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 |
|---|---|---|---|---|---|
| 2020/12/30 | 126,000 | 127,700 | 124,800 | 127,600 | 8,538 |
| 2020/12/29 | 123,400 | 126,600 | 122,700 | 126,400 | 8,941 |
| 2020/12/28 | 120,500 | 122,600 | 120,300 | 122,600 | 12,618 |
| 2020/12/25 | 122,600 | 123,000 | 120,000 | 120,000 | 9,853 |
| 2020/12/24 | 122,100 | 122,900 | 121,200 | 122,600 | 10,534 |
| 2020/12/23 | 122,900 | 123,000 | 121,000 | 121,800 | 10,302 |
| 2020/12/22 | 121,800 | 122,200 | 120,800 | 122,100 | 7,414 |
| 2020/12/21 | 124,400 | 124,900 | 121,700 | 121,800 | 8,288 |
| 2020/12/18 | 126,900 | 127,200 | 125,000 | 125,000 | 36,247 |
| 2020/12/17 | 126,000 | 126,500 | 125,300 | 126,000 | 10,391 |
| 2020/12/16 | 125,800 | 127,100 | 125,500 | 127,100 | 13,754 |
| 2020/12/15 | 125,500 | 126,700 | 124,800 | 125,800 | 15,442 |
| 2020/12/14 | 126,000 | 126,100 | 123,200 | 124,000 | 11,169 |
| 2020/12/11 | 120,800 | 123,500 | 120,000 | 123,000 | 17,660 |
| 2020/12/10 | 121,800 | 122,000 | 119,500 | 120,200 | 11,638 |
| 2020/12/09 | 122,000 | 123,500 | 120,400 | 121,100 | 12,036 |
| 2020/12/08 | 122,400 | 123,000 | 121,400 | 123,000 | 13,624 |
| 2020/12/07 | 121,400 | 122,400 | 120,600 | 120,700 | 11,296 |
| 2020/12/04 | 119,900 | 121,300 | 119,500 | 120,900 | 11,979 |
| 2020/12/03 | 121,000 | 121,100 | 118,600 | 118,800 | 6,959 |
| 2020/12/02 | 120,100 | 121,400 | 119,100 | 119,600 | 9,251 |
| 2020/12/01 | 117,300 | 121,000 | 117,300 | 120,000 | 11,496 |
| 2020/11/30 | 119,000 | 119,400 | 117,300 | 118,000 | 24,485 |
| 2020/11/27 | 119,600 | 119,900 | 117,200 | 118,000 | 23,234 |
| 2020/11/26 | 123,200 | 125,100 | 123,200 | 124,300 | 17,715 |
| 2020/11/25 | 124,300 | 125,600 | 123,000 | 123,900 | 9,404 |
| 2020/11/24 | 120,700 | 122,900 | 120,600 | 121,300 | 10,623 |
| 2020/11/20 | 121,100 | 121,700 | 120,000 | 120,700 | 9,092 |
| 2020/11/19 | 123,100 | 123,300 | 121,100 | 121,800 | 7,851 |
| 2020/11/18 | 125,500 | 125,500 | 123,000 | 123,100 | 8,237 |
| 2020/11/17 | 125,700 | 126,800 | 123,600 | 124,500 | 10,620 |
| 2020/11/16 | 125,000 | 127,400 | 122,500 | 123,900 | 9,929 |
| 2020/11/13 | 127,600 | 128,500 | 124,600 | 124,900 | 10,745 |
| 2020/11/12 | 129,500 | 129,900 | 127,000 | 127,600 | 12,464 |
| 2020/11/11 | 127,600 | 131,000 | 127,100 | 129,900 | 12,596 |
| 2020/11/10 | 126,700 | 129,200 | 125,900 | 126,600 | 14,404 |
| 2020/11/09 | 119,300 | 125,200 | 118,000 | 124,200 | 14,516 |
| 2020/11/06 | 118,000 | 120,100 | 115,900 | 119,500 | 13,010 |
| 2020/11/05 | 116,600 | 118,800 | 114,900 | 117,700 | 8,701 |
| 2020/11/04 | 115,200 | 117,700 | 115,000 | 116,600 | 6,205 |
| 2020/11/02 | 111,600 | 114,100 | 111,400 | 114,000 | 6,585 |
| 2020/10/30 | 115,000 | 115,000 | 111,000 | 111,300 | 10,878 |
| 2020/10/29 | 110,000 | 115,000 | 109,600 | 114,000 | 8,675 |
| 2020/10/28 | 115,000 | 115,000 | 112,100 | 112,300 | 7,811 |
| 2020/10/27 | 115,500 | 117,800 | 114,700 | 115,100 | 9,088 |
| 2020/10/26 | 118,000 | 118,100 | 115,100 | 115,300 | 11,211 |
| 2020/10/23 | 116,300 | 117,800 | 116,300 | 117,400 | 6,196 |
| 2020/10/22 | 117,400 | 118,100 | 116,300 | 116,900 | 8,123 |
| 2020/10/21 | 118,000 | 119,400 | 117,100 | 117,800 | 11,247 |
| 2020/10/20 | 119,800 | 120,800 | 117,700 | 118,000 | 11,521 |
| 2020/10/19 | 119,900 | 121,200 | 119,200 | 120,700 | 12,130 |
| 2020/10/16 | 124,500 | 124,500 | 120,100 | 120,400 | 11,679 |
| 2020/10/15 | 124,300 | 124,600 | 122,400 | 123,000 | 7,365 |
| 2020/10/14 | 126,300 | 126,300 | 123,900 | 124,600 | 7,433 |
| 2020/10/13 | 125,300 | 126,200 | 124,600 | 126,100 | 7,105 |
| 2020/10/12 | 122,900 | 125,000 | 122,600 | 124,800 | 6,641 |
| 2020/10/09 | 123,100 | 124,200 | 121,600 | 123,700 | 11,311 |
| 2020/10/08 | 124,500 | 125,000 | 123,600 | 123,700 | 7,774 |
| 2020/10/07 | 124,000 | 125,500 | 123,300 | 123,800 | 9,926 |
| 2020/10/06 | 123,500 | 124,400 | 122,100 | 124,200 | 10,191 |
| 2020/10/05 | 119,800 | 123,500 | 118,100 | 122,900 | 11,017 |
| 2020/10/02 | 117,800 | 121,700 | 117,300 | 117,600 | 13,686 |
| 2020/09/30 | 119,300 | 120,000 | 116,400 | 116,700 | 23,763 |
| 2020/09/29 | 119,300 | 121,700 | 118,900 | 121,000 | 14,644 |
| 2020/09/28 | 117,100 | 119,400 | 114,900 | 119,300 | 18,178 |
| 2020/09/25 | 114,500 | 117,500 | 113,900 | 117,300 | 23,990 |
| 2020/09/24 | 111,700 | 114,400 | 111,700 | 112,800 | 15,154 |
| 2020/09/23 | 112,700 | 114,700 | 112,100 | 112,400 | 18,465 |
| 2020/09/18 | 117,400 | 117,700 | 111,200 | 112,700 | 42,622 |
| 2020/09/17 | 115,000 | 116,600 | 114,700 | 115,700 | 16,132 |
| 2020/09/16 | 113,000 | 115,700 | 111,800 | 115,100 | 12,525 |
| 2020/09/15 | 110,200 | 112,400 | 108,000 | 112,300 | 20,025 |
| 2020/09/14 | 109,800 | 111,100 | 108,400 | 108,400 | 7,818 |
| 2020/09/11 | 109,900 | 111,500 | 109,500 | 109,900 | 14,738 |
| 2020/09/10 | 114,700 | 115,100 | 111,700 | 112,900 | 12,756 |
| 2020/09/09 | 114,000 | 116,200 | 113,800 | 114,700 | 10,977 |
| 2020/09/08 | 115,000 | 116,800 | 114,400 | 115,700 | 9,875 |
| 2020/09/07 | 116,500 | 117,000 | 114,100 | 114,100 | 11,345 |
| 2020/09/04 | 116,200 | 117,100 | 115,300 | 117,000 | 6,578 |
| 2020/09/03 | 114,900 | 117,400 | 114,100 | 117,400 | 8,964 |
| 2020/09/02 | 115,100 | 115,700 | 112,900 | 113,900 | 12,545 |
| 2020/09/01 | 115,900 | 117,200 | 114,500 | 115,200 | 15,677 |
| 2020/08/31 | 116,600 | 118,800 | 116,300 | 118,000 | 13,264 |
| 2020/08/28 | 114,700 | 116,900 | 113,800 | 115,400 | 12,804 |
| 2020/08/27 | 116,400 | 117,300 | 114,600 | 116,400 | 16,945 |
| 2020/08/26 | 115,100 | 118,500 | 114,900 | 117,600 | 11,596 |
| 2020/08/25 | 116,000 | 117,300 | 115,800 | 116,000 | 10,112 |
| 2020/08/24 | 115,400 | 116,200 | 114,100 | 116,000 | 8,150 |
| 2020/08/21 | 113,400 | 115,700 | 113,000 | 114,900 | 12,528 |
| 2020/08/20 | 111,400 | 113,100 | 110,800 | 112,000 | 8,654 |
| 2020/08/19 | 112,400 | 113,300 | 111,600 | 111,900 | 7,713 |
| 2020/08/18 | 111,000 | 113,200 | 110,100 | 113,200 | 8,496 |
| 2020/08/17 | 111,700 | 112,100 | 110,600 | 111,000 | 4,080 |
| 2020/08/14 | 111,000 | 111,900 | 110,500 | 111,000 | 7,273 |
| 2020/08/13 | 112,900 | 114,500 | 110,900 | 111,400 | 10,715 |
| 2020/08/12 | 109,100 | 111,200 | 108,400 | 111,100 | 12,453 |
| 2020/08/11 | 109,000 | 109,900 | 107,700 | 108,300 | 13,604 |
| 2020/08/07 | 107,700 | 108,100 | 105,800 | 106,300 | 8,593 |
| 2020/08/06 | 107,500 | 107,700 | 105,600 | 107,500 | 12,265 |
| 2020/08/05 | 108,500 | 109,300 | 106,200 | 107,900 | 13,443 |
| 2020/08/04 | 105,300 | 108,900 | 104,400 | 108,300 | 23,544 |
| 2020/08/03 | 104,100 | 107,000 | 103,500 | 103,600 | 15,453 |
| 2020/07/31 | 103,100 | 103,300 | 100,200 | 102,900 | 22,841 |
| 2020/07/30 | 101,300 | 104,100 | 101,000 | 102,900 | 44,186 |
| 2020/07/29 | 100,000 | 101,800 | 99,200 | 101,800 | 13,970 |
| 2020/07/28 | 101,900 | 102,300 | 99,300 | 99,600 | 10,078 |
| 2020/07/27 | 99,900 | 102,500 | 99,100 | 102,000 | 18,656 |
| 2020/07/22 | 99,700 | 100,200 | 98,300 | 99,500 | 13,902 |
| 2020/07/21 | 99,400 | 99,800 | 97,500 | 98,200 | 20,577 |
| 2020/07/20 | 105,500 | 106,000 | 99,200 | 99,900 | 29,860 |
| 2020/07/17 | 109,200 | 110,600 | 108,300 | 109,700 | 7,186 |
| 2020/07/16 | 111,000 | 113,500 | 109,200 | 109,700 | 13,230 |
| 2020/07/15 | 111,500 | 113,100 | 109,600 | 110,300 | 11,700 |
| 2020/07/14 | 111,800 | 113,200 | 109,700 | 110,900 | 12,007 |
| 2020/07/13 | 110,700 | 113,000 | 110,100 | 111,100 | 13,909 |
| 2020/07/10 | 109,800 | 111,600 | 108,800 | 109,800 | 12,337 |
| 2020/07/09 | 114,100 | 114,400 | 109,800 | 110,500 | 17,260 |
| 2020/07/08 | 112,800 | 115,700 | 111,800 | 113,700 | 15,763 |
| 2020/07/07 | 116,100 | 116,600 | 112,500 | 113,700 | 13,484 |
| 2020/07/06 | 115,100 | 117,700 | 114,600 | 115,600 | 8,429 |
| 2020/07/03 | 118,000 | 118,700 | 115,700 | 115,800 | 8,688 |
| 2020/07/02 | 116,900 | 118,500 | 115,900 | 118,400 | 11,896 |
| 2020/07/01 | 115,900 | 116,900 | 114,700 | 115,600 | 11,175 |
| 2020/06/30 | 120,000 | 120,000 | 114,700 | 115,800 | 17,130 |
| 2020/06/29 | 117,500 | 118,200 | 114,000 | 117,100 | 15,498 |
| 2020/06/26 | 118,500 | 119,900 | 117,300 | 119,900 | 8,011 |
| 2020/06/25 | 121,000 | 121,600 | 116,900 | 117,700 | 15,395 |
| 2020/06/24 | 121,100 | 123,900 | 120,000 | 123,400 | 17,118 |
| 2020/06/23 | 119,500 | 122,500 | 119,300 | 120,100 | 13,752 |
| 2020/06/22 | 120,500 | 120,700 | 118,100 | 118,400 | 9,648 |
| 2020/06/19 | 123,400 | 124,100 | 120,000 | 120,000 | 24,843 |
| 2020/06/18 | 122,000 | 123,400 | 119,500 | 123,400 | 13,535 |
| 2020/06/17 | 122,900 | 125,000 | 119,500 | 123,800 | 12,962 |
| 2020/06/16 | 119,100 | 123,200 | 118,000 | 122,300 | 15,855 |
| 2020/06/15 | 124,800 | 125,400 | 116,000 | 116,100 | 14,198 |
| 2020/06/12 | 124,600 | 125,900 | 120,400 | 125,900 | 46,228 |
| 2020/06/11 | 136,100 | 136,500 | 128,500 | 128,500 | 26,999 |
| 2020/06/10 | 136,000 | 138,000 | 134,700 | 138,000 | 20,850 |
| 2020/06/09 | 133,800 | 136,200 | 132,000 | 134,900 | 23,852 |
| 2020/06/08 | 127,100 | 134,600 | 127,100 | 132,300 | 32,208 |
| 2020/06/05 | 121,000 | 124,500 | 119,800 | 124,100 | 25,402 |
| 2020/06/04 | 120,700 | 123,100 | 119,300 | 120,100 | 22,947 |
| 2020/06/03 | 117,200 | 118,500 | 115,800 | 117,600 | 20,305 |
| 2020/06/02 | 111,500 | 116,100 | 111,100 | 115,000 | 19,746 |
| 2020/06/01 | 114,200 | 114,200 | 110,300 | 110,700 | 28,094 |
| 2020/05/29 | 112,600 | 117,800 | 110,900 | 114,200 | 152,802 |
| 2020/05/28 | 115,600 | 116,600 | 112,700 | 113,600 | 33,151 |
| 2020/05/27 | 119,900 | 120,800 | 117,100 | 118,900 | 39,903 |
| 2020/05/26 | 116,000 | 120,200 | 116,000 | 119,500 | 19,625 |
| 2020/05/25 | 114,300 | 116,700 | 113,900 | 115,800 | 19,910 |
| 2020/05/22 | 114,000 | 115,800 | 112,600 | 113,500 | 19,884 |
| 2020/05/21 | 115,100 | 115,600 | 111,900 | 112,400 | 20,997 |
| 2020/05/20 | 114,800 | 114,800 | 110,600 | 114,300 | 21,713 |
| 2020/05/19 | 113,300 | 114,600 | 111,800 | 113,200 | 12,954 |
| 2020/05/18 | 109,000 | 111,700 | 108,000 | 109,300 | 15,392 |
| 2020/05/15 | 117,000 | 117,400 | 108,800 | 109,900 | 25,997 |
| 2020/05/14 | 119,200 | 119,800 | 113,700 | 115,800 | 22,378 |
| 2020/05/13 | 120,900 | 121,800 | 118,400 | 120,300 | 21,437 |
| 2020/05/12 | 122,500 | 125,100 | 118,600 | 123,900 | 26,028 |
| 2020/05/11 | 119,000 | 125,500 | 119,000 | 125,000 | 33,963 |
| 2020/05/08 | 111,400 | 119,600 | 109,300 | 118,400 | 38,152 |
| 2020/05/07 | 109,800 | 110,100 | 107,100 | 108,900 | 15,975 |
| 2020/05/01 | 107,400 | 109,200 | 106,700 | 107,400 | 12,233 |
| 2020/04/30 | 108,500 | 110,200 | 107,000 | 108,800 | 15,927 |
| 2020/04/28 | 112,800 | 112,800 | 106,700 | 107,900 | 17,505 |
| 2020/04/27 | 107,500 | 111,000 | 104,800 | 111,000 | 22,317 |
| 2020/04/24 | 109,600 | 111,000 | 107,700 | 107,900 | 15,523 |
| 2020/04/23 | 107,200 | 110,700 | 106,600 | 110,700 | 21,153 |
| 2020/04/22 | 110,500 | 111,900 | 104,600 | 106,600 | 23,657 |
| 2020/04/21 | 115,500 | 116,400 | 108,900 | 110,900 | 25,805 |
| 2020/04/20 | 115,700 | 117,900 | 112,700 | 117,600 | 18,786 |
| 2020/04/17 | 111,500 | 115,500 | 110,600 | 115,500 | 23,115 |
| 2020/04/16 | 105,600 | 110,200 | 104,100 | 109,600 | 19,841 |
| 2020/04/15 | 112,100 | 112,400 | 105,600 | 107,100 | 18,368 |
| 2020/04/14 | 112,900 | 113,100 | 107,300 | 110,800 | 13,983 |
| 2020/04/13 | 109,900 | 112,500 | 107,400 | 110,200 | 14,295 |
| 2020/04/10 | 107,500 | 110,300 | 103,700 | 109,800 | 17,162 |
| 2020/04/09 | 112,900 | 112,900 | 102,900 | 109,000 | 17,610 |
| 2020/04/08 | 107,000 | 107,700 | 99,200 | 106,900 | 21,285 |
| 2020/04/07 | 100,800 | 109,600 | 100,600 | 105,000 | 16,878 |
| 2020/04/06 | 97,500 | 100,600 | 94,500 | 96,300 | 16,440 |
| 2020/04/03 | 96,100 | 100,200 | 93,600 | 98,100 | 23,001 |
| 2020/04/02 | 98,900 | 100,100 | 91,500 | 96,900 | 35,834 |
| 2020/04/01 | 108,000 | 108,400 | 98,400 | 101,300 | 19,809 |
| 2020/03/31 | 104,700 | 110,400 | 100,200 | 107,500 | 28,682 |
| 2020/03/30 | 101,500 | 106,000 | 97,700 | 105,600 | 22,034 |
| 2020/03/27 | 105,000 | 109,300 | 100,600 | 107,500 | 31,210 |
| 2020/03/26 | 108,100 | 117,900 | 100,000 | 102,500 | 33,439 |
| 2020/03/25 | 113,500 | 113,500 | 108,700 | 113,500 | 40,567 |
| 2020/03/24 | 91,000 | 98,500 | 91,000 | 98,500 | 25,437 |
| 2020/03/23 | 80,500 | 89,200 | 77,900 | 83,500 | 56,564 |
| 2020/03/19 | 107,800 | 108,800 | 79,100 | 79,100 | 47,287 |
| 2020/03/18 | 127,500 | 129,400 | 108,500 | 109,100 | 25,696 |
| 2020/03/17 | 117,000 | 126,900 | 111,600 | 124,500 | 43,230 |
| 2020/03/16 | 128,000 | 131,800 | 116,400 | 120,000 | 29,541 |
| 2020/03/13 | 122,800 | 132,800 | 119,800 | 125,600 | 36,326 |
| 2020/03/12 | 154,800 | 156,800 | 147,700 | 149,800 | 30,749 |
| 2020/03/11 | 163,800 | 168,800 | 160,100 | 160,500 | 18,495 |
| 2020/03/10 | 156,100 | 162,300 | 151,300 | 161,700 | 24,444 |
| 2020/03/09 | 171,100 | 172,300 | 159,800 | 160,900 | 25,486 |
| 2020/03/06 | 180,900 | 180,900 | 172,400 | 173,500 | 11,758 |
| 2020/03/05 | 177,700 | 181,800 | 176,800 | 181,500 | 9,628 |
| 2020/03/04 | 174,800 | 177,000 | 171,700 | 175,900 | 14,701 |
| 2020/03/03 | 174,900 | 179,400 | 174,700 | 175,600 | 18,631 |
| 2020/03/02 | 167,400 | 174,100 | 167,300 | 171,400 | 18,239 |
| 2020/02/28 | 179,800 | 180,400 | 172,300 | 172,600 | 20,836 |
| 2020/02/27 | 183,400 | 186,500 | 183,400 | 183,800 | 13,975 |
| 2020/02/26 | 185,800 | 186,100 | 184,800 | 185,300 | 12,241 |
| 2020/02/25 | 187,300 | 188,700 | 186,700 | 186,800 | 9,945 |
| 2020/02/21 | 191,300 | 191,600 | 189,300 | 189,600 | 8,929 |
| 2020/02/20 | 190,100 | 191,600 | 189,800 | 191,400 | 6,681 |
| 2020/02/19 | 190,200 | 191,300 | 188,800 | 190,000 | 7,911 |
| 2020/02/18 | 189,600 | 190,300 | 189,100 | 190,100 | 6,282 |
| 2020/02/17 | 190,700 | 191,600 | 189,700 | 189,700 | 6,323 |
| 2020/02/14 | 191,300 | 191,600 | 190,100 | 190,400 | 6,259 |
| 2020/02/13 | 191,200 | 191,800 | 190,000 | 191,400 | 7,183 |
| 2020/02/12 | 191,300 | 191,500 | 189,200 | 190,000 | 9,095 |
| 2020/02/10 | 191,600 | 192,000 | 191,000 | 191,300 | 5,527 |
| 2020/02/07 | 192,400 | 193,000 | 190,900 | 191,700 | 9,332 |
| 2020/02/06 | 191,700 | 192,600 | 191,400 | 192,000 | 13,463 |
| 2020/02/05 | 192,100 | 193,300 | 190,800 | 191,600 | 9,945 |
| 2020/02/04 | 192,600 | 193,100 | 191,100 | 192,000 | 8,144 |
| 2020/02/03 | 193,000 | 193,900 | 190,600 | 192,600 | 12,591 |
| 2020/01/31 | 194,300 | 195,300 | 193,000 | 194,300 | 11,393 |
| 2020/01/30 | 194,200 | 195,800 | 193,300 | 194,200 | 8,587 |
| 2020/01/29 | 194,900 | 195,500 | 193,800 | 194,200 | 7,266 |
| 2020/01/28 | 195,100 | 195,800 | 194,500 | 194,700 | 7,323 |
| 2020/01/27 | 194,900 | 195,700 | 194,200 | 195,000 | 7,107 |
| 2020/01/24 | 197,700 | 198,000 | 196,200 | 197,800 | 15,425 |
| 2020/01/23 | 196,400 | 197,500 | 195,800 | 197,500 | 10,690 |
| 2020/01/22 | 196,200 | 198,100 | 194,600 | 196,400 | 15,677 |
| 2020/01/21 | 203,100 | 203,700 | 199,900 | 200,400 | 8,672 |
| 2020/01/20 | 204,800 | 205,200 | 202,900 | 203,600 | 7,022 |
| 2020/01/17 | 205,000 | 206,000 | 204,000 | 205,100 | 6,423 |
| 2020/01/16 | 202,600 | 204,200 | 202,300 | 204,200 | 6,085 |
| 2020/01/15 | 203,000 | 203,600 | 201,900 | 201,900 | 8,078 |
| 2020/01/14 | 204,000 | 205,000 | 202,900 | 203,600 | 4,934 |
| 2020/01/10 | 204,200 | 204,300 | 202,700 | 203,800 | 5,609 |
| 2020/01/09 | 204,100 | 204,700 | 202,500 | 204,500 | 9,855 |
| 2020/01/08 | 204,300 | 205,500 | 202,100 | 202,100 | 10,718 |
| 2020/01/07 | 205,000 | 205,600 | 203,800 | 204,100 | 7,677 |
| 2020/01/06 | 203,600 | 206,200 | 203,600 | 204,900 | 11,559 |