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 |
|---|---|---|---|---|---|
| 2021/12/30 | 136,400 | 137,100 | 135,200 | 135,200 | 5,850 |
| 2021/12/29 | 134,700 | 136,800 | 134,500 | 136,600 | 8,818 |
| 2021/12/28 | 134,900 | 135,200 | 134,000 | 134,100 | 5,215 |
| 2021/12/27 | 134,800 | 134,900 | 133,100 | 134,200 | 4,722 |
| 2021/12/24 | 135,500 | 135,500 | 134,300 | 134,700 | 5,703 |
| 2021/12/23 | 135,000 | 135,600 | 134,700 | 135,200 | 3,771 |
| 2021/12/22 | 135,000 | 135,600 | 134,200 | 134,900 | 6,378 |
| 2021/12/21 | 136,300 | 137,100 | 134,600 | 135,100 | 10,103 |
| 2021/12/20 | 139,300 | 139,800 | 136,400 | 136,500 | 15,598 |
| 2021/12/17 | 138,000 | 140,300 | 137,700 | 140,200 | 24,168 |
| 2021/12/16 | 139,000 | 139,200 | 138,000 | 138,600 | 6,558 |
| 2021/12/15 | 138,700 | 139,200 | 137,600 | 139,100 | 8,201 |
| 2021/12/14 | 140,100 | 140,500 | 137,700 | 138,000 | 13,983 |
| 2021/12/13 | 141,800 | 142,500 | 140,600 | 140,800 | 7,205 |
| 2021/12/10 | 143,700 | 143,800 | 141,000 | 142,200 | 15,304 |
| 2021/12/09 | 141,900 | 144,000 | 141,600 | 143,700 | 18,323 |
| 2021/12/08 | 142,500 | 144,000 | 142,400 | 143,200 | 13,437 |
| 2021/12/07 | 140,600 | 142,900 | 140,600 | 142,600 | 11,391 |
| 2021/12/06 | 141,600 | 143,300 | 140,200 | 140,500 | 10,529 |
| 2021/12/03 | 139,700 | 143,300 | 139,700 | 142,200 | 14,468 |
| 2021/12/02 | 141,600 | 143,000 | 139,500 | 139,700 | 16,863 |
| 2021/12/01 | 143,600 | 144,700 | 140,400 | 141,600 | 54,581 |
| 2021/11/30 | 136,700 | 144,600 | 136,700 | 144,600 | 256,103 |
| 2021/11/29 | 137,000 | 139,400 | 133,700 | 135,800 | 44,222 |
| 2021/11/26 | 144,900 | 145,100 | 141,200 | 142,700 | 47,070 |
| 2021/11/25 | 142,000 | 145,200 | 141,800 | 144,900 | 25,690 |
| 2021/11/24 | 139,600 | 141,900 | 139,400 | 141,700 | 25,390 |
| 2021/11/22 | 140,200 | 140,200 | 138,800 | 140,100 | 16,451 |
| 2021/11/19 | 138,600 | 140,500 | 138,600 | 139,400 | 18,308 |
| 2021/11/18 | 140,300 | 140,600 | 138,600 | 139,700 | 11,319 |
| 2021/11/17 | 140,000 | 140,600 | 139,400 | 140,500 | 15,500 |
| 2021/11/16 | 140,700 | 140,800 | 139,600 | 140,300 | 16,165 |
| 2021/11/15 | 141,200 | 141,900 | 139,800 | 140,300 | 16,587 |
| 2021/11/12 | 143,600 | 145,300 | 140,500 | 141,500 | 33,879 |
| 2021/11/11 | 142,600 | 143,800 | 142,500 | 143,600 | 16,417 |
| 2021/11/10 | 142,000 | 142,900 | 141,100 | 142,500 | 15,257 |
| 2021/11/09 | 142,700 | 143,000 | 141,400 | 141,700 | 9,898 |
| 2021/11/08 | 142,200 | 143,400 | 142,000 | 142,300 | 9,957 |
| 2021/11/05 | 142,400 | 142,900 | 141,100 | 142,400 | 10,309 |
| 2021/11/04 | 143,800 | 144,000 | 141,300 | 141,900 | 9,242 |
| 2021/11/02 | 140,900 | 143,100 | 140,900 | 142,300 | 12,885 |
| 2021/11/01 | 142,000 | 142,500 | 140,900 | 141,000 | 8,795 |
| 2021/10/29 | 141,500 | 143,100 | 140,700 | 142,000 | 15,090 |
| 2021/10/28 | 143,100 | 143,600 | 141,500 | 142,000 | 10,561 |
| 2021/10/27 | 144,400 | 144,700 | 142,300 | 143,500 | 13,577 |
| 2021/10/26 | 143,700 | 144,600 | 143,000 | 143,400 | 9,881 |
| 2021/10/25 | 140,900 | 143,700 | 140,900 | 143,100 | 10,622 |
| 2021/10/22 | 143,100 | 143,200 | 140,600 | 141,400 | 11,762 |
| 2021/10/21 | 142,200 | 144,100 | 142,200 | 142,700 | 11,165 |
| 2021/10/20 | 141,600 | 143,600 | 141,400 | 143,300 | 12,236 |
| 2021/10/19 | 143,300 | 144,100 | 140,600 | 142,900 | 23,570 |
| 2021/10/18 | 142,700 | 143,400 | 140,900 | 143,300 | 17,821 |
| 2021/10/15 | 140,900 | 142,500 | 140,800 | 142,100 | 14,966 |
| 2021/10/14 | 140,000 | 141,700 | 139,200 | 139,300 | 15,407 |
| 2021/10/13 | 138,800 | 142,100 | 138,800 | 140,000 | 22,395 |
| 2021/10/12 | 142,600 | 143,300 | 138,300 | 138,500 | 34,602 |
| 2021/10/11 | 142,300 | 143,500 | 141,100 | 143,100 | 16,174 |
| 2021/10/08 | 144,300 | 144,900 | 142,500 | 142,600 | 13,744 |
| 2021/10/07 | 142,600 | 144,100 | 141,200 | 143,300 | 13,697 |
| 2021/10/06 | 145,900 | 146,900 | 139,700 | 141,500 | 19,110 |
| 2021/10/05 | 145,900 | 146,400 | 142,700 | 144,200 | 23,279 |
| 2021/10/04 | 148,000 | 149,500 | 145,400 | 145,800 | 11,836 |
| 2021/10/01 | 151,600 | 151,700 | 145,500 | 145,700 | 11,049 |
| 2021/09/30 | 154,000 | 154,000 | 150,300 | 150,800 | 8,847 |
| 2021/09/29 | 151,500 | 152,100 | 150,500 | 151,300 | 6,117 |
| 2021/09/28 | 151,800 | 152,700 | 149,900 | 152,500 | 6,554 |
| 2021/09/27 | 150,500 | 152,300 | 150,500 | 152,000 | 9,477 |
| 2021/09/24 | 148,500 | 150,600 | 148,400 | 149,800 | 11,743 |
| 2021/09/22 | 150,000 | 150,900 | 146,700 | 147,200 | 13,237 |
| 2021/09/21 | 150,400 | 150,800 | 149,100 | 149,300 | 8,587 |
| 2021/09/17 | 153,800 | 154,400 | 151,400 | 152,400 | 15,103 |
| 2021/09/16 | 154,500 | 155,200 | 153,800 | 154,500 | 7,368 |
| 2021/09/15 | 155,900 | 156,700 | 153,300 | 154,300 | 6,680 |
| 2021/09/14 | 154,400 | 156,500 | 154,100 | 156,500 | 6,726 |
| 2021/09/13 | 154,200 | 154,800 | 152,800 | 154,000 | 5,355 |
| 2021/09/10 | 156,400 | 156,700 | 154,000 | 154,400 | 9,963 |
| 2021/09/09 | 156,200 | 157,200 | 154,700 | 154,700 | 5,722 |
| 2021/09/08 | 157,500 | 157,800 | 156,200 | 156,900 | 8,217 |
| 2021/09/07 | 158,400 | 158,400 | 157,000 | 157,800 | 7,032 |
| 2021/09/06 | 156,400 | 157,600 | 156,400 | 157,300 | 4,568 |
| 2021/09/03 | 155,500 | 157,100 | 154,700 | 155,200 | 6,410 |
| 2021/09/02 | 157,300 | 157,900 | 155,000 | 156,000 | 7,388 |
| 2021/09/01 | 156,600 | 157,600 | 156,200 | 156,600 | 7,151 |
| 2021/08/31 | 159,300 | 159,600 | 155,600 | 155,600 | 10,696 |
| 2021/08/30 | 159,600 | 160,100 | 156,900 | 160,000 | 11,107 |
| 2021/08/27 | 156,700 | 159,900 | 156,200 | 159,300 | 14,097 |
| 2021/08/26 | 153,900 | 155,700 | 153,400 | 155,400 | 11,146 |
| 2021/08/25 | 153,800 | 155,100 | 153,400 | 153,500 | 6,274 |
| 2021/08/24 | 153,900 | 156,500 | 153,900 | 154,400 | 8,311 |
| 2021/08/23 | 155,100 | 156,100 | 153,400 | 153,500 | 10,960 |
| 2021/08/20 | 157,200 | 158,300 | 154,100 | 155,300 | 7,544 |
| 2021/08/19 | 160,800 | 161,100 | 157,300 | 157,800 | 6,579 |
| 2021/08/18 | 160,700 | 161,900 | 160,400 | 161,300 | 5,193 |
| 2021/08/17 | 160,400 | 161,900 | 160,400 | 160,800 | 7,152 |
| 2021/08/16 | 160,900 | 161,800 | 159,500 | 160,500 | 6,258 |
| 2021/08/13 | 161,000 | 162,600 | 160,400 | 160,400 | 6,088 |
| 2021/08/12 | 163,300 | 163,400 | 160,700 | 160,800 | 7,292 |
| 2021/08/11 | 163,500 | 164,300 | 162,500 | 163,000 | 8,956 |
| 2021/08/10 | 164,700 | 164,700 | 162,500 | 162,900 | 14,859 |
| 2021/08/06 | 161,500 | 163,500 | 161,500 | 162,800 | 11,387 |
| 2021/08/05 | 162,100 | 163,700 | 161,200 | 163,000 | 9,295 |
| 2021/08/04 | 161,700 | 162,400 | 160,900 | 161,000 | 5,697 |
| 2021/08/03 | 163,400 | 164,300 | 162,300 | 162,300 | 7,385 |
| 2021/08/02 | 161,100 | 163,400 | 161,000 | 162,500 | 7,148 |
| 2021/07/30 | 162,000 | 163,500 | 160,800 | 161,100 | 10,164 |
| 2021/07/29 | 160,200 | 164,000 | 159,900 | 162,800 | 33,868 |
| 2021/07/28 | 159,300 | 161,600 | 159,100 | 160,700 | 9,505 |
| 2021/07/27 | 158,100 | 160,400 | 157,800 | 159,000 | 14,490 |
| 2021/07/26 | 161,600 | 161,700 | 156,700 | 156,700 | 12,195 |
| 2021/07/21 | 163,400 | 165,000 | 159,800 | 160,100 | 8,055 |
| 2021/07/20 | 163,400 | 164,900 | 161,800 | 163,300 | 8,310 |
| 2021/07/19 | 165,200 | 166,300 | 164,600 | 165,200 | 6,510 |
| 2021/07/16 | 166,200 | 167,500 | 165,700 | 165,900 | 4,365 |
| 2021/07/15 | 168,800 | 169,500 | 165,600 | 165,800 | 7,114 |
| 2021/07/14 | 168,500 | 169,000 | 167,400 | 168,200 | 8,657 |
| 2021/03/22 | 150,100 | 152,600 | 150,000 | 150,800 | 7,503 |
| 2021/03/19 | 149,900 | 153,000 | 149,400 | 150,100 | 36,358 |
| 2021/03/18 | 150,600 | 151,300 | 149,700 | 150,000 | 8,381 |
| 2021/03/17 | 148,600 | 150,500 | 147,400 | 149,400 | 14,276 |
| 2021/03/16 | 147,600 | 149,800 | 147,200 | 148,800 | 22,053 |
| 2021/03/15 | 148,000 | 148,500 | 145,100 | 147,100 | 20,390 |
| 2021/03/12 | 146,000 | 148,000 | 145,700 | 147,800 | 21,785 |
| 2021/03/11 | 147,800 | 148,500 | 146,200 | 148,500 | 13,963 |
| 2021/03/10 | 147,200 | 147,500 | 145,600 | 146,400 | 10,678 |
| 2021/03/09 | 147,500 | 149,300 | 144,900 | 145,900 | 21,120 |
| 2021/03/08 | 146,000 | 148,100 | 144,900 | 146,300 | 11,649 |
| 2021/03/05 | 147,900 | 147,900 | 143,600 | 145,300 | 10,601 |
| 2021/03/04 | 146,600 | 148,400 | 145,800 | 147,100 | 10,219 |
| 2021/03/03 | 148,000 | 148,700 | 145,200 | 147,000 | 10,638 |
| 2021/03/02 | 147,200 | 149,200 | 145,800 | 146,100 | 13,643 |
| 2021/03/01 | 147,200 | 149,600 | 146,000 | 146,000 | 10,649 |
| 2021/02/26 | 148,000 | 148,800 | 144,700 | 146,200 | 17,717 |
| 2021/02/25 | 150,300 | 151,500 | 148,100 | 150,100 | 9,425 |
| 2021/02/24 | 148,500 | 151,400 | 148,400 | 150,700 | 11,592 |
| 2021/02/22 | 146,400 | 149,300 | 146,200 | 148,000 | 8,409 |
| 2021/02/19 | 146,200 | 148,600 | 146,000 | 146,300 | 6,954 |
| 2021/02/18 | 149,100 | 150,200 | 145,700 | 146,700 | 10,409 |
| 2021/02/17 | 150,600 | 152,400 | 149,000 | 150,000 | 19,005 |
| 2021/02/16 | 147,200 | 151,600 | 147,000 | 150,800 | 13,865 |
| 2021/02/15 | 145,800 | 147,400 | 145,700 | 147,000 | 8,088 |
| 2021/02/12 | 141,800 | 146,600 | 141,800 | 145,800 | 9,632 |
| 2021/02/10 | 140,800 | 143,200 | 140,800 | 142,800 | 8,236 |
| 2021/02/09 | 140,700 | 141,500 | 139,900 | 140,100 | 9,000 |
| 2021/02/08 | 140,100 | 142,900 | 139,900 | 140,600 | 8,834 |
| 2021/02/05 | 139,000 | 140,600 | 138,800 | 140,000 | 9,666 |
| 2021/02/04 | 138,300 | 141,500 | 137,700 | 138,900 | 8,368 |
| 2021/02/03 | 136,700 | 139,600 | 136,100 | 138,500 | 10,663 |
| 2021/02/02 | 139,200 | 140,100 | 136,800 | 136,800 | 8,897 |
| 2021/02/01 | 142,000 | 142,700 | 139,100 | 139,500 | 6,764 |
| 2021/01/29 | 140,600 | 142,300 | 138,500 | 142,300 | 13,027 |
| 2021/01/28 | 134,800 | 140,000 | 134,500 | 139,700 | 10,400 |
| 2021/01/27 | 135,000 | 136,700 | 134,800 | 136,700 | 7,444 |
| 2021/01/26 | 134,500 | 135,600 | 133,500 | 134,200 | 4,512 |
| 2021/01/25 | 136,700 | 138,200 | 133,500 | 133,800 | 8,227 |
| 2021/01/22 | 132,300 | 137,100 | 132,300 | 136,200 | 10,875 |
| 2021/01/21 | 133,300 | 135,500 | 132,800 | 133,100 | 9,752 |
| 2021/01/20 | 129,700 | 133,300 | 128,600 | 132,400 | 13,549 |
| 2021/01/19 | 128,700 | 131,400 | 127,900 | 129,500 | 14,338 |
| 2021/01/18 | 125,500 | 127,700 | 124,800 | 127,400 | 18,033 |
| 2021/01/15 | 125,400 | 125,700 | 122,500 | 122,500 | 9,975 |
| 2021/01/14 | 125,200 | 126,200 | 124,000 | 124,800 | 8,076 |
| 2021/01/13 | 127,200 | 127,400 | 124,800 | 125,400 | 9,974 |
| 2021/01/12 | 128,900 | 130,600 | 127,000 | 127,800 | 5,304 |
| 2021/01/08 | 127,400 | 128,700 | 126,500 | 128,600 | 6,630 |
| 2021/01/07 | 128,000 | 128,600 | 126,200 | 127,200 | 6,646 |
| 2021/01/06 | 126,700 | 128,800 | 125,100 | 125,100 | 11,401 |
| 2021/01/05 | 124,300 | 126,200 | 124,000 | 126,000 | 8,285 |
| 2021/01/04 | 128,900 | 128,900 | 124,000 | 124,300 | 7,652 |