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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,005 | 3,225 | 3,005 | 3,160 | 916,400 |
| 2013/12/27 | 3,010 | 3,040 | 2,980 | 3,000 | 400,000 |
| 2013/12/26 | 3,060 | 3,080 | 2,971 | 3,015 | 545,000 |
| 2013/12/25 | 2,890 | 3,080 | 2,890 | 3,005 | 936,200 |
| 2013/12/24 | 2,980 | 2,980 | 2,895 | 2,924 | 437,800 |
| 2013/12/20 | 2,991 | 2,998 | 2,891 | 2,945 | 795,000 |
| 2013/12/19 | 3,085 | 3,110 | 2,970 | 3,010 | 814,500 |
| 2013/12/18 | 3,240 | 3,280 | 3,040 | 3,115 | 838,100 |
| 2013/12/17 | 3,115 | 3,150 | 3,020 | 3,100 | 475,600 |
| 2013/12/16 | 3,290 | 3,315 | 2,990 | 3,055 | 920,900 |
| 2013/12/13 | 3,425 | 3,430 | 3,290 | 3,350 | 418,000 |
| 2013/12/12 | 3,445 | 3,510 | 3,420 | 3,430 | 353,500 |
| 2013/12/11 | 3,650 | 3,725 | 3,445 | 3,505 | 842,000 |
| 2013/12/10 | 3,645 | 3,795 | 3,555 | 3,610 | 1,413,700 |
| 2013/12/09 | 3,530 | 3,665 | 3,450 | 3,650 | 972,300 |
| 2013/12/06 | 3,665 | 3,725 | 3,410 | 3,485 | 1,159,700 |
| 2013/12/05 | 3,540 | 3,890 | 3,445 | 3,565 | 2,130,600 |
| 2013/12/04 | 3,370 | 3,575 | 3,365 | 3,505 | 684,900 |
| 2013/12/03 | 3,700 | 3,710 | 3,400 | 3,440 | 1,153,000 |
| 2013/12/02 | 3,395 | 3,745 | 3,330 | 3,630 | 1,900,100 |
| 2013/11/29 | 3,180 | 3,305 | 3,175 | 3,230 | 312,700 |
| 2013/11/28 | 3,260 | 3,340 | 3,180 | 3,240 | 245,800 |
| 2013/11/27 | 3,345 | 3,400 | 3,265 | 3,270 | 345,300 |
| 2013/11/26 | 3,190 | 3,410 | 3,105 | 3,410 | 840,100 |
| 2013/11/25 | 3,265 | 3,275 | 3,155 | 3,180 | 239,300 |
| 2013/11/22 | 3,300 | 3,330 | 3,185 | 3,245 | 390,000 |
| 2013/11/21 | 3,200 | 3,355 | 3,165 | 3,290 | 719,500 |
| 2013/11/20 | 3,135 | 3,290 | 3,065 | 3,275 | 608,100 |
| 2013/11/19 | 3,160 | 3,180 | 2,994 | 3,055 | 478,600 |
| 2013/11/18 | 3,220 | 3,250 | 3,120 | 3,150 | 336,600 |
| 2013/11/15 | 3,215 | 3,250 | 3,120 | 3,200 | 456,800 |
| 2013/11/14 | 3,300 | 3,480 | 3,150 | 3,155 | 1,734,000 |
| 2013/11/13 | 2,990 | 3,160 | 2,972 | 3,095 | 343,700 |
| 2013/11/12 | 2,902 | 3,080 | 2,885 | 3,010 | 345,800 |
| 2013/11/11 | 3,110 | 3,115 | 2,928 | 2,928 | 417,400 |
| 2013/11/08 | 3,170 | 3,210 | 3,060 | 3,100 | 528,100 |
| 2013/11/07 | 3,310 | 3,495 | 3,245 | 3,270 | 1,006,300 |
| 2013/11/06 | 3,340 | 3,345 | 3,165 | 3,175 | 475,500 |
| 2013/11/05 | 3,275 | 3,445 | 3,030 | 3,365 | 1,855,900 |
| 2013/11/01 | 3,345 | 3,345 | 3,155 | 3,345 | 2,190,900 |
| 2013/10/31 | 2,950 | 2,997 | 2,768 | 2,843 | 767,800 |
| 2013/10/30 | 3,300 | 3,305 | 2,710 | 2,875 | 1,625,000 |
| 2013/10/29 | 3,400 | 3,430 | 3,200 | 3,290 | 645,900 |
| 2013/10/28 | 3,490 | 3,550 | 3,415 | 3,420 | 365,000 |
| 2013/10/25 | 3,590 | 3,610 | 3,400 | 3,460 | 967,100 |
| 2013/10/24 | 3,360 | 3,515 | 3,345 | 3,450 | 531,100 |
| 2013/10/23 | 3,545 | 3,560 | 3,390 | 3,390 | 545,800 |
| 2013/10/22 | 3,615 | 3,620 | 3,510 | 3,520 | 597,900 |
| 2013/10/21 | 3,565 | 3,695 | 3,480 | 3,640 | 1,154,400 |
| 2013/10/18 | 3,670 | 3,730 | 3,505 | 3,525 | 1,328,600 |
| 2013/10/17 | 3,470 | 3,735 | 3,365 | 3,695 | 2,851,300 |
| 2013/10/16 | 3,450 | 3,495 | 3,330 | 3,330 | 707,100 |
| 2013/10/15 | 3,560 | 3,615 | 3,465 | 3,510 | 753,800 |
| 2013/10/11 | 3,575 | 3,660 | 3,430 | 3,580 | 1,363,700 |
| 2013/10/10 | 3,770 | 3,780 | 3,380 | 3,425 | 2,271,400 |
| 2013/10/09 | 3,235 | 3,765 | 3,235 | 3,615 | 4,148,800 |
| 2013/10/08 | 3,190 | 3,465 | 3,165 | 3,300 | 2,019,700 |
| 2013/10/07 | 3,870 | 3,940 | 3,400 | 3,400 | 3,230,100 |
| 2013/10/04 | 4,010 | 4,085 | 3,700 | 3,800 | 4,745,900 |
| 2013/10/03 | 3,600 | 4,125 | 3,570 | 4,125 | 9,191,600 |
| 2013/10/02 | 3,475 | 3,670 | 3,305 | 3,425 | 2,656,200 |
| 2013/10/01 | 3,510 | 3,720 | 3,415 | 3,540 | 4,280,000 |
| 2013/09/30 | 3,370 | 3,950 | 3,220 | 3,370 | 9,051,300 |
| 2013/09/27 | 2,950 | 3,300 | 2,900 | 3,300 | 4,449,400 |
| 2013/09/26 | 2,625 | 2,900 | 2,608 | 2,800 | 1,126,800 |
| 2013/09/25 | 2,840 | 2,859 | 2,590 | 2,608 | 859,700 |
| 2013/09/24 | 2,859 | 2,948 | 2,788 | 2,843 | 1,203,900 |
| 2013/09/20 | 2,900 | 2,994 | 2,730 | 2,789 | 2,708,000 |
| 2013/09/19 | 2,559 | 2,918 | 2,526 | 2,801 | 4,959,100 |
| 2013/09/18 | 2,395 | 2,521 | 2,341 | 2,463 | 1,215,000 |
| 2013/09/17 | 2,480 | 2,485 | 2,355 | 2,373 | 601,200 |
| 2013/09/13 | 2,360 | 2,509 | 2,335 | 2,430 | 1,223,200 |
| 2013/09/12 | 2,342 | 2,420 | 2,315 | 2,336 | 504,800 |
| 2013/09/11 | 2,260 | 2,448 | 2,255 | 2,339 | 858,000 |
| 2013/09/10 | 2,407 | 2,420 | 2,300 | 2,330 | 826,300 |
| 2013/09/09 | 2,505 | 2,534 | 2,402 | 2,442 | 552,800 |
| 2013/09/06 | 2,597 | 2,619 | 2,430 | 2,470 | 709,800 |
| 2013/09/05 | 2,600 | 2,657 | 2,500 | 2,560 | 1,213,700 |
| 2013/09/04 | 2,439 | 2,725 | 2,402 | 2,610 | 2,725,900 |
| 2013/09/03 | 2,467 | 2,550 | 2,371 | 2,438 | 1,232,500 |
| 2013/09/02 | 2,480 | 2,510 | 2,349 | 2,367 | 1,030,900 |
| 2013/08/30 | 2,656 | 2,691 | 2,494 | 2,510 | 1,540,700 |
| 2013/08/29 | 2,740 | 2,789 | 2,541 | 2,635 | 2,148,400 |
| 2013/08/28 | 2,600 | 2,967 | 2,535 | 2,590 | 5,276,600 |
| 2013/08/27 | 3,010 | 3,030 | 2,690 | 2,705 | 4,352,800 |
| 2013/08/26 | 3,040 | 3,140 | 2,814 | 3,140 | 5,685,700 |
| 2013/08/23 | 2,300 | 2,650 | 2,241 | 2,640 | 6,421,400 |
| 2013/08/22 | 2,366 | 2,388 | 2,145 | 2,150 | 1,397,300 |
| 2013/08/21 | 2,507 | 2,525 | 2,367 | 2,397 | 1,403,900 |
| 2013/08/20 | 2,614 | 2,664 | 2,450 | 2,471 | 2,231,200 |
| 2013/08/19 | 2,540 | 2,640 | 2,385 | 2,564 | 2,396,400 |
| 2013/08/16 | 2,580 | 2,767 | 2,471 | 2,490 | 2,969,500 |
| 2013/08/15 | 2,895 | 3,020 | 2,622 | 2,660 | 6,619,000 |
| 2013/08/14 | 2,670 | 2,930 | 2,655 | 2,930 | 5,231,800 |
| 2013/08/13 | 2,415 | 2,643 | 2,342 | 2,430 | 3,749,500 |
| 2013/08/12 | 2,720 | 2,770 | 2,307 | 2,349 | 2,732,600 |
| 2013/08/09 | 2,945 | 2,995 | 2,675 | 2,806 | 4,083,100 |
| 2013/08/08 | 2,868 | 3,145 | 2,640 | 2,760 | 3,915,200 |
| 2013/08/07 | 3,330 | 3,595 | 2,902 | 2,965 | 6,329,700 |
| 2013/08/06 | 2,900 | 3,400 | 2,860 | 3,400 | 7,425,400 |
| 2013/08/05 | 2,554 | 3,180 | 2,554 | 2,950 | 7,228,500 |
| 2013/08/02 | 2,930 | 3,060 | 2,533 | 2,691 | 3,699,300 |
| 2013/08/01 | 3,480 | 3,640 | 2,630 | 2,980 | 5,417,800 |
| 2013/07/31 | 3,700 | 3,790 | 3,160 | 3,160 | 3,924,100 |
| 2013/07/30 | 3,350 | 3,860 | 3,265 | 3,860 | 5,122,000 |
| 2013/07/29 | 3,730 | 3,840 | 3,100 | 3,160 | 3,846,300 |
| 2013/07/26 | 3,650 | 4,130 | 3,565 | 3,800 | 7,176,200 |
| 2013/07/25 | 4,125 | 4,225 | 3,560 | 3,650 | 6,569,300 |
| 2013/07/24 | 4,400 | 4,620 | 3,985 | 4,100 | 4,210,100 |
| 2013/07/23 | 4,600 | 4,740 | 4,165 | 4,380 | 5,672,500 |
| 2013/07/22 | 4,925 | 5,100 | 4,260 | 4,400 | 7,521,000 |
| 2013/07/19 | 5,310 | 5,490 | 4,550 | 4,855 | 6,645,000 |
| 2013/07/18 | 6,210 | 7,250 | 5,510 | 5,510 | 6,633,300 |
| 2013/07/17 | 8,720 | 9,320 | 6,330 | 6,510 | 6,591,300 |
| 2013/07/16 | 7,770 | 7,820 | 7,510 | 7,820 | 910,700 |
| 2013/07/12 | 6,100 | 6,820 | 6,090 | 6,820 | 3,365,200 |
| 2013/07/11 | 5,330 | 6,060 | 5,030 | 5,820 | 3,052,000 |
| 2013/07/10 | 5,400 | 6,100 | 4,885 | 5,370 | 4,537,400 |
| 2013/07/09 | 4,450 | 5,100 | 4,145 | 5,100 | 4,519,300 |
| 2013/07/08 | 4,705 | 4,845 | 4,400 | 4,845 | 3,414,000 |
| 2013/07/05 | 3,750 | 4,145 | 3,725 | 4,145 | 2,885,600 |
| 2013/07/04 | 3,550 | 3,740 | 3,250 | 3,445 | 1,748,000 |
| 2013/07/03 | 3,910 | 4,000 | 3,445 | 3,640 | 3,837,200 |
| 2013/07/02 | 3,490 | 3,840 | 3,330 | 3,840 | 4,826,000 |
| 2013/07/01 | 2,839 | 3,140 | 2,789 | 3,140 | 2,056,700 |
| 2013/06/28 | 2,289 | 2,639 | 2,220 | 2,639 | 4,312,700 |
| 2013/06/27 | 2,081 | 2,235 | 1,700 | 2,139 | 1,714,500 |
| 2013/06/26 | 2,150 | 2,469 | 2,022 | 2,031 | 2,981,800 |
| 2013/06/25 | 2,347 | 2,588 | 2,081 | 2,180 | 6,677,500 |
| 2013/06/24 | 2,231 | 2,231 | 2,127 | 2,231 | 1,353,600 |
| 2013/06/21 | 1,700 | 1,860 | 1,620 | 1,831 | 1,612,200 |
| 2013/06/20 | 1,687 | 1,743 | 1,580 | 1,630 | 538,100 |
| 2013/06/19 | 1,850 | 1,871 | 1,603 | 1,687 | 793,700 |
| 2013/06/18 | 1,830 | 1,890 | 1,721 | 1,770 | 1,046,200 |
| 2013/06/17 | 1,715 | 2,020 | 1,656 | 1,720 | 4,424,700 |
| 2013/06/14 | 1,450 | 1,677 | 1,423 | 1,677 | 1,670,900 |
| 2013/06/13 | 1,418 | 1,500 | 1,350 | 1,377 | 756,600 |
| 2013/06/12 | 1,298 | 1,570 | 1,261 | 1,414 | 2,353,600 |
| 2013/06/11 | 1,538 | 1,777 | 1,307 | 1,325 | 2,459,600 |
| 2013/06/10 | 1,990 | 2,000 | 1,617 | 1,698 | 2,462,000 |
| 2013/06/07 | 1,790 | 2,080 | 1,600 | 1,790 | 3,609,400 |
| 2013/06/06 | 1,740 | 2,100 | 1,621 | 2,100 | 5,865,600 |
| 2013/06/05 | 1,680 | 1,700 | 1,649 | 1,700 | 707,800 |
| 2013/06/04 | 1,160 | 1,610 | 911 | 1,400 | 7,226,700 |
| 2013/06/03 | 1,010 | 1,010 | 1,010 | 1,010 | 138,000 |
| 2013/05/31 | 860 | 860 | 860 | 860 | 69,000 |
| 2013/05/30 | 710 | 710 | 710 | 710 | 70,600 |
| 2013/05/29 | 520 | 625 | 515 | 610 | 1,500,500 |
| 2013/05/28 | 437 | 525 | 437 | 525 | 579,400 |
| 2013/05/27 | 413 | 462 | 399 | 443 | 332,100 |
| 2013/05/24 | 430 | 445 | 395 | 435 | 299,100 |
| 2013/05/23 | 435 | 482 | 390 | 390 | 512,100 |
| 2013/05/22 | 452 | 466 | 425 | 442 | 304,000 |
| 2013/05/21 | 503 | 505 | 449 | 460 | 405,000 |
| 2013/05/20 | 524 | 561 | 507 | 513 | 651,700 |
| 2013/05/17 | 474 | 517 | 443 | 506 | 733,700 |
| 2013/05/16 | 528 | 528 | 418 | 466 | 1,290,800 |
| 2013/05/15 | 618 | 618 | 518 | 518 | 808,300 |
| 2013/05/14 | 650 | 655 | 600 | 618 | 486,800 |
| 2013/05/13 | 686 | 686 | 610 | 660 | 459,900 |
| 2013/05/10 | 695 | 712 | 640 | 687 | 447,600 |
| 2013/05/09 | 720 | 788 | 645 | 665 | 1,119,400 |
| 2013/05/08 | 781 | 893 | 777 | 780 | 1,784,800 |
| 2013/05/07 | 744 | 744 | 744 | 744 | 86,900 |
| 2013/05/02 | 545 | 644 | 542 | 644 | 715,100 |
| 2013/05/01 | 595 | 595 | 515 | 544 | 628,300 |
| 2013/04/30 | 497 | 596 | 482 | 570 | 685,400 |
| 2013/04/26 | 450 | 508 | 445 | 508 | 833,100 |
| 2013/04/25 | 441 | 442 | 421 | 437 | 211,300 |
| 2013/04/24 | 435 | 458 | 424 | 440 | 307,300 |
| 2013/04/23 | 445 | 453 | 421 | 439 | 309,900 |
| 2013/04/22 | 478 | 489 | 443 | 458 | 448,000 |
| 2013/04/19 | 407 | 470 | 400 | 462 | 782,600 |
| 2013/04/18 | 398 | 456 | 390 | 393 | 848,700 |
| 2013/04/17 | 380 | 405 | 365 | 398 | 540,100 |
| 2013/04/16 | 365 | 387 | 350 | 362 | 223,800 |
| 2013/04/15 | 346 | 380 | 345 | 380 | 304,000 |
| 2013/04/12 | 340 | 346 | 333 | 339 | 137,800 |
| 2013/04/11 | 329 | 345 | 327 | 342 | 263,100 |
| 2013/04/10 | 320 | 332 | 310 | 323 | 86,000 |
| 2013/04/09 | 316 | 350 | 316 | 323 | 213,500 |
| 2013/04/08 | 308 | 315 | 303 | 315 | 111,700 |
| 2013/04/05 | 313 | 324 | 307 | 309 | 119,900 |
| 2013/04/04 | 306 | 312 | 296 | 307 | 84,900 |
| 2013/04/03 | 310 | 313 | 303 | 305 | 38,300 |
| 2013/04/02 | 288 | 305 | 275 | 305 | 118,900 |
| 2013/04/01 | 317 | 325 | 300 | 300 | 196,500 |
| 2013/03/29 | 330 | 341 | 303 | 325 | 358,200 |
| 2013/03/28 | 287 | 342 | 282 | 339 | 950,200 |
| 2013/03/27 | 270 | 285 | 265 | 282 | 212,300 |
| 2013/03/26 | 262 | 268 | 260 | 264 | 96,000 |
| 2013/03/25 | 270 | 271 | 263 | 264 | 120,700 |
| 2013/03/22 | 260 | 262 | 256 | 261 | 122,700 |
| 2013/03/21 | 256 | 261 | 249 | 260 | 156,900 |
| 2013/03/19 | 246 | 250 | 246 | 249 | 67,400 |
| 2013/03/18 | 250 | 250 | 242 | 246 | 82,600 |
| 2013/03/15 | 250 | 251 | 247 | 250 | 70,300 |
| 2013/03/14 | 258 | 258 | 250 | 253 | 118,600 |
| 2013/03/13 | 259 | 260 | 253 | 257 | 123,900 |
| 2013/03/12 | 265 | 268 | 251 | 257 | 462,800 |
| 2013/03/11 | 253 | 254 | 244 | 245 | 72,700 |
| 2013/03/08 | 254 | 258 | 242 | 250 | 160,200 |
| 2013/03/07 | 250 | 255 | 245 | 251 | 153,700 |
| 2013/03/06 | 249 | 255 | 240 | 254 | 179,900 |
| 2013/03/05 | 222 | 236 | 221 | 233 | 108,300 |
| 2013/03/04 | 221 | 221 | 216 | 220 | 57,700 |
| 2013/03/01 | 220 | 221 | 218 | 219 | 45,700 |
| 2013/02/28 | 223 | 224 | 218 | 221 | 46,700 |
| 2013/02/27 | 224 | 224 | 219 | 220 | 59,500 |
| 2013/02/26 | 223 | 225 | 219 | 220 | 44,600 |
| 2013/02/25 | 227 | 231 | 223 | 225 | 40,200 |
| 2013/02/22 | 225 | 228 | 223 | 226 | 24,000 |
| 2013/02/21 | 222 | 232 | 222 | 228 | 53,900 |
| 2013/02/20 | 224 | 226 | 222 | 222 | 24,600 |
| 2013/02/19 | 221 | 225 | 215 | 218 | 29,100 |
| 2013/02/18 | 217 | 223 | 215 | 223 | 24,500 |
| 2013/02/15 | 220 | 232 | 210 | 212 | 92,000 |
| 2013/02/14 | 217 | 223 | 217 | 219 | 30,300 |
| 2013/02/13 | 223 | 229 | 213 | 217 | 139,100 |
| 2013/02/12 | 235 | 239 | 227 | 227 | 77,400 |
| 2013/02/08 | 244 | 247 | 234 | 234 | 120,400 |
| 2013/02/07 | 250 | 255 | 240 | 249 | 160,300 |
| 2013/02/06 | 259 | 265 | 253 | 265 | 53,200 |
| 2013/02/05 | 258 | 265 | 252 | 258 | 63,700 |
| 2013/02/04 | 254 | 265 | 253 | 261 | 102,300 |
| 2013/02/01 | 245 | 255 | 244 | 248 | 83,600 |
| 2013/01/31 | 243 | 245 | 236 | 245 | 75,900 |
| 2013/01/30 | 241 | 245 | 237 | 244 | 45,300 |
| 2013/01/29 | 244 | 245 | 239 | 243 | 34,600 |
| 2013/01/28 | 247 | 247 | 242 | 244 | 33,400 |
| 2013/01/25 | 237 | 245 | 233 | 243 | 66,300 |
| 2013/01/24 | 241 | 242 | 234 | 237 | 24,000 |
| 2013/01/23 | 249 | 249 | 239 | 240 | 39,700 |
| 2013/01/22 | 243 | 250 | 242 | 249 | 46,300 |
| 2013/01/21 | 238 | 242 | 234 | 242 | 36,900 |
| 2013/01/18 | 237 | 240 | 232 | 237 | 50,700 |
| 2013/01/17 | 241 | 241 | 230 | 235 | 51,700 |
| 2013/01/16 | 248 | 251 | 237 | 238 | 75,000 |
| 2013/01/15 | 250 | 255 | 240 | 247 | 120,000 |
| 2013/01/11 | 261 | 261 | 240 | 246 | 156,100 |
| 2013/01/10 | 238 | 283 | 236 | 261 | 392,800 |
| 2013/01/09 | 226 | 241 | 226 | 237 | 98,100 |
| 2013/01/08 | 223 | 228 | 223 | 228 | 46,800 |
| 2013/01/07 | 223 | 226 | 218 | 226 | 74,700 |
| 2013/01/04 | 222 | 223 | 216 | 220 | 77,600 |