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 |
|---|---|---|---|---|---|
| 2009/12/30 | 24,550 | 25,300 | 23,700 | 24,400 | 701 |
| 2009/12/29 | 25,920 | 26,200 | 24,620 | 24,780 | 703 |
| 2009/12/28 | 24,710 | 25,700 | 24,700 | 25,620 | 652 |
| 2009/12/25 | 25,580 | 26,170 | 24,800 | 25,010 | 1,028 |
| 2009/12/24 | 25,680 | 26,400 | 25,310 | 25,570 | 916 |
| 2009/12/22 | 26,300 | 26,730 | 25,220 | 25,980 | 1,486 |
| 2009/12/21 | 25,000 | 26,990 | 24,510 | 25,780 | 2,028 |
| 2009/12/18 | 25,000 | 25,460 | 24,310 | 24,800 | 831 |
| 2009/12/17 | 23,850 | 25,750 | 23,700 | 25,300 | 3,445 |
| 2009/12/16 | 24,320 | 24,900 | 23,450 | 23,550 | 694 |
| 2009/12/15 | 23,270 | 24,280 | 23,270 | 24,250 | 484 |
| 2009/12/14 | 23,230 | 23,580 | 23,110 | 23,570 | 213 |
| 2009/12/11 | 23,480 | 23,790 | 23,010 | 23,260 | 273 |
| 2009/12/10 | 23,300 | 23,640 | 23,100 | 23,110 | 211 |
| 2009/12/09 | 23,670 | 23,890 | 23,150 | 23,600 | 351 |
| 2009/12/08 | 23,680 | 24,400 | 23,500 | 24,200 | 343 |
| 2009/12/07 | 25,000 | 25,000 | 23,520 | 24,140 | 395 |
| 2009/12/04 | 24,940 | 24,960 | 24,220 | 24,670 | 365 |
| 2009/12/03 | 23,990 | 25,400 | 23,500 | 24,960 | 734 |
| 2009/12/02 | 24,200 | 24,300 | 22,750 | 24,000 | 723 |
| 2009/12/01 | 22,500 | 24,400 | 22,200 | 23,900 | 738 |
| 2009/11/30 | 22,200 | 22,790 | 22,110 | 22,200 | 378 |
| 2009/11/27 | 22,920 | 23,110 | 22,310 | 22,310 | 549 |
| 2009/11/26 | 23,890 | 24,100 | 23,000 | 23,400 | 358 |
| 2009/11/25 | 24,100 | 24,700 | 23,600 | 23,900 | 269 |
| 2009/11/24 | 25,000 | 25,000 | 23,850 | 24,480 | 480 |
| 2009/11/20 | 21,700 | 24,500 | 21,700 | 24,480 | 876 |
| 2009/11/19 | 22,820 | 23,000 | 22,300 | 22,600 | 873 |
| 2009/11/18 | 23,100 | 23,490 | 22,200 | 23,120 | 709 |
| 2009/11/17 | 24,000 | 24,350 | 22,720 | 23,170 | 845 |
| 2009/11/16 | 24,550 | 25,180 | 24,000 | 24,000 | 546 |
| 2009/11/13 | 24,800 | 25,300 | 24,680 | 24,850 | 412 |
| 2009/11/12 | 26,600 | 26,800 | 25,000 | 25,000 | 636 |
| 2009/11/11 | 26,650 | 26,790 | 26,000 | 26,550 | 1,119 |
| 2009/11/10 | 27,000 | 27,200 | 26,600 | 26,950 | 245 |
| 2009/11/09 | 26,860 | 27,080 | 26,480 | 26,600 | 311 |
| 2009/11/06 | 27,010 | 27,700 | 26,550 | 26,560 | 689 |
| 2009/11/05 | 27,200 | 27,250 | 26,500 | 26,750 | 514 |
| 2009/11/04 | 27,850 | 28,300 | 26,860 | 27,100 | 1,195 |
| 2009/11/02 | 27,200 | 27,800 | 27,050 | 27,550 | 516 |
| 2009/10/30 | 28,220 | 28,750 | 28,040 | 28,100 | 426 |
| 2009/10/29 | 27,980 | 28,400 | 27,530 | 27,920 | 851 |
| 2009/10/28 | 29,610 | 30,200 | 28,820 | 28,850 | 1,024 |
| 2009/10/27 | 29,910 | 30,200 | 29,610 | 29,710 | 1,298 |
| 2009/10/26 | 30,400 | 31,200 | 29,350 | 30,300 | 3,930 |
| 2009/10/23 | 31,000 | 31,700 | 30,500 | 31,050 | 13,071 |
| 2009/10/22 | 28,700 | 28,700 | 27,900 | 28,660 | 661 |
| 2009/10/21 | 27,850 | 29,050 | 27,720 | 28,700 | 1,466 |
| 2009/10/20 | 28,490 | 28,490 | 27,830 | 28,150 | 579 |
| 2009/10/19 | 26,120 | 28,460 | 26,100 | 28,200 | 1,016 |
| 2009/10/16 | 27,700 | 27,700 | 26,150 | 27,000 | 651 |
| 2009/10/15 | 27,610 | 28,490 | 27,400 | 28,300 | 530 |
| 2009/10/14 | 28,800 | 28,800 | 27,200 | 27,510 | 540 |
| 2009/10/13 | 27,700 | 28,990 | 27,000 | 28,500 | 930 |
| 2009/10/09 | 26,260 | 27,450 | 25,900 | 27,450 | 815 |
| 2009/10/08 | 26,500 | 26,580 | 25,730 | 26,250 | 609 |
| 2009/10/07 | 25,100 | 26,500 | 25,100 | 25,900 | 581 |
| 2009/10/06 | 24,400 | 26,000 | 24,030 | 25,100 | 811 |
| 2009/10/05 | 25,450 | 25,450 | 24,020 | 24,100 | 634 |
| 2009/10/02 | 24,000 | 26,000 | 23,680 | 25,150 | 1,503 |
| 2009/10/01 | 26,570 | 27,180 | 24,130 | 24,230 | 2,998 |
| 2009/09/30 | 23,500 | 26,500 | 23,100 | 26,500 | 4,550 |
| 2009/09/29 | 24,020 | 24,800 | 22,500 | 23,500 | 2,047 |
| 2009/09/28 | 25,400 | 25,400 | 24,100 | 24,200 | 1,068 |
| 2009/09/25 | 26,600 | 26,900 | 25,500 | 25,780 | 986 |
| 2009/09/24 | 27,300 | 28,250 | 26,750 | 27,140 | 1,593 |
| 2009/09/18 | 26,710 | 27,170 | 26,600 | 26,750 | 1,117 |
| 2009/09/17 | 28,490 | 28,500 | 27,000 | 27,000 | 1,699 |
| 2009/09/16 | 28,500 | 29,100 | 28,000 | 28,000 | 669 |
| 2009/09/15 | 29,010 | 29,270 | 28,300 | 28,500 | 1,216 |
| 2009/09/14 | 30,450 | 30,700 | 28,900 | 29,250 | 1,662 |
| 2009/09/11 | 31,700 | 32,000 | 29,850 | 30,400 | 2,023 |
| 2009/09/10 | 29,290 | 31,300 | 29,290 | 31,300 | 3,361 |
| 2009/09/09 | 28,100 | 28,990 | 28,010 | 28,990 | 646 |
| 2009/09/08 | 27,800 | 28,500 | 27,600 | 27,800 | 1,050 |
| 2009/09/07 | 29,380 | 29,400 | 27,880 | 28,100 | 2,107 |
| 2009/09/04 | 30,650 | 30,650 | 29,920 | 29,980 | 1,160 |
| 2009/09/03 | 30,500 | 32,000 | 30,100 | 31,000 | 1,204 |
| 2009/09/02 | 30,300 | 30,950 | 29,900 | 30,500 | 1,134 |
| 2009/09/01 | 30,200 | 30,950 | 29,600 | 30,500 | 1,109 |
| 2009/08/31 | 31,400 | 31,600 | 30,050 | 30,200 | 1,126 |
| 2009/08/28 | 31,500 | 31,650 | 31,000 | 31,250 | 565 |
| 2009/08/27 | 32,300 | 32,300 | 31,400 | 31,700 | 783 |
| 2009/08/26 | 32,800 | 33,900 | 32,050 | 32,300 | 2,455 |
| 2009/08/25 | 32,550 | 32,700 | 31,700 | 32,500 | 1,095 |
| 2009/08/24 | 33,000 | 33,150 | 32,200 | 32,400 | 1,228 |
| 2009/08/21 | 32,350 | 32,550 | 31,600 | 32,100 | 715 |
| 2009/08/20 | 31,650 | 31,950 | 30,900 | 31,950 | 661 |
| 2009/08/19 | 31,800 | 32,300 | 31,000 | 31,250 | 1,134 |
| 2009/08/18 | 31,600 | 32,550 | 31,600 | 31,800 | 1,441 |
| 2009/08/17 | 32,800 | 33,300 | 31,900 | 32,800 | 1,806 |
| 2009/08/14 | 33,100 | 33,150 | 32,600 | 33,100 | 938 |
| 2009/08/13 | 33,050 | 33,550 | 32,900 | 33,100 | 755 |
| 2009/08/12 | 33,000 | 33,800 | 32,500 | 32,850 | 1,659 |
| 2009/08/11 | 32,500 | 33,400 | 31,850 | 33,200 | 1,882 |
| 2009/08/10 | 32,200 | 32,400 | 31,650 | 32,200 | 850 |
| 2009/08/07 | 32,450 | 32,950 | 31,600 | 32,000 | 1,325 |
| 2009/08/06 | 31,200 | 33,150 | 31,200 | 32,850 | 1,944 |
| 2009/08/05 | 32,900 | 32,900 | 31,800 | 32,000 | 1,184 |
| 2009/08/04 | 33,250 | 33,900 | 32,600 | 33,150 | 2,280 |
| 2009/08/03 | 32,400 | 33,100 | 32,050 | 33,100 | 1,079 |
| 2009/07/31 | 32,850 | 33,200 | 32,100 | 32,250 | 1,525 |
| 2009/07/30 | 32,750 | 33,300 | 32,300 | 32,900 | 1,100 |
| 2009/07/29 | 31,550 | 32,800 | 31,250 | 32,750 | 1,813 |
| 2009/07/28 | 32,250 | 32,650 | 31,250 | 31,350 | 1,989 |
| 2009/07/27 | 33,400 | 33,950 | 32,200 | 32,200 | 3,233 |
| 2009/07/24 | 34,200 | 34,750 | 32,700 | 33,400 | 3,830 |
| 2009/07/23 | 34,000 | 34,700 | 33,750 | 33,800 | 3,352 |
| 2009/07/22 | 33,650 | 34,850 | 32,900 | 33,600 | 7,490 |
| 2009/07/21 | 32,800 | 34,800 | 32,300 | 34,000 | 6,821 |
| 2009/07/17 | 31,000 | 33,400 | 30,550 | 32,650 | 10,079 |
| 2009/07/16 | 32,200 | 33,000 | 30,200 | 30,600 | 3,824 |
| 2009/07/15 | 30,750 | 31,500 | 30,300 | 31,200 | 3,210 |
| 2009/07/14 | 30,600 | 30,900 | 29,850 | 30,450 | 3,507 |
| 2009/07/13 | 33,350 | 33,450 | 29,300 | 29,400 | 7,405 |
| 2009/07/10 | 36,150 | 36,400 | 33,000 | 33,000 | 8,015 |
| 2009/07/09 | 38,300 | 38,600 | 36,350 | 36,400 | 8,352 |
| 2009/07/08 | 37,500 | 39,000 | 36,700 | 38,700 | 7,637 |
| 2009/07/07 | 39,100 | 39,300 | 36,700 | 37,500 | 11,874 |
| 2009/07/06 | 35,900 | 38,300 | 35,900 | 38,300 | 10,186 |
| 2009/07/03 | 35,900 | 36,800 | 35,600 | 36,000 | 3,062 |
| 2009/07/02 | 36,200 | 36,550 | 35,400 | 36,300 | 2,424 |
| 2009/07/01 | 36,950 | 37,000 | 35,900 | 36,050 | 3,235 |
| 2009/06/30 | 36,200 | 37,100 | 35,300 | 36,750 | 4,420 |
| 2009/06/29 | 38,000 | 38,300 | 35,700 | 35,900 | 7,461 |
| 2009/06/26 | 37,500 | 38,000 | 36,750 | 37,200 | 5,203 |
| 2009/06/25 | 36,450 | 37,400 | 36,050 | 36,900 | 6,027 |
| 2009/06/24 | 36,350 | 37,150 | 35,200 | 35,400 | 4,689 |
| 2009/06/23 | 35,700 | 38,100 | 35,250 | 36,150 | 9,516 |
| 2009/06/22 | 35,400 | 37,800 | 34,900 | 36,850 | 9,902 |
| 2009/06/19 | 37,000 | 37,450 | 34,150 | 34,600 | 7,568 |
| 2009/06/18 | 38,800 | 39,000 | 36,350 | 36,850 | 13,277 |
| 2009/06/17 | 35,600 | 39,400 | 35,500 | 38,800 | 29,536 |
| 2009/06/16 | 36,100 | 37,600 | 34,800 | 35,400 | 11,804 |
| 2009/06/15 | 34,800 | 36,450 | 34,700 | 36,100 | 8,194 |
| 2009/06/12 | 34,950 | 37,050 | 33,450 | 34,300 | 14,493 |
| 2009/06/11 | 32,750 | 35,850 | 32,000 | 35,600 | 13,349 |
| 2009/06/10 | 30,950 | 32,750 | 30,700 | 32,700 | 6,670 |
| 2009/06/09 | 32,000 | 32,450 | 30,400 | 30,550 | 4,107 |
| 2009/06/08 | 33,250 | 33,700 | 32,000 | 32,000 | 5,734 |
| 2009/06/05 | 34,500 | 35,000 | 33,000 | 33,000 | 8,707 |
| 2009/06/04 | 36,900 | 36,900 | 34,750 | 34,750 | 5,781 |
| 2009/06/03 | 36,500 | 37,450 | 35,400 | 36,700 | 8,136 |
| 2009/06/02 | 34,900 | 36,450 | 34,700 | 36,400 | 12,456 |
| 2009/06/01 | 34,550 | 35,500 | 34,100 | 34,700 | 6,093 |
| 2009/05/29 | 34,000 | 34,600 | 33,600 | 34,150 | 4,308 |
| 2009/05/28 | 33,200 | 34,500 | 33,050 | 34,400 | 7,395 |
| 2009/05/27 | 34,500 | 36,050 | 32,750 | 32,800 | 13,663 |
| 2009/05/26 | 35,000 | 37,100 | 34,200 | 34,600 | 27,398 |
| 2009/05/25 | 30,150 | 34,000 | 30,150 | 34,000 | 15,002 |
| 2009/05/22 | 29,510 | 30,450 | 29,410 | 30,000 | 3,016 |
| 2009/05/21 | 30,250 | 30,450 | 29,450 | 29,770 | 3,311 |
| 2009/05/20 | 30,050 | 30,600 | 29,350 | 30,150 | 3,812 |
| 2009/05/19 | 31,100 | 31,400 | 29,630 | 29,740 | 3,934 |
| 2009/05/18 | 31,300 | 31,750 | 30,350 | 30,450 | 4,355 |
| 2009/05/15 | 30,000 | 30,850 | 29,200 | 30,650 | 5,759 |
| 2009/05/14 | 29,400 | 32,600 | 28,500 | 29,700 | 15,233 |
| 2009/05/13 | 28,450 | 31,700 | 28,000 | 31,700 | 12,028 |
| 2009/05/12 | 30,500 | 30,800 | 28,540 | 28,700 | 11,104 |
| 2009/05/11 | 33,400 | 34,050 | 30,200 | 31,700 | 8,265 |
| 2009/05/08 | 33,200 | 34,200 | 31,600 | 33,300 | 10,633 |
| 2009/05/07 | 32,800 | 33,800 | 32,800 | 32,800 | 7,894 |
| 2009/05/01 | 38,500 | 38,500 | 34,550 | 36,800 | 9,032 |
| 2009/04/30 | 39,600 | 40,200 | 38,100 | 38,450 | 8,865 |
| 2009/04/28 | 41,300 | 43,500 | 38,000 | 38,000 | 18,815 |
| 2009/04/27 | 38,100 | 40,500 | 37,250 | 40,500 | 20,180 |
| 2009/04/24 | 39,600 | 40,700 | 36,200 | 36,300 | 16,486 |
| 2009/04/23 | 36,800 | 40,000 | 36,350 | 40,000 | 25,871 |
| 2009/04/22 | 33,000 | 36,000 | 32,000 | 36,000 | 21,050 |
| 2009/04/21 | 29,500 | 32,250 | 29,100 | 32,000 | 14,903 |
| 2009/04/20 | 27,700 | 30,500 | 27,700 | 30,500 | 10,903 |
| 2009/04/17 | 27,170 | 27,960 | 26,320 | 27,490 | 3,584 |
| 2009/04/16 | 29,200 | 29,870 | 26,200 | 26,570 | 6,994 |
| 2009/04/15 | 25,930 | 29,190 | 25,110 | 28,950 | 12,749 |
| 2009/04/14 | 27,700 | 27,700 | 25,410 | 26,190 | 4,227 |
| 2009/04/13 | 28,660 | 28,660 | 26,510 | 27,400 | 4,536 |
| 2009/04/10 | 29,600 | 30,250 | 28,000 | 28,360 | 7,810 |
| 2009/04/09 | 27,520 | 29,880 | 26,670 | 29,300 | 14,881 |
| 2009/04/08 | 24,590 | 27,640 | 24,310 | 27,400 | 12,594 |
| 2009/04/07 | 23,120 | 25,400 | 22,870 | 24,650 | 6,523 |
| 2009/04/06 | 22,100 | 23,180 | 22,100 | 22,820 | 2,378 |
| 2009/04/03 | 23,850 | 23,850 | 21,620 | 22,400 | 3,800 |
| 2009/04/02 | 21,900 | 23,790 | 21,550 | 22,950 | 5,296 |
| 2009/04/01 | 21,300 | 22,300 | 20,450 | 21,000 | 4,554 |
| 2009/03/31 | 24,350 | 25,200 | 21,300 | 21,300 | 8,365 |
| 2009/03/30 | 24,200 | 25,800 | 23,400 | 24,300 | 8,041 |
| 2009/03/27 | 23,500 | 24,700 | 22,800 | 23,200 | 5,549 |
| 2009/03/26 | 23,600 | 25,300 | 22,330 | 23,640 | 9,557 |
| 2009/03/25 | 21,800 | 23,900 | 21,000 | 23,900 | 13,900 |
| 2009/03/24 | 19,500 | 20,900 | 19,500 | 20,900 | 7,571 |
| 2009/03/23 | 18,060 | 19,200 | 17,760 | 18,900 | 3,671 |
| 2009/03/19 | 17,840 | 18,430 | 17,560 | 17,590 | 1,438 |
| 2009/03/18 | 17,710 | 18,500 | 17,500 | 18,040 | 3,047 |
| 2009/03/17 | 18,440 | 18,500 | 17,500 | 17,700 | 3,868 |
| 2009/03/16 | 17,400 | 19,400 | 17,400 | 18,640 | 7,724 |
| 2009/03/13 | 16,990 | 17,820 | 16,610 | 17,400 | 3,155 |
| 2009/03/12 | 16,510 | 17,380 | 16,400 | 16,520 | 1,801 |
| 2009/03/11 | 17,150 | 17,580 | 16,250 | 16,900 | 4,530 |
| 2009/03/10 | 16,340 | 16,990 | 15,410 | 16,750 | 2,837 |
| 2009/03/09 | 16,600 | 17,800 | 16,200 | 16,200 | 5,265 |
| 2009/03/06 | 19,030 | 19,650 | 17,800 | 17,800 | 5,094 |
| 2009/03/05 | 19,860 | 22,700 | 19,800 | 19,800 | 7,404 |
| 2009/03/04 | 19,140 | 20,270 | 18,510 | 20,060 | 5,388 |
| 2009/03/03 | 20,380 | 20,500 | 19,170 | 19,730 | 9,595 |
| 2009/03/02 | 23,800 | 24,400 | 20,370 | 20,980 | 18,840 |
| 2009/02/27 | 19,200 | 21,400 | 19,200 | 21,400 | 4,953 |
| 2009/02/26 | 18,000 | 19,400 | 17,500 | 19,400 | 4,594 |
| 2009/02/25 | 17,690 | 18,230 | 17,000 | 17,400 | 4,560 |
| 2009/02/24 | 16,180 | 18,690 | 16,180 | 17,890 | 10,140 |
| 2009/02/23 | 18,000 | 18,400 | 17,140 | 17,180 | 4,647 |
| 2009/02/20 | 21,000 | 21,980 | 19,010 | 19,140 | 5,892 |
| 2009/02/19 | 21,700 | 22,700 | 20,870 | 21,550 | 5,928 |
| 2009/02/18 | 22,570 | 22,990 | 21,820 | 22,300 | 4,737 |
| 2009/02/17 | 25,870 | 26,000 | 23,170 | 23,170 | 8,059 |
| 2009/02/16 | 26,570 | 26,900 | 25,300 | 26,170 | 5,425 |
| 2009/02/13 | 25,300 | 28,120 | 24,000 | 27,170 | 18,778 |
| 2009/02/12 | 27,180 | 27,450 | 24,600 | 25,190 | 6,930 |
| 2009/02/10 | 28,180 | 28,490 | 26,690 | 27,480 | 6,709 |
| 2009/02/09 | 29,600 | 29,700 | 26,750 | 27,410 | 9,177 |
| 2009/02/06 | 32,100 | 33,000 | 30,200 | 30,700 | 5,161 |
| 2009/02/05 | 33,800 | 34,700 | 32,200 | 32,500 | 6,559 |
| 2009/02/04 | 33,400 | 34,900 | 32,500 | 33,700 | 7,422 |
| 2009/02/03 | 34,700 | 36,100 | 31,750 | 32,250 | 9,542 |
| 2009/02/02 | 37,100 | 39,600 | 34,300 | 34,300 | 11,880 |
| 2009/01/30 | 38,300 | 38,900 | 38,300 | 38,300 | 4,601 |
| 2009/01/29 | 42,800 | 43,500 | 42,000 | 42,300 | 3,897 |
| 2009/01/28 | 41,700 | 43,200 | 40,300 | 42,750 | 5,189 |
| 2009/01/27 | 40,600 | 43,250 | 40,600 | 42,900 | 9,086 |
| 2009/01/26 | 47,000 | 47,000 | 44,600 | 44,600 | 3,533 |
| 2009/01/23 | 50,000 | 50,900 | 48,400 | 48,600 | 2,894 |
| 2009/01/22 | 49,050 | 49,600 | 47,150 | 49,600 | 4,446 |
| 2009/01/21 | 49,700 | 50,400 | 49,100 | 49,350 | 2,622 |
| 2009/01/20 | 51,600 | 51,900 | 49,700 | 50,700 | 3,785 |
| 2009/01/19 | 51,500 | 52,500 | 51,000 | 52,100 | 5,286 |
| 2009/01/16 | 51,500 | 52,000 | 50,900 | 51,300 | 4,737 |
| 2009/01/15 | 50,200 | 53,200 | 49,700 | 51,000 | 11,519 |
| 2009/01/14 | 51,700 | 53,900 | 50,200 | 51,200 | 6,448 |
| 2009/01/13 | 52,600 | 52,800 | 50,700 | 50,700 | 4,604 |
| 2009/01/09 | 57,000 | 57,500 | 53,500 | 53,600 | 8,616 |
| 2009/01/08 | 56,000 | 57,400 | 55,100 | 56,200 | 8,381 |
| 2009/01/07 | 57,300 | 59,900 | 55,700 | 56,300 | 18,495 |
| 2009/01/06 | 52,800 | 56,800 | 52,400 | 56,800 | 9,294 |
| 2009/01/05 | 52,000 | 52,400 | 51,200 | 51,800 | 2,171 |