ユナイテッド(2497)の株価時系列情報
ユナイテッド(2497)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 888,999 | 921,999 | 862,998 | 885,000 | 4,585 |
| 2006/12/28 | 855,000 | 951,000 | 810,999 | 909,000 | 11,022 |
| 2006/12/27 | 954,999 | 957,999 | 894,999 | 894,999 | 5,730 |
| 2006/12/26 | 1,039,998 | 1,050,000 | 960,000 | 994,998 | 5,366 |
| 2006/12/25 | 1,039,998 | 1,089,999 | 993,000 | 1,050,000 | 8,220 |
| 2006/12/22 | 1,020,000 | 1,029,999 | 925,998 | 999,999 | 11,638 |
| 2006/12/21 | 1,029,999 | 1,080,000 | 999,000 | 1,020,000 | 10,047 |
| 2006/12/20 | 928,998 | 975,000 | 927,999 | 975,000 | 9,157 |
| 2006/12/19 | 900,000 | 991,998 | 819,999 | 874,998 | 20,330 |
| 2006/12/18 | 849,000 | 921,999 | 826,998 | 919,998 | 12,182 |
| 2006/12/15 | 760,998 | 825,999 | 753,000 | 822,000 | 13,877 |
| 2006/12/14 | 762,000 | 775,998 | 717,999 | 741,999 | 4,111 |
| 2006/12/13 | 696,999 | 744,999 | 670,998 | 733,998 | 4,288 |
| 2006/12/12 | 753,999 | 787,998 | 661,998 | 687,000 | 4,841 |
| 2006/12/11 | 721,998 | 798,000 | 721,998 | 750,000 | 9,137 |
| 2006/12/08 | 624,999 | 720,000 | 624,000 | 711,999 | 9,557 |
| 2006/12/07 | 637,998 | 643,998 | 615,999 | 619,998 | 3,095 |
| 2006/12/06 | 597,000 | 657,999 | 589,998 | 643,998 | 4,167 |
| 2006/12/05 | 630,999 | 633,999 | 592,998 | 595,998 | 3,541 |
| 2006/12/04 | 570,999 | 615,000 | 570,000 | 615,000 | 4,025 |
| 2006/12/01 | 553,998 | 573,999 | 550,998 | 561,000 | 1,113 |
| 2006/11/30 | 585,999 | 585,999 | 555,000 | 559,998 | 1,434 |
| 2006/11/29 | 591,000 | 606,999 | 565,998 | 570,999 | 3,582 |
| 2006/11/28 | 495,999 | 607,998 | 495,000 | 565,998 | 5,677 |
| 2006/11/27 | 485,001 | 522,000 | 480,000 | 511,998 | 1,857 |
| 2006/11/24 | 477,000 | 492,000 | 458,001 | 486,000 | 1,732 |
| 2006/11/22 | 444,000 | 492,000 | 438,000 | 492,000 | 2,060 |
| 2006/11/21 | 459,999 | 473,001 | 435,999 | 441,999 | 1,341 |
| 2006/11/20 | 477,000 | 479,001 | 444,999 | 444,999 | 1,179 |
| 2006/11/17 | 501,000 | 507,999 | 486,999 | 492,000 | 606 |
| 2006/11/16 | 528,999 | 531,000 | 501,000 | 501,000 | 720 |
| 2006/11/15 | 543,000 | 552,000 | 520,998 | 525,999 | 1,686 |
| 2006/11/14 | 513,000 | 538,998 | 501,000 | 537,999 | 2,382 |
| 2006/11/13 | 495,999 | 510,999 | 486,000 | 489,000 | 695 |
| 2006/11/10 | 510,000 | 516,999 | 502,998 | 504,000 | 1,096 |
| 2006/11/09 | 498,999 | 519,999 | 489,999 | 519,999 | 972 |
| 2006/11/08 | 519,999 | 523,998 | 494,001 | 494,001 | 1,153 |
| 2006/11/07 | 552,999 | 559,998 | 525,000 | 525,000 | 1,631 |
| 2006/11/06 | 516,000 | 552,999 | 500,001 | 546,999 | 2,759 |
| 2006/11/02 | 562,998 | 562,998 | 525,000 | 531,999 | 1,705 |
| 2006/11/01 | 580,998 | 585,000 | 568,998 | 570,999 | 995 |
| 2006/10/31 | 600,999 | 606,999 | 574,998 | 585,000 | 1,103 |
| 2006/10/30 | 609,999 | 624,999 | 598,998 | 600,000 | 1,067 |
| 2006/10/27 | 643,998 | 645,999 | 621,000 | 627,000 | 1,371 |
| 2006/10/26 | 631,998 | 642,000 | 619,998 | 630,000 | 2,232 |
| 2006/10/25 | 642,999 | 652,998 | 615,999 | 622,998 | 4,132 |
| 2006/10/24 | 636,000 | 675,000 | 622,998 | 625,998 | 8,206 |
| 2006/10/23 | 576,999 | 627,000 | 568,998 | 625,998 | 3,896 |
| 2006/10/20 | 606,000 | 618,999 | 585,000 | 586,998 | 1,921 |
| 2006/10/19 | 636,999 | 637,998 | 609,999 | 612,999 | 4,294 |
| 2006/10/18 | 579,000 | 616,998 | 573,000 | 616,998 | 5,752 |
| 2006/10/17 | 592,998 | 618,000 | 562,998 | 568,998 | 9,410 |
| 2006/10/16 | 534,999 | 591,999 | 531,000 | 579,999 | 8,652 |
| 2006/10/13 | 480,000 | 514,998 | 474,999 | 514,998 | 5,582 |
| 2006/10/12 | 489,000 | 513,999 | 464,001 | 465,000 | 4,999 |
| 2006/10/11 | 519,999 | 537,000 | 498,000 | 504,000 | 4,661 |
| 2006/10/10 | 498,000 | 549,999 | 495,000 | 500,001 | 4,177 |
| 2006/10/06 | 573,999 | 576,999 | 522,999 | 526,998 | 5,164 |
| 2006/10/05 | 633,999 | 637,998 | 591,000 | 594,000 | 3,723 |
| 2006/10/04 | 660,000 | 675,000 | 616,998 | 619,998 | 3,489 |
| 2006/10/03 | 672,000 | 675,999 | 642,000 | 649,998 | 3,048 |
| 2006/10/02 | 711,000 | 715,998 | 672,999 | 681,000 | 3,436 |
| 2006/09/29 | 720,000 | 742,998 | 681,999 | 696,000 | 7,963 |
| 2006/09/28 | 649,998 | 714,999 | 640,998 | 708,999 | 7,906 |
| 2006/09/27 | 679,998 | 681,000 | 633,000 | 636,000 | 4,169 |
| 2006/09/26 | 690,000 | 702,000 | 649,998 | 660,999 | 6,348 |
| 2006/09/25 | 748,998 | 792,000 | 669,999 | 682,998 | 11,516 |
| 2006/09/22 | 742,998 | 792,000 | 714,999 | 744,000 | 10,628 |
| 2006/09/21 | 747,999 | 781,998 | 645,999 | 753,000 | 14,442 |
| 2006/09/20 | 747,999 | 772,998 | 738,000 | 738,000 | 11,819 |
| 2006/09/19 | 897,999 | 900,999 | 837,999 | 837,999 | 7,966 |
| 2006/09/15 | 969,999 | 997,998 | 861,000 | 937,998 | 18,315 |
| 2006/09/14 | 1,219,998 | 1,230,000 | 1,050,000 | 1,059,999 | 10,760 |
| 2006/09/13 | 1,170,000 | 1,230,000 | 1,080,000 | 1,159,998 | 12,431 |
| 2006/09/12 | 1,299,999 | 1,320,000 | 1,159,998 | 1,159,998 | 14,414 |
| 2006/09/11 | 1,239,999 | 1,380,000 | 1,219,998 | 1,359,999 | 24,626 |
| 2006/09/08 | 1,050,000 | 1,230,000 | 1,039,998 | 1,219,998 | 9,026 |
| 2006/09/07 | 1,099,998 | 1,159,998 | 1,020,000 | 1,059,999 | 14,239 |
| 2006/09/06 | 1,249,998 | 1,299,999 | 1,059,999 | 1,140,000 | 22,871 |
| 2006/09/05 | 1,179,999 | 1,309,998 | 1,119,999 | 1,200,000 | 23,781 |
| 2006/09/04 | 1,020,000 | 1,179,999 | 973,998 | 1,159,998 | 25,031 |
| 2006/09/01 | 1,119,999 | 1,149,999 | 999,999 | 999,999 | 16,787 |
| 2006/08/31 | 1,500,000 | 1,529,997 | 1,200,000 | 1,200,000 | 24,148 |
| 2006/08/30 | 1,200,000 | 1,399,998 | 1,200,000 | 1,399,998 | 7,511 |