 181,000 | 181,800 | 10,661 |
| 2019/05/15 | 180,500 | 181,100 | 179,500 | 180,500 | 12,591 |
| 2019/05/14 | 179,500 | 180,200 | 178,200 | 179,400 | 11,089 |
| 2019/05/13 | 178,800 | 179,600 | 178,500 | 179,000 | 6,861 |
| 2019/05/10 | 176,400 | 179,100 | 176,300 | 178,800 | 9,764 |
| 2019/05/09 | 177,000 | 177,300 | 176,000 | 176,100 | 6,670 |
| 2019/05/08 | 177,600 | 178,100 | 176,700 | 176,800 | 10,612 |
| 2019/05/07 | 178,200 | 178,900 | 177,000 | 177,000 | 8,953 |
| 2019/04/26 | 179,700 | 180,000 | 177,800 | 177,800 | 7,537 |
| 2019/04/25 | 179,700 | 179,700 | 178,200 | 178,600 | 5,418 |
| 2019/04/24 | 178,700 | 179,300 | 178,400 | 178,600 | 7,684 |
| 2019/04/23 | 179,000 | 179,500 | 178,000 | 178,500 | 7,764 |
| 2019/04/22 | 178,100 | 178,700 | 178,100 | 178,400 | 3,837 |
| 2019/04/19 | 178,000 | 178,800 | 177,700 | 178,400 | 4,827 |
| 2019/04/18 | 176,800 | 178,100 | 176,400 | 177,700 | 6,118 |
| 2019/04/17 | 176,500 | 177,300 | 175,700 | 176,800 | 5,241 |
| 2019/04/16 | 177,800 | 178,500 | 176,300 | 176,600 | 6,339 |
| 2019/04/15 | 178,200 | 178,600 | 177,600 | 177,900 | 6,463 |
| 2019/04/12 | 178,400 | 178,400 | 176,700 | 178,200 | 6,546 |
| 2019/04/11 | 177,000 | 177,300 | 176,000 | 176,900 | 8,483 |
| 2019/04/10 | 177,000 | 177,300 | 175,900 | 176,800 | 8,608 |
| 2019/04/09 | 177,200 | 177,300 | 176,000 | 177,000 | 8,190 |
| 2019/04/08 | 177,700 | 177,700 | 176,000 | 177,100 | 7,927 |
| 2019/04/05 | 176,700 | 177,200 | 175,800 | 176,700 | 7,828 |
| 2019/04/04 | 177,000 | 177,200 | 175,200 | 175,300 | 8,446 |
| 2019/04/03 | 177,400 | 177,600 | 175,800 | 177,000 | 13,922 |
| 2019/04/02 | 176,500 | 177,500 | 175,000 | 177,300 | 11,232 |
| 2019/04/01 | 177,500 | 177,500 | 173,800 | 175,700 | 11,717 |
| 2019/03/29 | 178,000 | 179,800 | 174,300 | 174,900 | 13,461 |
| 2019/03/28 | 178,600 | 178,800 | 176,300 | 176,500 | 6,457 |
| 2019/03/27 | 175,200 | 179,500 | 174,000 | 178,600 | 9,081 |
| 2019/03/26 | 173,600 | 174,900 | 172,800 | 174,000 | 7,482 |
| 2019/03/25 | 175,300 | 176,300 | 173,600 | 173,900 | 6,188 |
| 2019/03/22 | 175,700 | 177,100 | 174,500 | 175,300 | 8,134 |
| 2019/03/20 | 175,100 | 175,600 | 173,100 | 174,700 | 8,998 |
| 2019/03/19 | 173,800 | 175,100 | 173,300 | 175,000 | 9,787 |
| 2019/03/18 | 172,200 | 173,500 | 172,100 | 172,600 | 5,315 |
| 2019/03/15 | 172,400 | 173,500 | 171,800 | 171,800 | 14,618 |
| 2019/03/14 | 171,600 | 172,400 | 170,900 | 172,400 | 7,670 |
| 2019/03/13 | 171,800 | 172,400 | 171,000 | 172,400 | 3,290 |
| 2019/03/12 | 171,100 | 172,200 | 171,000 | 172,000 | 4,082 |
| 2019/03/11 | 169,500 | 171,100 | 169,100 | 171,100 | 3,166 |
| 2019/03/08 | 169,100 | 170,700 | 169,100 | 169,400 | 11,045 |
| 2019/03/07 | 171,100 | 171,800 | 170,000 | 170,600 | 5,821 |
| 2019/03/06 | 171,000 | 171,900 | 170,700 | 170,900 | 6,082 |
| 2019/03/05 | 170,800 | 172,200 | 170,600 | 171,100 | 6,878 |
| 2019/03/04 | 170,700 | 171,000 | 170,300 | 170,500 | 5,143 |
| 2019/03/01 | 172,500 | 172,800 | 170,600 | 170,600 | 8,703 |
| 2019/02/28 | 173,000 | 173,600 | 172,400 | 172,600 | 9,173 |
| 2019/02/27 | 174,700 | 175,000 | 172,700 | 172,800 | 6,417 |
| 2019/02/26 | 173,600 | 174,800 | 173,100 | 174,600 | 5,609 |
| 2019/02/25 | 173,200 | 173,700 | 172,700 | 173,700 | 4,524 |
| 2019/02/22 | 173,500 | 174,000 | 172,400 | 174,000 | 4,980 |
| 2019/02/21 | 174,300 | 174,300 | 172,000 | 172,800 | 5,753 |
| 2019/02/20 | 174,200 | 174,200 | 172,100 | 172,600 | 5,926 |
| 2019/02/19 | 172,600 | 173,700 | 172,300 | 173,300 | 7,341 |
| 2019/02/18 | 174,000 | 174,100 | 172,600 | 172,600 | 4,448 |
| 2019/02/15 | 171,800 | 173,900 | 171,400 | 173,800 | 7,968 |
| 2019/02/14 | 173,700 | 173,800 | 172,600 | 172,800 | 8,847 |
| 2019/02/13 | 172,800 | 173,500 | 171,400 | 172,600 | 7,239 |
| 2019/02/12 | 169,700 | 172,100 | 169,400 | 172,000 | 8,290 |
| 2019/02/08 | 172,900 | 173,700 | 171,100 | 171,700 | 10,056 |
| 2019/02/07 | 174,400 | 174,900 | 172,400 | 172,900 | 4,678 |
| 2019/02/06 | 175,900 | 176,000 | 174,300 | 174,300 | 5,763 |
| 2019/02/05 | 175,200 | 176,100 | 174,800 | 174,900 | 5,042 |
| 2019/02/04 | 175,800 | 176,300 | 174,300 | 175,100 | 5,527 |
| 2019/02/01 | 175,000 | 175,600 | 174,000 | 174,200 | 9,161 |
| 2019/01/31 | 171,600 | 174,400 | 171,500 | 173,700 | 10,807 |
| 2019/01/30 | 171,200 | 172,600 | 171,100 | 171,600 | 9,734 |
| 2019/01/29 | 172,000 | 172,300 | 169,600 | 171,200 | 9,362 |
| 2019/01/28 | 170,000 | 170,600 | 169,100 | 169,800 | 6,289 |
| 2019/01/25 | 168,000 | 169,500 | 167,600 | 169,100 | 8,613 |
| 2019/01/24 | 165,700 | 167,900 | 165,100 | 167,300 | 6,799 |
| 2019/01/23 | 166,800 | 167,100 | 165,500 | 165,700 | 8,015 |
| 2019/01/22 | 167,500 | 167,700 | 166,000 | 166,800 | 7,315 |
| 2019/01/21 | 168,400 | 168,800 | 165,400 | 167,300 | 10,633 |
| 2019/01/18 | 168,600 | 169,300 | 167,600 | 168,900 | 4,999 |
| 2019/01/17 | 170,900 | 171,100 | 168,300 | 169,000 | 8,448 |
| 2019/01/16 | 170,200 | 170,500 | 168,600 | 169,500 | 10,410 |
| 2019/01/15 | 172,100 | 172,800 | 168,400 | 169,000 | 11,457 |
| 2019/01/11 | 172,400 | 173,300 | 170,400 | 172,100 | 10,621 |
| 2019/01/10 | 172,300 | 172,900 | 169,300 | 171,600 | 6,849 |
| 2019/01/09 | 172,100 | 172,600 | 171,300 | 172,300 | 9,884 |
| 2019/01/08 | 170,400 | 172,200 | 170,000 | 170,100 | 8,645 |
| 2019/01/07 | 169,600 | 171,700 | 168,100 | 170,400 | 9,637 |
| 2019/01/04 | 167,900 | 169,400 | 167,200 | 168,100 | 8,576 |