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 |
|---|---|---|---|---|---|
| 2007/12/28 | 222,000 | 228,000 | 205,000 | 206,000 | 37,029 |
| 2007/12/27 | 223,000 | 233,000 | 213,000 | 226,000 | 66,689 |
| 2007/12/26 | 198,000 | 228,000 | 196,000 | 227,000 | 62,901 |
| 2007/12/25 | 208,000 | 211,000 | 191,000 | 198,000 | 37,266 |
| 2007/12/21 | 183,000 | 210,000 | 175,000 | 206,000 | 55,315 |
| 2007/12/20 | 191,000 | 194,000 | 174,000 | 180,000 | 32,866 |
| 2007/12/19 | 199,000 | 206,000 | 183,000 | 186,000 | 34,817 |
| 2007/12/18 | 199,000 | 212,000 | 196,000 | 203,000 | 49,591 |
| 2007/12/17 | 197,000 | 206,000 | 190,000 | 196,000 | 40,820 |
| 2007/12/14 | 222,000 | 226,000 | 199,000 | 201,000 | 42,207 |
| 2007/12/13 | 237,000 | 238,000 | 220,000 | 222,000 | 32,339 |
| 2007/12/12 | 231,000 | 241,000 | 220,000 | 241,000 | 41,536 |
| 2007/12/11 | 237,000 | 239,000 | 218,000 | 227,000 | 40,977 |
| 2007/12/10 | 242,000 | 247,000 | 228,000 | 234,000 | 32,669 |
| 2007/12/07 | 265,000 | 269,000 | 238,000 | 238,000 | 31,949 |
| 2007/12/06 | 273,000 | 278,000 | 262,000 | 269,000 | 32,327 |
| 2007/12/05 | 268,000 | 275,000 | 257,000 | 274,000 | 39,130 |
| 2007/12/04 | 276,000 | 281,000 | 261,000 | 264,000 | 46,839 |
| 2007/12/03 | 250,000 | 280,000 | 246,000 | 278,000 | 57,820 |
| 2007/11/30 | 251,000 | 259,000 | 244,000 | 249,000 | 31,518 |
| 2007/11/29 | 256,000 | 265,000 | 242,000 | 252,000 | 46,576 |
| 2007/11/28 | 241,000 | 261,000 | 234,000 | 253,000 | 49,514 |
| 2007/11/27 | 215,000 | 246,000 | 214,000 | 240,000 | 34,551 |
| 2007/11/26 | 224,000 | 226,000 | 213,000 | 217,000 | 17,115 |
| 2007/11/22 | 220,000 | 234,000 | 213,000 | 223,000 | 36,535 |
| 2007/11/21 | 237,000 | 245,000 | 212,000 | 216,000 | 38,070 |
| 2007/11/20 | 210,000 | 245,000 | 203,000 | 245,000 | 32,540 |
| 2007/11/19 | 228,000 | 232,000 | 205,000 | 207,000 | 28,364 |
| 2007/11/16 | 204,000 | 225,000 | 198,000 | 224,000 | 25,212 |
| 2007/11/15 | 195,000 | 216,000 | 195,000 | 200,000 | 23,861 |
| 2007/11/14 | 198,000 | 203,000 | 191,000 | 192,000 | 7,912 |
| 2007/11/13 | 193,000 | 207,000 | 187,000 | 190,000 | 11,049 |
| 2007/11/12 | 183,000 | 198,000 | 178,000 | 189,000 | 9,050 |
| 2007/11/09 | 197,000 | 203,000 | 184,000 | 189,000 | 7,434 |
| 2007/11/08 | 195,000 | 213,000 | 186,000 | 212,000 | 10,903 |
| 2007/11/07 | 213,000 | 217,000 | 186,000 | 190,000 | 7,011 |
| 2007/11/06 | 224,000 | 232,000 | 200,000 | 202,000 | 7,666 |
| 2007/11/05 | 238,000 | 243,000 | 222,000 | 226,000 | 12,061 |
| 2007/11/02 | 202,000 | 243,000 | 201,000 | 230,000 | 19,065 |
| 2007/11/01 | 224,000 | 230,000 | 201,000 | 210,000 | 9,455 |
| 2007/10/31 | 235,000 | 236,000 | 213,000 | 213,000 | 8,716 |
| 2007/10/30 | 236,000 | 263,000 | 219,000 | 223,000 | 20,779 |
| 2007/10/29 | 214,000 | 246,000 | 207,000 | 240,000 | 22,958 |
| 2007/10/26 | 176,000 | 206,000 | 167,000 | 206,000 | 18,335 |
| 2007/10/25 | 189,000 | 192,000 | 175,000 | 176,000 | 15,353 |
| 2007/10/24 | 177,000 | 187,000 | 171,000 | 174,000 | 16,540 |
| 2007/10/23 | 202,000 | 205,000 | 169,000 | 175,000 | 42,026 |
| 2007/10/22 | 154,000 | 190,000 | 153,000 | 190,000 | 118,700 |
| 2007/10/19 | 141,000 | 161,000 | 136,000 | 160,000 | 68,691 |
| 2007/10/18 | 127,000 | 141,000 | 126,000 | 141,000 | 37,139 |
| 2007/10/17 | 119,000 | 130,000 | 118,000 | 121,000 | 16,343 |
| 2007/10/16 | 129,000 | 131,000 | 123,000 | 123,000 | 10,063 |
| 2007/10/15 | 137,000 | 140,000 | 129,000 | 132,000 | 15,656 |
| 2007/10/12 | 135,000 | 143,000 | 131,000 | 134,000 | 31,755 |
| 2007/10/11 | 119,000 | 133,000 | 118,000 | 133,000 | 18,603 |
| 2007/10/10 | 131,000 | 131,000 | 117,000 | 121,000 | 16,492 |
| 2007/10/09 | 131,000 | 135,000 | 126,000 | 128,000 | 24,707 |
| 2007/10/05 | 114,000 | 132,000 | 112,000 | 129,000 | 37,532 |
| 2007/10/04 | 114,000 | 118,000 | 110,000 | 114,000 | 11,617 |
| 2007/10/03 | 113,000 | 122,000 | 110,000 | 116,000 | 22,837 |
| 2007/10/02 | 104,000 | 116,000 | 102,000 | 114,000 | 17,967 |
| 2007/10/01 | 100,000 | 103,000 | 98,700 | 100,000 | 7,299 |
| 2007/09/28 | 100,000 | 106,000 | 96,200 | 102,000 | 16,289 |
| 2007/09/27 | 95,400 | 102,000 | 93,500 | 102,000 | 14,438 |
| 2007/09/26 | 81,200 | 91,400 | 81,200 | 91,400 | 8,760 |
| 2007/09/25 | 81,000 | 83,400 | 79,000 | 81,400 | 3,227 |
| 2007/09/21 | 81,000 | 82,200 | 80,100 | 80,400 | 3,183 |
| 2007/09/20 | 82,500 | 83,500 | 80,600 | 80,800 | 3,900 |
| 2007/09/19 | 84,200 | 84,900 | 82,200 | 82,800 | 6,228 |
| 2007/09/18 | 84,300 | 84,300 | 79,700 | 80,200 | 8,540 |
| 2007/09/14 | 78,200 | 84,200 | 77,800 | 84,000 | 9,948 |
| 2007/09/13 | 81,400 | 82,200 | 77,300 | 77,700 | 5,550 |
| 2007/09/12 | 84,500 | 86,300 | 78,800 | 80,400 | 6,945 |
| 2007/09/11 | 85,000 | 86,500 | 81,400 | 84,400 | 6,482 |
| 2007/09/10 | 88,300 | 89,500 | 86,000 | 86,000 | 6,015 |
| 2007/09/07 | 92,500 | 96,600 | 90,500 | 92,300 | 8,446 |
| 2007/09/06 | 93,000 | 94,700 | 86,600 | 93,000 | 9,409 |
| 2007/09/05 | 102,000 | 105,000 | 94,000 | 94,000 | 8,832 |
| 2007/09/04 | 102,000 | 105,000 | 99,400 | 101,000 | 7,531 |
| 2007/09/03 | 103,000 | 106,000 | 98,300 | 102,000 | 10,916 |
| 2007/08/31 | 107,000 | 111,000 | 105,000 | 105,000 | 17,661 |
| 2007/08/30 | 96,100 | 105,000 | 96,100 | 105,000 | 29,293 |
| 2007/08/29 | 92,500 | 96,000 | 92,100 | 94,100 | 8,727 |
| 2007/08/28 | 92,400 | 96,500 | 90,800 | 96,500 | 9,554 |
| 2007/08/27 | 95,200 | 98,500 | 91,500 | 93,400 | 16,962 |
| 2007/08/24 | 92,400 | 97,400 | 88,700 | 93,000 | 21,063 |
| 2007/08/23 | 81,400 | 92,400 | 81,400 | 92,400 | 11,510 |
| 2007/08/22 | 80,000 | 87,800 | 80,000 | 82,400 | 12,858 |
| 2007/08/21 | 80,200 | 83,000 | 73,900 | 79,000 | 10,570 |
| 2007/08/20 | 89,900 | 91,000 | 83,200 | 83,200 | 4,139 |
| 2007/08/17 | 88,200 | 89,700 | 84,700 | 86,000 | 8,052 |
| 2007/08/16 | 96,400 | 96,700 | 88,200 | 90,200 | 9,644 |
| 2007/08/15 | 99,000 | 101,000 | 97,500 | 98,200 | 8,862 |
| 2007/08/14 | 100,000 | 103,000 | 96,400 | 101,000 | 18,023 |
| 2007/08/13 | 94,900 | 101,000 | 92,200 | 101,000 | 21,500 |
| 2007/08/10 | 84,300 | 91,300 | 84,200 | 90,900 | 20,265 |
| 2007/08/09 | 84,700 | 86,000 | 80,000 | 81,300 | 5,003 |
| 2007/08/08 | 82,000 | 85,600 | 80,500 | 83,800 | 6,212 |
| 2007/08/07 | 90,300 | 90,500 | 82,300 | 83,900 | 5,954 |
| 2007/08/06 | 90,000 | 91,900 | 87,700 | 88,300 | 4,987 |
| 2007/08/03 | 97,800 | 97,900 | 92,000 | 94,000 | 5,801 |
| 2007/08/02 | 102,000 | 103,000 | 92,600 | 97,500 | 8,483 |
| 2007/08/01 | 104,000 | 105,000 | 101,000 | 101,000 | 4,121 |
| 2007/07/31 | 105,000 | 107,000 | 103,000 | 104,000 | 5,710 |
| 2007/07/30 | 101,000 | 106,000 | 101,000 | 105,000 | 6,853 |
| 2007/07/27 | 104,000 | 106,000 | 101,000 | 103,000 | 9,653 |
| 2007/07/26 | 114,000 | 116,000 | 107,000 | 108,000 | 12,621 |
| 2007/07/25 | 111,000 | 119,000 | 110,000 | 114,000 | 10,962 |
| 2007/07/24 | 109,000 | 117,000 | 106,000 | 114,000 | 19,306 |
| 2007/07/23 | 113,000 | 114,000 | 107,000 | 111,000 | 10,166 |
| 2007/07/20 | 115,000 | 118,000 | 113,000 | 116,000 | 11,834 |
| 2007/07/19 | 123,000 | 124,000 | 112,000 | 114,000 | 12,737 |
| 2007/07/18 | 121,000 | 129,000 | 120,000 | 123,000 | 11,295 |
| 2007/07/17 | 125,000 | 126,000 | 118,000 | 123,000 | 11,125 |
| 2007/07/13 | 136,000 | 137,000 | 124,000 | 126,000 | 13,646 |
| 2007/07/12 | 144,000 | 145,000 | 133,000 | 135,000 | 5,663 |
| 2007/07/11 | 148,000 | 148,000 | 144,000 | 144,000 | 2,791 |
| 2007/07/10 | 145,000 | 151,000 | 145,000 | 148,000 | 5,283 |
| 2007/07/09 | 146,000 | 147,000 | 145,000 | 147,000 | 2,965 |
| 2007/07/06 | 147,000 | 150,000 | 146,000 | 148,000 | 3,966 |
| 2007/07/05 | 151,000 | 151,000 | 148,000 | 149,000 | 3,642 |
| 2007/07/04 | 151,000 | 154,000 | 147,000 | 152,000 | 7,389 |
| 2007/07/03 | 157,000 | 157,000 | 151,000 | 153,000 | 6,921 |
| 2007/07/02 | 155,000 | 158,000 | 153,000 | 155,000 | 6,720 |
| 2007/06/29 | 155,000 | 156,000 | 152,000 | 154,000 | 4,066 |
| 2007/06/28 | 155,000 | 161,000 | 154,000 | 156,000 | 17,266 |
| 2007/06/27 | 154,000 | 155,000 | 151,000 | 154,000 | 7,764 |
| 2007/06/26 | 163,000 | 163,000 | 152,000 | 153,000 | 12,297 |
| 2007/06/25 | 168,000 | 171,000 | 162,000 | 162,000 | 13,430 |
| 2007/06/22 | 167,000 | 173,000 | 164,000 | 167,000 | 18,610 |
| 2007/06/21 | 169,000 | 171,000 | 166,000 | 166,000 | 13,973 |
| 2007/06/20 | 164,000 | 177,000 | 163,000 | 172,000 | 37,796 |
| 2007/06/19 | 167,000 | 171,000 | 161,000 | 163,000 | 16,386 |
| 2007/06/18 | 161,000 | 174,000 | 160,000 | 168,000 | 29,886 |
| 2007/06/15 | 162,000 | 165,000 | 158,000 | 161,000 | 20,938 |
| 2007/06/14 | 152,000 | 164,000 | 151,000 | 163,000 | 16,284 |
| 2007/06/13 | 153,000 | 156,000 | 151,000 | 151,000 | 6,175 |
| 2007/06/12 | 153,000 | 155,000 | 148,000 | 152,000 | 9,044 |
| 2007/06/11 | 159,000 | 165,000 | 152,000 | 154,000 | 15,659 |
| 2007/06/08 | 155,000 | 160,000 | 154,000 | 157,000 | 7,761 |
| 2007/06/07 | 160,000 | 163,000 | 157,000 | 157,000 | 8,960 |
| 2007/06/06 | 157,000 | 165,000 | 156,000 | 162,000 | 16,552 |
| 2007/06/05 | 152,000 | 159,000 | 152,000 | 156,000 | 10,634 |
| 2007/06/04 | 159,000 | 160,000 | 152,000 | 152,000 | 11,395 |
| 2007/06/01 | 157,000 | 163,000 | 154,000 | 160,000 | 16,974 |
| 2007/05/31 | 166,000 | 167,000 | 156,000 | 156,000 | 19,518 |
| 2007/05/30 | 170,000 | 171,000 | 162,000 | 164,000 | 15,778 |
| 2007/05/29 | 167,000 | 172,000 | 164,000 | 168,000 | 25,705 |
| 2007/05/28 | 167,000 | 180,000 | 165,000 | 169,000 | 44,877 |
| 2007/05/25 | 152,000 | 171,000 | 150,000 | 169,000 | 34,731 |
| 2007/05/24 | 161,000 | 164,000 | 155,000 | 155,000 | 15,929 |
| 2007/05/23 | 165,000 | 170,000 | 159,000 | 164,000 | 27,490 |
| 2007/05/22 | 150,000 | 168,000 | 149,000 | 164,000 | 37,494 |
| 2007/05/21 | 148,000 | 159,000 | 147,000 | 152,000 | 34,819 |
| 2007/05/18 | 143,000 | 155,000 | 139,000 | 154,000 | 44,622 |
| 2007/05/17 | 143,000 | 151,000 | 138,000 | 143,000 | 33,657 |
| 2007/05/16 | 157,000 | 157,000 | 138,000 | 141,000 | 28,619 |
| 2007/05/15 | 154,000 | 164,000 | 152,000 | 158,000 | 35,755 |
| 2007/05/14 | 169,000 | 172,000 | 157,000 | 157,000 | 26,939 |
| 2007/05/11 | 187,000 | 187,000 | 187,000 | 187,000 | 637 |
| 2007/05/10 | 228,000 | 229,000 | 223,000 | 227,000 | 4,513 |
| 2007/05/09 | 227,000 | 233,000 | 221,000 | 229,000 | 7,444 |
| 2007/05/08 | 233,000 | 235,000 | 224,000 | 225,000 | 7,924 |
| 2007/05/07 | 234,000 | 242,000 | 231,000 | 236,000 | 10,541 |
| 2007/05/02 | 233,000 | 234,000 | 228,000 | 230,000 | 5,221 |
| 2007/05/01 | 232,000 | 238,000 | 230,000 | 235,000 | 10,572 |
| 2007/04/27 | 220,000 | 233,000 | 218,000 | 232,000 | 10,252 |
| 2007/04/26 | 227,000 | 228,000 | 218,000 | 223,000 | 9,315 |
| 2007/04/25 | 235,000 | 236,000 | 223,000 | 225,000 | 12,873 |
| 2007/04/24 | 225,000 | 240,000 | 223,000 | 237,000 | 23,911 |
| 2007/04/23 | 221,000 | 225,000 | 212,000 | 225,000 | 12,609 |
| 2007/04/20 | 237,000 | 238,000 | 222,000 | 225,000 | 8,948 |
| 2007/04/19 | 241,000 | 246,000 | 234,000 | 238,000 | 13,805 |
| 2007/04/18 | 244,000 | 245,000 | 228,000 | 233,000 | 14,469 |
| 2007/04/17 | 248,000 | 257,000 | 244,000 | 246,000 | 9,118 |
| 2007/04/16 | 261,000 | 262,000 | 245,000 | 249,000 | 8,348 |
| 2007/04/13 | 263,000 | 265,000 | 254,000 | 258,000 | 8,756 |
| 2007/04/12 | 268,000 | 275,000 | 259,000 | 259,000 | 19,296 |
| 2007/04/11 | 257,000 | 280,000 | 252,000 | 269,000 | 44,096 |
| 2007/04/10 | 253,000 | 263,000 | 252,000 | 256,000 | 8,374 |
| 2007/04/09 | 266,000 | 268,000 | 257,000 | 257,000 | 10,417 |
| 2007/04/06 | 275,000 | 276,000 | 263,000 | 266,000 | 11,437 |
| 2007/04/05 | 277,000 | 288,000 | 274,000 | 275,000 | 23,638 |
| 2007/04/04 | 269,000 | 283,000 | 263,000 | 280,000 | 22,695 |
| 2007/04/03 | 290,000 | 292,000 | 266,000 | 267,000 | 24,728 |
| 2007/04/02 | 274,000 | 288,000 | 272,000 | 286,000 | 33,683 |
| 2007/03/30 | 274,000 | 277,000 | 266,000 | 271,000 | 11,422 |
| 2007/03/29 | 266,000 | 280,000 | 261,000 | 274,000 | 28,022 |
| 2007/03/28 | 246,000 | 278,000 | 245,000 | 270,000 | 36,425 |
| 2007/03/27 | 243,000 | 249,000 | 236,000 | 239,000 | 11,855 |
| 2007/03/27 | 1 -> 3.00 分割 | ||||
| 2007/03/26 | 687,000 | 744,999 | 685,998 | 726,000 | 10,466 |
| 2007/03/23 | 699,999 | 706,998 | 678,999 | 690,000 | 5,422 |
| 2007/03/22 | 709,998 | 724,998 | 687,999 | 696,000 | 7,089 |
| 2007/03/20 | 664,998 | 702,000 | 654,000 | 699,999 | 8,971 |
| 2007/03/19 | 630,000 | 661,998 | 628,998 | 657,000 | 5,042 |
| 2007/03/16 | 651,000 | 669,000 | 628,998 | 639,999 | 6,636 |
| 2007/03/15 | 658,998 | 673,998 | 648,000 | 652,998 | 5,725 |
| 2007/03/14 | 636,000 | 642,000 | 624,000 | 633,999 | 4,318 |
| 2007/03/13 | 694,998 | 702,000 | 666,000 | 666,000 | 5,274 |
| 2007/03/12 | 711,999 | 720,000 | 687,999 | 702,999 | 5,659 |
| 2007/03/09 | 715,998 | 726,000 | 693,999 | 705,000 | 8,878 |
| 2007/03/08 | 654,999 | 732,999 | 645,999 | 720,999 | 11,609 |
| 2007/03/07 | 700,998 | 703,998 | 649,998 | 664,998 | 7,918 |
| 2007/03/06 | 637,998 | 682,998 | 606,000 | 679,998 | 8,284 |
| 2007/03/05 | 678,000 | 684,000 | 597,999 | 597,999 | 4,536 |
| 2007/03/02 | 700,998 | 723,999 | 687,999 | 697,998 | 4,208 |
| 2007/03/01 | 741,999 | 750,999 | 699,000 | 709,998 | 3,343 |
| 2007/02/28 | 714,999 | 753,000 | 708,000 | 742,998 | 4,220 |
| 2007/02/27 | 790,998 | 804,000 | 780,999 | 784,998 | 2,265 |
| 2007/02/26 | 829,998 | 832,998 | 804,000 | 807,000 | 2,043 |
| 2007/02/23 | 834,999 | 843,999 | 816,000 | 820,998 | 4,267 |
| 2007/02/22 | 795,000 | 835,998 | 781,998 | 831,000 | 5,464 |
| 2007/02/21 | 798,999 | 810,999 | 780,000 | 784,998 | 3,070 |
| 2007/02/20 | 774,000 | 802,998 | 765,000 | 795,999 | 4,767 |
| 2007/02/19 | 795,999 | 810,999 | 768,000 | 774,000 | 3,977 |
| 2007/02/16 | 795,000 | 814,998 | 783,000 | 804,000 | 4,842 |
| 2007/02/15 | 819,999 | 837,000 | 798,999 | 802,998 | 5,759 |
| 2007/02/14 | 814,998 | 840,000 | 795,000 | 832,998 | 7,395 |
| 2007/02/13 | 880,998 | 885,000 | 819,999 | 825,000 | 5,808 |
| 2007/02/09 | 868,998 | 939,000 | 844,998 | 897,000 | 11,249 |
| 2007/02/08 | 901,998 | 909,000 | 876,999 | 879,000 | 4,041 |
| 2007/02/07 | 880,998 | 918,999 | 874,998 | 900,999 | 8,524 |
| 2007/02/06 | 918,000 | 942,000 | 876,999 | 885,000 | 11,806 |
| 2007/02/05 | 810,000 | 924,000 | 792,000 | 918,000 | 16,273 |
| 2007/02/02 | 861,999 | 867,999 | 825,000 | 828,999 | 5,689 |
| 2007/02/01 | 873,000 | 903,000 | 835,998 | 856,998 | 8,822 |
| 2007/01/31 | 886,998 | 898,998 | 810,999 | 870,000 | 9,270 |
| 2007/01/30 | 994,998 | 996,000 | 895,998 | 906,999 | 10,809 |
| 2007/01/29 | 948,999 | 993,999 | 933,000 | 984,999 | 11,345 |
| 2007/01/26 | 919,998 | 951,000 | 912,999 | 939,000 | 7,722 |
| 2007/01/25 | 984,999 | 993,000 | 915,999 | 925,998 | 8,106 |
| 2007/01/24 | 1,020,000 | 1,029,999 | 972,999 | 975,999 | 8,982 |
| 2007/01/23 | 951,000 | 1,009,998 | 948,999 | 990,000 | 19,293 |
| 2007/01/22 | 949,998 | 994,998 | 933,999 | 954,999 | 12,995 |
| 2007/01/19 | 907,998 | 951,000 | 900,000 | 933,000 | 8,355 |
| 2007/01/18 | 927,999 | 960,999 | 898,998 | 927,999 | 10,736 |
| 2007/01/17 | 888,000 | 931,998 | 870,000 | 931,998 | 12,692 |
| 2007/01/16 | 844,998 | 883,998 | 819,000 | 877,998 | 10,221 |
| 2007/01/15 | 846,999 | 910,998 | 840,999 | 849,999 | 16,606 |
| 2007/01/12 | 810,999 | 855,999 | 795,999 | 837,000 | 10,151 |
| 2007/01/11 | 829,998 | 840,000 | 799,998 | 804,000 | 4,089 |
| 2007/01/10 | 837,999 | 877,998 | 817,998 | 822,999 | 6,109 |
| 2007/01/09 | 805,998 | 864,000 | 790,998 | 858,000 | 7,819 |
| 2007/01/05 | 825,000 | 825,000 | 769,998 | 792,999 | 5,520 |
| 2007/01/04 | 900,999 | 909,999 | 829,998 | 834,999 | 2,689 |