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 |
|---|---|---|---|---|---|
| 2008/12/30 | 52,300 | 52,700 | 51,000 | 51,000 | 2,632 |
| 2008/12/29 | 49,600 | 52,500 | 49,400 | 52,300 | 6,334 |
| 2008/12/26 | 50,100 | 50,600 | 49,700 | 50,200 | 2,634 |
| 2008/12/25 | 50,800 | 51,400 | 49,600 | 50,800 | 4,564 |
| 2008/12/24 | 51,300 | 52,800 | 50,400 | 51,300 | 5,066 |
| 2008/12/22 | 52,400 | 53,500 | 50,700 | 50,800 | 5,625 |
| 2008/12/19 | 53,500 | 54,600 | 51,700 | 51,900 | 7,320 |
| 2008/12/18 | 51,000 | 54,400 | 50,300 | 53,500 | 9,748 |
| 2008/12/17 | 55,100 | 55,300 | 49,750 | 50,800 | 9,531 |
| 2008/12/16 | 51,900 | 54,600 | 51,600 | 53,700 | 10,510 |
| 2008/12/15 | 49,600 | 52,700 | 49,550 | 51,700 | 10,730 |
| 2008/12/12 | 51,900 | 52,700 | 49,500 | 49,500 | 6,478 |
| 2008/12/11 | 51,500 | 52,300 | 50,000 | 51,900 | 8,197 |
| 2008/12/10 | 52,200 | 54,400 | 51,300 | 52,500 | 9,376 |
| 2008/12/09 | 53,500 | 54,200 | 50,800 | 51,700 | 13,948 |
| 2008/12/08 | 49,100 | 52,500 | 48,000 | 52,500 | 9,818 |
| 2008/12/05 | 48,200 | 49,400 | 45,650 | 48,500 | 7,558 |
| 2008/12/04 | 50,200 | 51,600 | 47,700 | 47,800 | 10,056 |
| 2008/12/03 | 53,400 | 55,200 | 49,900 | 50,000 | 14,749 |
| 2008/12/02 | 53,300 | 56,000 | 52,500 | 52,500 | 15,058 |
| 2008/12/01 | 55,700 | 57,600 | 53,700 | 55,300 | 18,160 |
| 2008/11/28 | 50,700 | 55,200 | 48,650 | 55,200 | 23,911 |
| 2008/11/27 | 55,100 | 55,500 | 49,550 | 50,200 | 13,593 |
| 2008/11/26 | 53,700 | 56,900 | 53,300 | 53,900 | 8,748 |
| 2008/11/25 | 59,200 | 61,600 | 54,400 | 55,200 | 12,962 |
| 2008/11/21 | 53,600 | 59,000 | 52,400 | 58,700 | 9,398 |
| 2008/11/20 | 60,000 | 60,300 | 57,100 | 57,100 | 5,483 |
| 2008/11/19 | 65,000 | 67,400 | 61,200 | 62,100 | 9,662 |
| 2008/11/18 | 69,300 | 70,600 | 64,700 | 65,500 | 8,244 |
| 2008/11/17 | 72,000 | 72,800 | 68,800 | 68,800 | 8,826 |
| 2008/11/14 | 74,000 | 74,900 | 69,600 | 72,000 | 7,380 |
| 2008/11/13 | 75,100 | 75,900 | 70,300 | 71,500 | 8,557 |
| 2008/11/12 | 79,200 | 80,600 | 77,100 | 77,300 | 10,927 |
| 2008/11/11 | 79,000 | 83,500 | 78,500 | 80,200 | 12,340 |
| 2008/11/10 | 79,000 | 80,800 | 77,600 | 79,000 | 8,671 |
| 2008/11/07 | 75,100 | 79,900 | 72,200 | 76,000 | 13,935 |
| 2008/11/06 | 79,500 | 83,800 | 77,000 | 77,900 | 13,304 |
| 2008/11/05 | 82,000 | 86,900 | 80,800 | 82,500 | 20,979 |
| 2008/11/04 | 73,200 | 80,000 | 72,400 | 80,000 | 13,792 |
| 2008/10/31 | 71,300 | 74,700 | 69,500 | 70,900 | 14,227 |
| 2008/10/30 | 70,900 | 74,000 | 69,100 | 71,900 | 10,306 |
| 2008/10/29 | 73,700 | 74,200 | 65,300 | 69,200 | 9,494 |
| 2008/10/28 | 69,400 | 71,500 | 64,900 | 69,700 | 11,806 |
| 2008/10/27 | 74,800 | 78,700 | 65,800 | 69,900 | 12,677 |
| 2008/10/24 | 78,400 | 81,600 | 75,100 | 75,800 | 20,461 |
| 2008/10/23 | 77,100 | 77,700 | 70,400 | 76,400 | 10,333 |
| 2008/10/22 | 83,700 | 85,700 | 78,500 | 79,600 | 13,693 |
| 2008/10/21 | 86,000 | 89,000 | 82,000 | 82,100 | 14,582 |
| 2008/10/20 | 78,600 | 85,600 | 78,000 | 84,500 | 17,014 |
| 2008/10/17 | 76,100 | 78,300 | 74,200 | 75,800 | 13,948 |
| 2008/10/16 | 73,400 | 75,800 | 69,000 | 72,100 | 13,473 |
| 2008/10/15 | 73,200 | 79,800 | 72,000 | 78,000 | 19,352 |
| 2008/10/14 | 73,200 | 73,200 | 73,200 | 73,200 | 105 |
| 2008/10/10 | 68,200 | 71,200 | 65,800 | 68,200 | 9,569 |
| 2008/10/09 | 72,000 | 81,000 | 69,000 | 75,700 | 21,025 |
| 2008/10/08 | 79,000 | 79,900 | 72,000 | 72,000 | 8,662 |
| 2008/10/07 | 77,500 | 88,000 | 75,600 | 82,000 | 12,418 |
| 2008/10/06 | 93,000 | 93,900 | 84,500 | 84,500 | 10,681 |
| 2008/10/03 | 102,100 | 102,400 | 92,400 | 94,500 | 11,188 |
| 2008/10/02 | 106,000 | 108,200 | 99,100 | 100,100 | 12,233 |
| 2008/10/01 | 108,100 | 110,900 | 102,400 | 104,500 | 11,038 |
| 2008/09/30 | 102,000 | 110,200 | 101,400 | 108,000 | 12,789 |
| 2008/09/29 | 111,000 | 114,800 | 107,100 | 107,900 | 14,356 |
| 2008/09/26 | 116,100 | 118,700 | 111,000 | 112,300 | 12,897 |
| 2008/09/25 | 121,400 | 127,500 | 113,800 | 118,100 | 21,661 |
| 2008/09/24 | 118,000 | 124,300 | 117,100 | 122,300 | 18,472 |
| 2008/09/22 | 119,600 | 120,700 | 113,200 | 116,600 | 16,904 |
| 2008/09/19 | 111,100 | 119,100 | 108,500 | 117,600 | 27,746 |
| 2008/09/18 | 102,900 | 110,600 | 100,800 | 109,200 | 24,380 |
| 2008/09/17 | 109,500 | 111,600 | 102,900 | 103,500 | 17,879 |
| 2008/09/16 | 95,500 | 113,000 | 94,400 | 109,500 | 24,966 |
| 2008/09/12 | 98,100 | 102,600 | 96,700 | 102,500 | 23,071 |
| 2008/09/11 | 92,300 | 95,900 | 89,800 | 95,900 | 13,499 |
| 2008/09/10 | 89,000 | 94,400 | 87,200 | 93,300 | 14,396 |
| 2008/09/09 | 95,500 | 96,100 | 90,300 | 90,400 | 11,574 |
| 2008/09/08 | 92,300 | 97,900 | 90,700 | 97,000 | 13,793 |
| 2008/09/05 | 89,300 | 90,900 | 87,500 | 89,300 | 8,964 |
| 2008/09/04 | 90,400 | 93,400 | 88,500 | 92,300 | 13,517 |
| 2008/09/03 | 97,200 | 98,400 | 89,800 | 92,400 | 16,805 |
| 2008/09/02 | 99,000 | 103,100 | 93,500 | 95,200 | 24,457 |
| 2008/09/01 | 93,400 | 101,200 | 93,200 | 99,300 | 25,054 |
| 2008/08/29 | 92,500 | 93,800 | 91,000 | 92,300 | 18,383 |
| 2008/08/28 | 93,900 | 94,800 | 89,900 | 90,800 | 23,223 |
| 2008/08/27 | 86,800 | 93,800 | 86,000 | 92,900 | 26,048 |
| 2008/08/26 | 83,900 | 88,200 | 83,000 | 87,800 | 11,252 |
| 2008/08/25 | 83,800 | 86,100 | 83,400 | 84,800 | 13,475 |
| 2008/08/22 | 87,200 | 88,400 | 82,300 | 82,800 | 14,064 |
| 2008/08/21 | 90,000 | 91,600 | 86,200 | 87,400 | 17,984 |
| 2008/08/20 | 83,600 | 90,400 | 83,100 | 90,000 | 16,299 |
| 2008/08/19 | 81,500 | 85,500 | 81,300 | 84,200 | 15,089 |
| 2008/08/18 | 82,000 | 85,100 | 81,200 | 82,500 | 12,017 |
| 2008/08/15 | 82,500 | 83,500 | 80,300 | 83,000 | 11,292 |
| 2008/08/14 | 79,000 | 83,500 | 77,500 | 81,900 | 13,064 |
| 2008/08/13 | 87,200 | 87,200 | 80,200 | 81,000 | 15,329 |
| 2008/08/12 | 89,200 | 93,100 | 85,200 | 86,200 | 17,373 |
| 2008/08/11 | 87,400 | 91,900 | 86,300 | 88,800 | 20,946 |
| 2008/08/08 | 82,100 | 88,400 | 78,400 | 85,400 | 17,599 |
| 2008/08/07 | 84,800 | 85,500 | 79,900 | 81,100 | 11,311 |
| 2008/08/06 | 82,000 | 88,800 | 80,800 | 87,800 | 12,905 |
| 2008/08/05 | 81,100 | 83,700 | 79,300 | 79,300 | 11,368 |
| 2008/08/04 | 81,400 | 83,100 | 77,700 | 80,100 | 10,182 |
| 2008/08/01 | 84,500 | 87,000 | 80,500 | 80,800 | 8,919 |
| 2008/07/31 | 92,500 | 93,000 | 85,300 | 86,500 | 12,264 |
| 2008/07/30 | 98,500 | 98,800 | 92,100 | 93,500 | 13,556 |
| 2008/07/29 | 96,100 | 97,400 | 94,800 | 96,500 | 16,097 |
| 2008/07/28 | 95,000 | 100,300 | 94,000 | 99,100 | 23,471 |
| 2008/07/25 | 95,100 | 96,300 | 90,500 | 91,200 | 19,743 |
| 2008/07/24 | 88,000 | 97,800 | 86,800 | 97,100 | 23,995 |
| 2008/07/23 | 78,000 | 87,800 | 77,500 | 87,800 | 11,351 |
| 2008/07/22 | 84,600 | 85,400 | 75,500 | 77,800 | 7,026 |
| 2008/07/18 | 85,800 | 88,900 | 81,500 | 83,600 | 8,027 |
| 2008/07/17 | 85,600 | 86,300 | 83,500 | 85,800 | 6,106 |
| 2008/07/16 | 85,400 | 87,000 | 82,100 | 82,900 | 10,426 |
| 2008/07/15 | 86,600 | 88,000 | 81,100 | 82,100 | 6,671 |
| 2008/07/14 | 92,000 | 93,800 | 87,000 | 89,600 | 6,424 |
| 2008/07/11 | 97,800 | 99,100 | 90,900 | 91,100 | 7,890 |
| 2008/07/10 | 99,400 | 101,000 | 97,400 | 99,100 | 5,170 |
| 2008/07/09 | 104,000 | 105,000 | 100,000 | 101,000 | 6,196 |
| 2008/07/08 | 106,000 | 108,000 | 103,000 | 103,000 | 8,502 |
| 2008/07/07 | 104,000 | 107,000 | 102,000 | 107,000 | 4,202 |
| 2008/07/04 | 107,000 | 112,000 | 102,000 | 106,000 | 16,522 |
| 2008/07/03 | 107,000 | 110,000 | 104,000 | 107,000 | 12,179 |
| 2008/07/02 | 106,000 | 111,000 | 105,000 | 106,000 | 17,566 |
| 2008/07/01 | 100,000 | 109,000 | 99,700 | 107,000 | 15,547 |
| 2008/06/30 | 103,000 | 105,000 | 99,200 | 100,000 | 10,864 |
| 2008/06/27 | 99,100 | 102,000 | 98,700 | 100,000 | 11,329 |
| 2008/06/26 | 112,000 | 115,000 | 104,000 | 105,000 | 11,134 |
| 2008/06/25 | 116,000 | 121,000 | 109,000 | 112,000 | 16,964 |
| 2008/06/24 | 122,000 | 123,000 | 115,000 | 115,000 | 11,393 |
| 2008/06/23 | 124,000 | 125,000 | 120,000 | 123,000 | 7,508 |
| 2008/06/20 | 123,000 | 125,000 | 122,000 | 124,000 | 4,354 |
| 2008/06/19 | 129,000 | 130,000 | 125,000 | 125,000 | 5,556 |
| 2008/06/18 | 131,000 | 132,000 | 129,000 | 129,000 | 8,340 |
| 2008/06/17 | 131,000 | 133,000 | 128,000 | 129,000 | 11,968 |
| 2008/06/16 | 125,000 | 131,000 | 124,000 | 129,000 | 7,187 |
| 2008/06/13 | 128,000 | 131,000 | 124,000 | 127,000 | 14,176 |
| 2008/06/12 | 130,000 | 134,000 | 125,000 | 128,000 | 17,623 |
| 2008/06/11 | 127,000 | 130,000 | 123,000 | 130,000 | 12,547 |
| 2008/06/10 | 133,000 | 134,000 | 125,000 | 126,000 | 9,085 |
| 2008/06/09 | 135,000 | 136,000 | 133,000 | 133,000 | 8,097 |
| 2008/06/06 | 134,000 | 136,000 | 132,000 | 136,000 | 11,258 |
| 2008/06/05 | 141,000 | 141,000 | 134,000 | 135,000 | 8,142 |
| 2008/06/04 | 146,000 | 147,000 | 139,000 | 139,000 | 6,790 |
| 2008/06/03 | 149,000 | 151,000 | 145,000 | 145,000 | 15,007 |
| 2008/06/02 | 145,000 | 148,000 | 143,000 | 146,000 | 10,560 |
| 2008/05/30 | 147,000 | 149,000 | 143,000 | 145,000 | 19,652 |
| 2008/05/29 | 142,000 | 143,000 | 138,000 | 141,000 | 10,197 |
| 2008/05/28 | 146,000 | 147,000 | 143,000 | 144,000 | 9,564 |
| 2008/05/27 | 151,000 | 152,000 | 146,000 | 148,000 | 10,306 |
| 2008/05/26 | 156,000 | 159,000 | 151,000 | 151,000 | 24,720 |
| 2008/05/23 | 151,000 | 155,000 | 148,000 | 153,000 | 19,710 |
| 2008/05/22 | 149,000 | 154,000 | 147,000 | 152,000 | 26,168 |
| 2008/05/21 | 147,000 | 151,000 | 144,000 | 145,000 | 21,343 |
| 2008/05/20 | 144,000 | 151,000 | 142,000 | 149,000 | 19,843 |
| 2008/05/19 | 146,000 | 152,000 | 144,000 | 145,000 | 23,716 |
| 2008/05/16 | 158,000 | 159,000 | 144,000 | 148,000 | 27,103 |
| 2008/05/15 | 163,000 | 164,000 | 158,000 | 158,000 | 21,193 |
| 2008/05/14 | 156,000 | 167,000 | 155,000 | 165,000 | 45,009 |
| 2008/05/13 | 154,000 | 158,000 | 152,000 | 153,000 | 20,967 |
| 2008/05/12 | 152,000 | 154,000 | 146,000 | 151,000 | 25,575 |
| 2008/05/09 | 160,000 | 166,000 | 151,000 | 158,000 | 52,926 |
| 2008/05/08 | 137,000 | 147,000 | 137,000 | 147,000 | 24,101 |
| 2008/05/07 | 127,000 | 131,000 | 125,000 | 127,000 | 11,638 |
| 2008/05/02 | 124,000 | 128,000 | 121,000 | 128,000 | 9,119 |
| 2008/05/01 | 130,000 | 130,000 | 123,000 | 123,000 | 7,586 |
| 2008/04/30 | 130,000 | 132,000 | 128,000 | 129,000 | 10,543 |
| 2008/04/28 | 131,000 | 132,000 | 125,000 | 126,000 | 11,928 |
| 2008/04/25 | 143,000 | 144,000 | 133,000 | 135,000 | 12,215 |
| 2008/04/24 | 146,000 | 147,000 | 142,000 | 144,000 | 6,583 |
| 2008/04/23 | 145,000 | 149,000 | 144,000 | 147,000 | 11,315 |
| 2008/04/22 | 143,000 | 148,000 | 143,000 | 143,000 | 10,382 |
| 2008/04/21 | 148,000 | 148,000 | 143,000 | 145,000 | 10,024 |
| 2008/04/18 | 146,000 | 148,000 | 142,000 | 146,000 | 8,461 |
| 2008/04/17 | 149,000 | 151,000 | 145,000 | 145,000 | 16,469 |
| 2008/04/16 | 144,000 | 145,000 | 142,000 | 144,000 | 5,286 |
| 2008/04/15 | 143,000 | 147,000 | 143,000 | 143,000 | 8,734 |
| 2008/04/14 | 143,000 | 144,000 | 141,000 | 142,000 | 6,608 |
| 2008/04/11 | 145,000 | 146,000 | 141,000 | 145,000 | 11,168 |
| 2008/04/10 | 142,000 | 147,000 | 140,000 | 143,000 | 14,536 |
| 2008/04/09 | 149,000 | 149,000 | 143,000 | 145,000 | 17,179 |
| 2008/04/08 | 150,000 | 153,000 | 147,000 | 151,000 | 16,700 |
| 2008/04/07 | 146,000 | 153,000 | 144,000 | 153,000 | 23,766 |
| 2008/04/04 | 153,000 | 154,000 | 146,000 | 147,000 | 18,420 |
| 2008/04/03 | 155,000 | 161,000 | 152,000 | 154,000 | 26,249 |
| 2008/04/02 | 152,000 | 154,000 | 148,000 | 153,000 | 19,715 |
| 2008/04/01 | 152,000 | 153,000 | 146,000 | 148,000 | 28,644 |
| 2008/03/31 | 164,000 | 165,000 | 152,000 | 153,000 | 30,319 |
| 2008/03/28 | 166,000 | 168,000 | 161,000 | 164,000 | 42,020 |
| 2008/03/27 | 166,000 | 169,000 | 155,000 | 157,000 | 36,540 |
| 2008/03/26 | 153,000 | 172,000 | 152,000 | 165,000 | 87,172 |
| 2008/03/25 | 154,000 | 157,000 | 150,000 | 151,000 | 23,652 |
| 2008/03/24 | 154,000 | 158,000 | 150,000 | 151,000 | 28,653 |
| 2008/03/21 | 146,000 | 156,000 | 143,000 | 154,000 | 42,366 |
| 2008/03/19 | 144,000 | 148,000 | 140,000 | 144,000 | 30,441 |
| 2008/03/18 | 145,000 | 147,000 | 138,000 | 141,000 | 24,694 |
| 2008/03/17 | 142,000 | 147,000 | 139,000 | 145,000 | 40,806 |
| 2008/03/14 | 151,000 | 152,000 | 138,000 | 140,000 | 29,318 |
| 2008/03/13 | 150,000 | 157,000 | 145,000 | 149,000 | 41,517 |
| 2008/03/12 | 157,000 | 158,000 | 146,000 | 147,000 | 34,159 |
| 2008/03/11 | 138,000 | 153,000 | 137,000 | 151,000 | 55,617 |
| 2008/03/10 | 150,000 | 150,000 | 140,000 | 140,000 | 37,591 |
| 2008/03/07 | 142,000 | 156,000 | 140,000 | 152,000 | 59,835 |
| 2008/03/06 | 160,000 | 161,000 | 147,000 | 148,000 | 60,214 |
| 2008/03/05 | 156,000 | 163,000 | 153,000 | 158,000 | 43,578 |
| 2008/03/04 | 172,000 | 173,000 | 159,000 | 162,000 | 47,045 |
| 2008/03/03 | 179,000 | 180,000 | 168,000 | 169,000 | 47,914 |
| 2008/02/29 | 187,000 | 192,000 | 181,000 | 185,000 | 43,130 |
| 2008/02/28 | 180,000 | 200,000 | 180,000 | 189,000 | 98,351 |
| 2008/02/27 | 176,000 | 188,000 | 171,000 | 181,000 | 65,214 |
| 2008/02/26 | 179,000 | 181,000 | 169,000 | 174,000 | 52,414 |
| 2008/02/25 | 184,000 | 186,000 | 175,000 | 181,000 | 29,205 |
| 2008/02/22 | 187,000 | 191,000 | 177,000 | 179,000 | 63,333 |
| 2008/02/21 | 173,000 | 193,000 | 165,000 | 190,000 | 81,013 |
| 2008/02/20 | 162,000 | 178,000 | 161,000 | 164,000 | 70,021 |
| 2008/02/19 | 164,000 | 169,000 | 155,000 | 164,000 | 68,221 |
| 2008/02/18 | 160,000 | 182,000 | 158,000 | 170,000 | 94,248 |
| 2008/02/15 | 131,000 | 154,000 | 127,000 | 154,000 | 65,733 |
| 2008/02/14 | 131,000 | 138,000 | 126,000 | 134,000 | 50,490 |
| 2008/02/13 | 136,000 | 139,000 | 124,000 | 126,000 | 41,445 |
| 2008/02/12 | 126,000 | 142,000 | 122,000 | 136,000 | 52,285 |
| 2008/02/08 | 155,000 | 156,000 | 134,000 | 136,000 | 57,859 |
| 2008/02/07 | 156,000 | 172,000 | 129,000 | 164,000 | 85,907 |
| 2008/02/06 | 158,000 | 160,000 | 155,000 | 156,000 | 20,457 |
| 2008/02/05 | 171,000 | 172,000 | 161,000 | 165,000 | 31,081 |
| 2008/02/04 | 161,000 | 169,000 | 159,000 | 169,000 | 41,248 |
| 2008/02/01 | 165,000 | 168,000 | 155,000 | 156,000 | 32,374 |
| 2008/01/31 | 159,000 | 167,000 | 157,000 | 164,000 | 33,427 |
| 2008/01/30 | 173,000 | 174,000 | 157,000 | 164,000 | 38,373 |
| 2008/01/29 | 181,000 | 183,000 | 171,000 | 176,000 | 39,342 |
| 2008/01/28 | 174,000 | 185,000 | 172,000 | 175,000 | 57,410 |
| 2008/01/25 | 177,000 | 178,000 | 167,000 | 171,000 | 41,416 |
| 2008/01/24 | 168,000 | 180,000 | 165,000 | 174,000 | 50,346 |
| 2008/01/23 | 172,000 | 173,000 | 160,000 | 163,000 | 38,729 |
| 2008/01/22 | 166,000 | 168,000 | 157,000 | 160,000 | 45,644 |
| 2008/01/21 | 179,000 | 190,000 | 173,000 | 175,000 | 58,725 |
| 2008/01/18 | 160,000 | 184,000 | 158,000 | 182,000 | 55,673 |
| 2008/01/17 | 172,000 | 174,000 | 155,000 | 167,000 | 52,789 |
| 2008/01/16 | 157,000 | 170,000 | 153,000 | 165,000 | 59,397 |
| 2008/01/15 | 170,000 | 174,000 | 157,000 | 162,000 | 52,126 |
| 2008/01/11 | 194,000 | 197,000 | 169,000 | 171,000 | 55,330 |
| 2008/01/10 | 195,000 | 206,000 | 187,000 | 191,000 | 54,540 |
| 2008/01/09 | 187,000 | 194,000 | 179,000 | 192,000 | 46,528 |
| 2008/01/08 | 194,000 | 201,000 | 184,000 | 193,000 | 60,904 |
| 2008/01/07 | 193,000 | 206,000 | 186,000 | 197,000 | 65,030 |
| 2008/01/04 | 198,000 | 201,000 | 184,000 | 190,000 | 23,663 |