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 |
|---|---|---|---|---|---|
| 2022/12/30 | 149,400 | 151,500 | 149,200 | 150,600 | 5,392 |
| 2022/12/29 | 149,500 | 150,300 | 148,800 | 149,400 | 6,239 |
| 2022/12/28 | 150,600 | 151,500 | 149,700 | 150,800 | 5,479 |
| 2022/12/27 | 148,500 | 151,000 | 147,600 | 150,900 | 5,404 |
| 2022/12/26 | 146,400 | 148,900 | 146,200 | 148,400 | 5,300 |
| 2022/12/23 | 148,000 | 148,000 | 145,200 | 146,300 | 5,466 |
| 2022/12/22 | 146,400 | 148,300 | 145,500 | 147,700 | 7,351 |
| 2022/12/21 | 143,600 | 147,300 | 143,200 | 146,800 | 13,750 |
| 2022/12/20 | 152,200 | 152,500 | 141,200 | 143,100 | 15,846 |
| 2022/12/19 | 153,700 | 153,700 | 151,200 | 151,700 | 4,811 |
| 2022/12/16 | 151,500 | 154,000 | 151,100 | 153,800 | 13,837 |
| 2022/12/15 | 150,800 | 152,000 | 150,100 | 151,600 | 6,888 |
| 2022/12/14 | 148,300 | 150,600 | 148,300 | 150,300 | 6,799 |
| 2022/12/13 | 148,800 | 149,300 | 147,800 | 148,300 | 2,658 |
| 2022/12/12 | 149,100 | 149,400 | 147,900 | 148,800 | 3,655 |
| 2022/12/09 | 148,800 | 149,800 | 148,700 | 149,100 | 6,997 |
| 2022/12/08 | 149,100 | 149,300 | 147,800 | 148,600 | 6,831 |
| 2022/12/07 | 148,700 | 150,400 | 148,300 | 149,100 | 8,154 |
| 2022/12/06 | 148,300 | 149,000 | 147,500 | 148,600 | 3,666 |
| 2022/12/05 | 148,700 | 149,000 | 147,100 | 148,300 | 3,773 |
| 2022/12/02 | 151,200 | 151,200 | 148,700 | 148,700 | 7,249 |
| 2022/12/01 | 154,200 | 154,600 | 149,600 | 150,100 | 7,495 |
| 2022/11/30 | 154,100 | 154,400 | 153,200 | 154,200 | 8,364 |
| 2022/11/29 | 152,700 | 153,900 | 151,700 | 153,900 | 9,209 |
| 2022/11/28 | 155,200 | 156,300 | 154,700 | 155,200 | 14,369 |
| 2022/11/25 | 155,800 | 156,300 | 155,100 | 155,200 | 9,357 |
| 2022/11/24 | 153,600 | 156,200 | 153,400 | 156,000 | 9,796 |
| 2022/11/22 | 153,600 | 154,600 | 153,100 | 153,600 | 8,094 |
| 2022/11/21 | 152,700 | 154,200 | 152,300 | 153,600 | 7,565 |
| 2022/11/18 | 152,800 | 153,000 | 152,000 | 153,000 | 3,547 |
| 2022/11/17 | 151,100 | 152,300 | 151,100 | 152,100 | 3,670 |
| 2022/11/16 | 151,700 | 152,200 | 150,800 | 151,100 | 4,620 |
| 2022/11/15 | 152,900 | 153,800 | 151,700 | 151,700 | 7,819 |
| 2022/11/14 | 155,300 | 155,400 | 152,600 | 153,200 | 5,071 |
| 2022/11/11 | 156,100 | 157,600 | 155,300 | 156,100 | 5,688 |
| 2022/11/10 | 154,100 | 155,100 | 153,300 | 154,400 | 6,171 |
| 2022/11/09 | 154,600 | 155,400 | 154,100 | 154,300 | 5,204 |
| 2022/11/08 | 154,400 | 155,500 | 154,200 | 155,200 | 4,420 |
| 2022/11/07 | 155,000 | 155,900 | 153,200 | 153,900 | 5,106 |
| 2022/11/04 | 154,800 | 157,000 | 154,200 | 155,000 | 7,987 |
| 2022/11/02 | 158,500 | 158,700 | 155,600 | 156,300 | 10,109 |
| 2022/11/01 | 156,900 | 158,800 | 155,000 | 158,400 | 11,390 |
| 2022/10/31 | 156,700 | 158,500 | 155,900 | 157,200 | 11,652 |
| 2022/10/28 | 154,600 | 157,400 | 153,800 | 156,700 | 11,460 |
| 2022/10/27 | 153,000 | 155,500 | 152,200 | 155,500 | 15,160 |
| 2022/10/26 | 148,300 | 154,200 | 147,600 | 154,000 | 14,119 |
| 2022/10/25 | 145,800 | 147,700 | 145,300 | 147,200 | 9,300 |
| 2022/10/24 | 148,300 | 148,700 | 145,200 | 145,700 | 5,151 |
| 2022/10/21 | 146,800 | 148,500 | 146,800 | 148,100 | 6,234 |
| 2022/10/20 | 145,500 | 147,800 | 145,400 | 147,200 | 7,467 |
| 2022/10/19 | 147,500 | 147,900 | 145,900 | 145,900 | 6,223 |
| 2022/10/18 | 147,700 | 148,400 | 146,900 | 147,600 | 7,234 |
| 2022/10/17 | 147,900 | 148,400 | 146,200 | 147,600 | 5,364 |
| 2022/10/14 | 148,800 | 149,400 | 148,100 | 148,100 | 7,372 |
| 2022/10/13 | 148,500 | 149,300 | 147,600 | 148,200 | 5,798 |
| 2022/10/12 | 147,400 | 149,600 | 147,400 | 148,600 | 6,940 |
| 2022/10/11 | 148,900 | 149,000 | 146,600 | 147,600 | 6,180 |
| 2022/10/07 | 149,300 | 151,000 | 148,800 | 149,200 | 7,285 |
| 2022/10/06 | 151,100 | 151,400 | 149,100 | 150,600 | 6,529 |
| 2022/10/05 | 153,500 | 153,500 | 150,900 | 151,000 | 6,774 |
| 2022/10/04 | 151,000 | 152,900 | 150,500 | 152,600 | 6,721 |
| 2022/10/03 | 149,800 | 150,300 | 147,000 | 149,500 | 9,948 |
| 2022/09/30 | 148,000 | 150,100 | 146,100 | 149,500 | 16,252 |
| 2022/09/29 | 149,400 | 150,400 | 148,100 | 148,200 | 12,102 |
| 2022/09/28 | 149,500 | 151,000 | 146,100 | 147,000 | 18,099 |
| 2022/09/27 | 151,000 | 152,100 | 149,300 | 149,700 | 15,853 |
| 2022/09/26 | 152,200 | 153,100 | 150,600 | 150,600 | 10,571 |
| 2022/09/22 | 153,500 | 154,600 | 152,700 | 153,700 | 10,481 |
| 2022/09/21 | 154,200 | 155,500 | 153,600 | 154,700 | 10,231 |
| 2022/09/20 | 155,900 | 156,500 | 155,200 | 155,500 | 11,870 |
| 2022/09/16 | 152,200 | 156,700 | 152,000 | 156,400 | 21,702 |
| 2022/09/15 | 150,100 | 151,300 | 149,400 | 151,100 | 5,821 |
| 2022/09/14 | 150,500 | 151,300 | 149,800 | 150,300 | 7,114 |
| 2022/09/13 | 152,200 | 152,700 | 151,400 | 152,000 | 7,296 |
| 2022/09/12 | 153,200 | 153,300 | 152,000 | 152,400 | 5,020 |
| 2022/09/09 | 152,400 | 153,200 | 151,400 | 153,200 | 8,279 |
| 2022/09/08 | 151,900 | 153,200 | 151,200 | 152,500 | 8,483 |
| 2022/09/07 | 152,800 | 153,000 | 151,100 | 151,400 | 7,587 |
| 2022/09/06 | 151,200 | 152,100 | 150,600 | 151,900 | 4,066 |
| 2022/09/05 | 150,600 | 152,400 | 150,500 | 151,100 | 6,812 |
| 2022/09/02 | 149,000 | 150,600 | 148,800 | 149,900 | 5,576 |
| 2022/09/01 | 148,000 | 149,000 | 146,400 | 148,600 | 9,037 |
| 2022/08/31 | 150,000 | 150,500 | 148,200 | 148,200 | 15,019 |
| 2022/08/30 | 148,900 | 150,100 | 148,200 | 150,100 | 6,060 |
| 2022/08/29 | 148,300 | 149,800 | 147,900 | 149,300 | 7,704 |
| 2022/08/26 | 147,600 | 149,600 | 147,200 | 149,300 | 6,470 |
| 2022/08/25 | 147,000 | 148,100 | 146,800 | 147,200 | 5,850 |
| 2022/08/24 | 146,400 | 147,600 | 146,200 | 146,500 | 8,394 |
| 2022/08/23 | 147,000 | 147,600 | 146,000 | 146,400 | 10,279 |
| 2022/08/22 | 148,000 | 148,100 | 146,400 | 146,700 | 6,970 |
| 2022/08/19 | 148,700 | 149,900 | 148,100 | 149,500 | 6,490 |
| 2022/08/18 | 147,500 | 149,300 | 146,800 | 148,700 | 6,076 |
| 2022/08/17 | 146,900 | 148,600 | 146,600 | 147,600 | 4,570 |
| 2022/08/16 | 145,900 | 146,700 | 145,300 | 146,700 | 5,627 |
| 2022/08/15 | 145,500 | 146,500 | 145,200 | 146,000 | 4,221 |
| 2022/08/12 | 145,700 | 146,300 | 144,500 | 145,100 | 4,198 |
| 2022/08/10 | 146,300 | 146,500 | 144,800 | 145,500 | 4,546 |
| 2022/08/09 | 146,200 | 146,900 | 145,300 | 146,100 | 7,059 |
| 2022/08/08 | 146,700 | 147,100 | 145,800 | 146,500 | 3,915 |
| 2022/08/05 | 146,900 | 147,400 | 145,300 | 146,300 | 7,962 |
| 2022/08/04 | 146,800 | 147,500 | 146,600 | 147,400 | 6,982 |
| 2022/08/03 | 146,700 | 147,100 | 144,400 | 146,200 | 8,146 |
| 2022/08/02 | 147,000 | 147,300 | 145,600 | 146,100 | 9,990 |
| 2022/08/01 | 145,200 | 147,300 | 144,400 | 146,800 | 11,481 |
| 2022/07/29 | 143,000 | 145,600 | 142,400 | 145,000 | 17,400 |
| 2022/07/28 | 142,000 | 143,100 | 141,700 | 142,900 | 7,574 |
| 2022/07/27 | 140,800 | 143,200 | 140,300 | 142,500 | 11,291 |
| 2022/07/26 | 140,500 | 141,200 | 139,500 | 140,300 | 6,386 |
| 2022/07/25 | 140,900 | 141,800 | 138,500 | 138,700 | 11,141 |
| 2022/07/22 | 138,400 | 141,100 | 138,400 | 140,400 | 10,349 |
| 2022/07/21 | 138,100 | 140,000 | 137,600 | 139,800 | 12,833 |
| 2022/07/20 | 140,500 | 141,100 | 136,600 | 138,900 | 15,083 |
| 2022/07/19 | 139,500 | 140,300 | 138,500 | 140,200 | 8,997 |
| 2022/07/15 | 139,600 | 139,900 | 137,400 | 137,700 | 8,037 |
| 2022/07/14 | 140,000 | 140,500 | 138,700 | 139,800 | 3,196 |
| 2022/07/13 | 140,900 | 141,500 | 140,300 | 140,500 | 5,440 |
| 2022/07/12 | 141,400 | 141,400 | 139,100 | 140,800 | 5,501 |
| 2022/07/11 | 138,200 | 140,800 | 138,100 | 140,700 | 4,346 |
| 2022/07/08 | 138,800 | 138,900 | 136,600 | 136,800 | 8,238 |
| 2022/07/07 | 139,100 | 140,100 | 138,000 | 139,000 | 6,966 |
| 2022/07/06 | 141,200 | 141,200 | 139,000 | 139,300 | 5,733 |
| 2022/07/05 | 141,300 | 141,900 | 140,200 | 141,400 | 4,996 |
| 2022/07/04 | 141,000 | 141,900 | 139,500 | 141,400 | 4,694 |
| 2022/07/01 | 143,100 | 143,300 | 138,700 | 139,800 | 6,586 |
| 2022/06/30 | 143,700 | 144,000 | 141,900 | 142,300 | 6,759 |
| 2022/06/29 | 143,200 | 144,100 | 142,300 | 143,800 | 10,079 |
| 2022/06/28 | 142,000 | 144,700 | 141,800 | 143,400 | 14,152 |
| 2022/06/27 | 142,100 | 142,800 | 141,100 | 141,800 | 8,751 |
| 2022/06/24 | 140,800 | 141,600 | 140,100 | 140,700 | 6,061 |
| 2022/06/23 | 141,100 | 144,000 | 139,800 | 140,400 | 12,251 |
| 2022/06/22 | 143,100 | 143,100 | 140,600 | 141,100 | 8,408 |
| 2022/06/21 | 141,800 | 141,800 | 140,200 | 141,300 | 5,139 |
| 2022/06/20 | 141,900 | 142,300 | 139,000 | 140,200 | 5,718 |
| 2022/06/17 | 137,800 | 142,700 | 136,900 | 141,900 | 16,703 |
| 2022/06/16 | 136,500 | 140,300 | 136,300 | 139,500 | 10,569 |
| 2022/06/15 | 139,100 | 140,300 | 134,200 | 135,000 | 15,185 |
| 2022/06/14 | 143,700 | 144,300 | 138,900 | 139,100 | 11,930 |
| 2022/06/13 | 146,400 | 146,500 | 144,600 | 144,800 | 5,867 |
| 2022/06/10 | 147,200 | 147,600 | 146,300 | 146,400 | 9,554 |
| 2022/06/09 | 146,900 | 147,900 | 146,600 | 147,500 | 6,464 |
| 2022/06/08 | 147,400 | 147,400 | 146,500 | 147,000 | 5,260 |
| 2022/06/07 | 146,100 | 147,100 | 146,000 | 147,100 | 4,190 |
| 2022/06/06 | 146,600 | 147,200 | 145,200 | 146,200 | 6,027 |
| 2022/06/03 | 145,600 | 146,700 | 145,200 | 146,100 | 7,315 |
| 2022/06/02 | 144,900 | 146,100 | 143,900 | 145,600 | 7,451 |
| 2022/06/01 | 143,100 | 145,500 | 143,100 | 145,000 | 9,598 |
| 2022/05/31 | 144,800 | 145,600 | 143,300 | 143,800 | 23,630 |
| 2022/05/30 | 145,500 | 146,100 | 144,300 | 145,400 | 10,803 |
| 2022/05/27 | 148,000 | 149,000 | 146,200 | 147,800 | 30,357 |
| 2022/05/26 | 148,100 | 151,300 | 147,000 | 149,000 | 12,167 |
| 2022/05/25 | 144,600 | 147,300 | 144,100 | 147,100 | 11,520 |
| 2022/05/24 | 146,500 | 146,700 | 143,800 | 144,500 | 10,493 |
| 2022/05/23 | 146,300 | 147,300 | 145,900 | 146,800 | 8,823 |
| 2022/05/20 | 147,100 | 147,200 | 145,300 | 146,100 | 10,464 |
| 2022/05/19 | 145,300 | 146,900 | 144,700 | 146,000 | 6,212 |
| 2022/05/18 | 145,900 | 147,400 | 144,900 | 146,900 | 10,762 |
| 2022/05/17 | 144,600 | 145,200 | 142,500 | 145,200 | 6,910 |
| 2022/05/16 | 144,700 | 145,900 | 142,000 | 143,700 | 10,392 |
| 2022/05/13 | 143,000 | 144,900 | 141,900 | 144,000 | 8,951 |
| 2022/05/12 | 139,200 | 142,000 | 138,700 | 141,000 | 11,521 |
| 2022/05/11 | 140,800 | 142,600 | 139,000 | 140,000 | 14,476 |
| 2022/05/10 | 144,300 | 144,300 | 141,800 | 142,300 | 10,240 |
| 2022/05/09 | 143,900 | 145,300 | 143,300 | 143,600 | 9,598 |
| 2022/05/06 | 143,400 | 145,200 | 142,800 | 144,500 | 12,406 |
| 2022/05/02 | 139,100 | 145,500 | 139,100 | 144,300 | 11,774 |
| 2022/04/28 | 144,200 | 144,500 | 141,800 | 142,100 | 16,507 |
| 2022/04/27 | 143,900 | 145,100 | 143,400 | 144,400 | 6,949 |
| 2022/04/26 | 145,200 | 145,300 | 143,400 | 144,000 | 14,054 |
| 2022/04/25 | 145,100 | 145,500 | 143,700 | 145,100 | 6,474 |
| 2022/04/22 | 143,700 | 144,500 | 142,400 | 144,100 | 6,317 |
| 2022/04/21 | 141,400 | 143,800 | 141,300 | 142,900 | 7,088 |
| 2022/04/20 | 141,100 | 142,300 | 139,700 | 141,200 | 7,055 |
| 2022/04/19 | 140,600 | 141,400 | 139,500 | 140,800 | 7,543 |
| 2022/04/18 | 141,300 | 141,700 | 140,400 | 141,100 | 2,388 |
| 2022/04/15 | 141,600 | 142,500 | 140,700 | 141,200 | 4,425 |
| 2022/04/14 | 139,600 | 141,000 | 138,800 | 140,900 | 4,559 |
| 2022/04/13 | 140,400 | 140,500 | 138,600 | 138,900 | 6,960 |
| 2022/04/12 | 141,400 | 141,600 | 139,200 | 139,500 | 5,138 |
| 2022/04/11 | 138,500 | 140,600 | 137,800 | 139,600 | 4,401 |
| 2022/04/08 | 140,300 | 140,600 | 137,700 | 137,800 | 8,716 |
| 2022/04/07 | 141,500 | 141,500 | 138,000 | 138,700 | 8,304 |
| 2022/04/06 | 143,400 | 144,000 | 141,000 | 141,600 | 7,106 |
| 2022/04/05 | 142,500 | 144,200 | 142,000 | 143,500 | 4,449 |
| 2022/04/04 | 145,400 | 145,400 | 140,100 | 142,400 | 9,530 |
| 2022/04/01 | 140,700 | 143,100 | 139,000 | 142,600 | 10,092 |
| 2022/03/31 | 139,600 | 142,400 | 139,200 | 140,700 | 10,687 |
| 2022/03/30 | 145,300 | 145,700 | 138,400 | 140,100 | 9,225 |
| 2022/03/29 | 140,500 | 143,200 | 139,800 | 142,800 | 9,481 |
| 2022/03/28 | 136,900 | 139,600 | 136,100 | 139,200 | 8,449 |
| 2022/03/25 | 136,000 | 136,000 | 134,500 | 135,100 | 6,292 |
| 2022/03/24 | 134,600 | 136,200 | 133,500 | 136,200 | 7,794 |
| 2022/03/23 | 137,400 | 137,800 | 134,100 | 135,100 | 6,818 |
| 2022/03/22 | 132,400 | 136,200 | 131,100 | 135,800 | 7,801 |
| 2022/03/18 | 131,500 | 133,400 | 131,100 | 132,600 | 10,252 |
| 2022/03/17 | 128,900 | 130,800 | 128,500 | 130,100 | 6,530 |
| 2022/03/16 | 124,100 | 128,800 | 123,700 | 127,900 | 12,720 |
| 2022/03/15 | 125,200 | 125,300 | 122,900 | 123,700 | 8,825 |
| 2022/03/14 | 125,700 | 126,400 | 124,600 | 124,700 | 11,726 |
| 2022/03/11 | 126,600 | 128,600 | 125,400 | 125,500 | 10,402 |
| 2022/03/10 | 126,900 | 128,100 | 125,800 | 127,100 | 8,319 |
| 2022/03/09 | 124,900 | 126,900 | 123,500 | 123,900 | 10,147 |
| 2022/03/08 | 126,400 | 127,000 | 124,200 | 124,600 | 10,946 |
| 2022/03/07 | 129,400 | 129,600 | 126,200 | 126,700 | 11,718 |
| 2022/03/04 | 130,500 | 130,700 | 128,700 | 130,000 | 11,478 |
| 2022/03/03 | 132,900 | 133,200 | 130,200 | 130,200 | 10,335 |
| 2022/03/02 | 133,000 | 133,400 | 131,600 | 132,100 | 8,696 |
| 2022/03/01 | 132,200 | 133,600 | 131,600 | 133,200 | 7,810 |
| 2022/02/28 | 131,500 | 132,000 | 130,300 | 131,500 | 11,938 |
| 2022/02/25 | 130,900 | 131,800 | 129,600 | 130,900 | 8,419 |
| 2022/02/24 | 132,800 | 134,000 | 129,600 | 131,600 | 16,869 |
| 2022/02/22 | 132,200 | 133,000 | 129,300 | 132,500 | 11,598 |
| 2022/02/21 | 135,000 | 135,600 | 133,900 | 134,400 | 4,627 |
| 2022/02/18 | 134,300 | 135,600 | 133,000 | 135,100 | 5,979 |
| 2022/02/17 | 136,200 | 136,200 | 133,100 | 134,700 | 5,938 |
| 2022/02/16 | 131,300 | 134,400 | 131,300 | 134,200 | 9,398 |
| 2022/02/15 | 132,800 | 132,800 | 129,700 | 130,300 | 11,739 |
| 2022/02/14 | 131,500 | 132,700 | 131,000 | 131,800 | 6,392 |
| 2022/02/10 | 133,000 | 134,600 | 132,000 | 134,300 | 11,611 |
| 2022/02/09 | 130,000 | 133,300 | 128,800 | 132,600 | 8,826 |
| 2022/02/08 | 131,200 | 132,700 | 130,100 | 130,500 | 9,679 |
| 2022/02/07 | 132,300 | 132,600 | 130,600 | 131,200 | 7,366 |
| 2022/02/04 | 134,500 | 135,900 | 132,300 | 132,300 | 9,216 |
| 2022/02/03 | 132,500 | 135,100 | 132,000 | 134,500 | 6,170 |
| 2022/02/02 | 132,700 | 133,200 | 132,000 | 132,400 | 6,978 |
| 2022/02/01 | 136,000 | 136,700 | 131,300 | 132,200 | 13,096 |
| 2022/01/31 | 137,300 | 137,500 | 134,600 | 135,500 | 11,342 |
| 2022/01/28 | 133,500 | 135,600 | 131,900 | 134,800 | 13,619 |
| 2022/01/27 | 133,500 | 134,300 | 130,100 | 134,100 | 17,500 |
| 2022/01/26 | 131,000 | 133,800 | 129,900 | 133,500 | 13,713 |
| 2022/01/25 | 129,100 | 131,500 | 128,400 | 129,600 | 18,367 |
| 2022/01/24 | 128,300 | 129,800 | 125,700 | 129,000 | 12,416 |
| 2022/01/21 | 125,500 | 128,400 | 120,700 | 127,800 | 25,318 |
| 2022/01/20 | 131,700 | 132,500 | 126,000 | 126,200 | 26,055 |
| 2022/01/19 | 138,400 | 139,400 | 132,300 | 132,400 | 21,044 |
| 2022/01/18 | 138,800 | 138,800 | 136,400 | 137,000 | 8,040 |
| 2022/01/17 | 138,900 | 140,200 | 137,600 | 138,200 | 9,668 |
| 2022/01/14 | 139,600 | 140,300 | 138,500 | 138,800 | 12,863 |
| 2022/01/13 | 138,900 | 139,800 | 138,400 | 138,500 | 6,349 |
| 2022/01/12 | 136,200 | 138,900 | 136,200 | 138,200 | 8,087 |
| 2022/01/11 | 137,800 | 138,000 | 135,700 | 136,800 | 8,591 |
| 2022/01/07 | 135,100 | 136,900 | 134,900 | 135,900 | 8,568 |
| 2022/01/06 | 137,300 | 137,600 | 135,100 | 135,300 | 7,817 |
| 2022/01/05 | 139,500 | 140,300 | 137,000 | 137,100 | 11,433 |
| 2022/01/04 | 137,500 | 138,700 | 135,000 | 138,600 | 9,522 |