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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,720 | 1,747 | 1,703 | 1,745 | 131,300 |
| 2016/12/29 | 1,730 | 1,730 | 1,691 | 1,720 | 77,600 |
| 2016/12/28 | 1,724 | 1,748 | 1,704 | 1,733 | 167,200 |
| 2016/12/27 | 1,678 | 1,712 | 1,672 | 1,704 | 167,700 |
| 2016/12/26 | 1,641 | 1,695 | 1,641 | 1,674 | 111,200 |
| 2016/12/22 | 1,702 | 1,705 | 1,654 | 1,659 | 169,300 |
| 2016/12/21 | 1,727 | 1,739 | 1,683 | 1,699 | 182,900 |
| 2016/12/20 | 1,710 | 1,742 | 1,700 | 1,739 | 166,500 |
| 2016/12/19 | 1,700 | 1,722 | 1,676 | 1,705 | 137,900 |
| 2016/12/16 | 1,746 | 1,753 | 1,692 | 1,701 | 139,700 |
| 2016/12/15 | 1,740 | 1,750 | 1,718 | 1,731 | 102,500 |
| 2016/12/14 | 1,745 | 1,771 | 1,735 | 1,738 | 213,500 |
| 2016/12/13 | 1,672 | 1,736 | 1,670 | 1,735 | 144,500 |
| 2016/12/12 | 1,678 | 1,693 | 1,662 | 1,681 | 133,700 |
| 2016/12/09 | 1,686 | 1,693 | 1,669 | 1,681 | 97,700 |
| 2016/12/08 | 1,711 | 1,711 | 1,676 | 1,681 | 102,400 |
| 2016/12/07 | 1,705 | 1,744 | 1,696 | 1,710 | 196,400 |
| 2016/12/06 | 1,701 | 1,713 | 1,656 | 1,684 | 167,500 |
| 2016/12/05 | 1,687 | 1,725 | 1,673 | 1,695 | 195,200 |
| 2016/12/02 | 1,710 | 1,729 | 1,666 | 1,687 | 186,700 |
| 2016/12/01 | 1,790 | 1,790 | 1,710 | 1,710 | 351,300 |
| 2016/11/30 | 1,789 | 1,813 | 1,753 | 1,783 | 428,600 |
| 2016/11/29 | 1,688 | 1,768 | 1,686 | 1,765 | 290,600 |
| 2016/11/28 | 1,665 | 1,705 | 1,657 | 1,699 | 184,000 |
| 2016/11/25 | 1,713 | 1,725 | 1,655 | 1,678 | 269,400 |
| 2016/11/24 | 1,700 | 1,754 | 1,684 | 1,699 | 313,200 |
| 2016/11/22 | 1,700 | 1,736 | 1,655 | 1,700 | 402,100 |
| 2016/11/21 | 1,750 | 1,768 | 1,671 | 1,721 | 407,600 |
| 2016/11/18 | 1,730 | 1,778 | 1,706 | 1,738 | 670,400 |
| 2016/11/17 | 1,650 | 1,717 | 1,619 | 1,705 | 986,900 |
| 2016/11/16 | 1,527 | 1,600 | 1,518 | 1,593 | 509,500 |
| 2016/11/15 | 1,437 | 1,687 | 1,433 | 1,567 | 1,524,100 |
| 2016/11/14 | 1,442 | 1,470 | 1,400 | 1,431 | 273,400 |
| 2016/11/11 | 1,476 | 1,491 | 1,432 | 1,472 | 191,500 |
| 2016/11/10 | 1,502 | 1,515 | 1,470 | 1,476 | 156,100 |
| 2016/11/09 | 1,557 | 1,558 | 1,350 | 1,438 | 288,600 |
| 2016/11/08 | 1,560 | 1,574 | 1,525 | 1,525 | 95,700 |
| 2016/11/07 | 1,590 | 1,597 | 1,552 | 1,565 | 82,700 |
| 2016/11/04 | 1,593 | 1,613 | 1,557 | 1,582 | 134,500 |
| 2016/11/02 | 1,605 | 1,657 | 1,587 | 1,613 | 261,300 |
| 2016/11/01 | 1,539 | 1,640 | 1,539 | 1,631 | 437,500 |
| 2016/10/31 | 1,600 | 1,626 | 1,511 | 1,541 | 194,500 |
| 2016/10/28 | 1,587 | 1,623 | 1,561 | 1,605 | 119,500 |
| 2016/10/27 | 1,579 | 1,614 | 1,573 | 1,594 | 112,700 |
| 2016/10/26 | 1,580 | 1,595 | 1,562 | 1,572 | 71,200 |
| 2016/10/25 | 1,586 | 1,598 | 1,570 | 1,580 | 95,000 |
| 2016/10/24 | 1,620 | 1,621 | 1,577 | 1,586 | 152,500 |
| 2016/10/21 | 1,631 | 1,645 | 1,614 | 1,616 | 84,000 |
| 2016/10/20 | 1,630 | 1,661 | 1,629 | 1,642 | 77,200 |
| 2016/10/19 | 1,628 | 1,660 | 1,614 | 1,654 | 180,800 |
| 2016/10/18 | 1,611 | 1,636 | 1,578 | 1,627 | 155,100 |
| 2016/10/17 | 1,614 | 1,619 | 1,578 | 1,612 | 82,500 |
| 2016/10/14 | 1,587 | 1,613 | 1,579 | 1,612 | 86,000 |
| 2016/10/13 | 1,566 | 1,605 | 1,565 | 1,585 | 91,600 |
| 2016/10/12 | 1,600 | 1,620 | 1,546 | 1,565 | 132,100 |
| 2016/10/11 | 1,611 | 1,642 | 1,610 | 1,620 | 142,300 |
| 2016/10/07 | 1,598 | 1,604 | 1,580 | 1,597 | 85,500 |
| 2016/10/06 | 1,567 | 1,628 | 1,567 | 1,613 | 234,700 |
| 2016/10/05 | 1,578 | 1,580 | 1,562 | 1,575 | 56,900 |
| 2016/10/04 | 1,593 | 1,614 | 1,568 | 1,582 | 128,900 |
| 2016/10/03 | 1,550 | 1,604 | 1,540 | 1,584 | 240,800 |
| 2016/09/30 | 1,503 | 1,549 | 1,499 | 1,549 | 87,200 |
| 2016/09/29 | 1,535 | 1,540 | 1,509 | 1,525 | 87,100 |
| 2016/09/28 | 1,536 | 1,569 | 1,515 | 1,537 | 155,200 |
| 2016/09/27 | 1,508 | 1,554 | 1,496 | 1,551 | 173,100 |
| 2016/09/26 | 1,471 | 1,528 | 1,466 | 1,526 | 156,700 |
| 2016/09/23 | 1,469 | 1,486 | 1,456 | 1,476 | 82,500 |
| 2016/09/21 | 1,450 | 1,490 | 1,442 | 1,474 | 127,800 |
| 2016/09/20 | 1,461 | 1,473 | 1,438 | 1,439 | 73,800 |
| 2016/09/16 | 1,476 | 1,498 | 1,420 | 1,477 | 202,600 |
| 2016/09/15 | 1,515 | 1,536 | 1,480 | 1,481 | 167,200 |
| 2016/09/14 | 1,529 | 1,592 | 1,505 | 1,521 | 334,700 |
| 2016/09/13 | 1,494 | 1,567 | 1,488 | 1,544 | 343,400 |
| 2016/09/12 | 1,466 | 1,495 | 1,463 | 1,479 | 167,200 |
| 2016/09/09 | 1,460 | 1,485 | 1,446 | 1,482 | 172,000 |
| 2016/09/08 | 1,466 | 1,476 | 1,440 | 1,442 | 143,500 |
| 2016/09/07 | 1,447 | 1,480 | 1,447 | 1,479 | 104,800 |
| 2016/09/06 | 1,436 | 1,483 | 1,436 | 1,468 | 153,100 |
| 2016/09/05 | 1,448 | 1,487 | 1,436 | 1,437 | 170,300 |
| 2016/09/02 | 1,403 | 1,444 | 1,403 | 1,444 | 89,100 |
| 2016/09/01 | 1,415 | 1,425 | 1,401 | 1,425 | 85,000 |
| 2016/08/31 | 1,406 | 1,416 | 1,387 | 1,406 | 108,000 |
| 2016/08/30 | 1,411 | 1,429 | 1,397 | 1,417 | 66,000 |
| 2016/08/29 | 1,420 | 1,435 | 1,407 | 1,429 | 113,600 |
| 2016/08/26 | 1,436 | 1,450 | 1,415 | 1,425 | 111,200 |
| 2016/08/25 | 1,443 | 1,447 | 1,425 | 1,440 | 102,600 |
| 2016/08/24 | 1,428 | 1,453 | 1,406 | 1,437 | 97,200 |
| 2016/08/23 | 1,360 | 1,478 | 1,360 | 1,428 | 400,900 |
| 2016/08/22 | 1,388 | 1,395 | 1,361 | 1,366 | 66,200 |
| 2016/08/19 | 1,381 | 1,381 | 1,352 | 1,375 | 53,900 |
| 2016/08/18 | 1,378 | 1,393 | 1,356 | 1,373 | 129,500 |
| 2016/08/17 | 1,434 | 1,434 | 1,372 | 1,384 | 266,500 |
| 2016/08/16 | 1,420 | 1,438 | 1,385 | 1,434 | 189,400 |
| 2016/08/15 | 1,410 | 1,423 | 1,397 | 1,419 | 60,200 |
| 2016/08/12 | 1,390 | 1,413 | 1,387 | 1,410 | 101,100 |
| 2016/08/10 | 1,386 | 1,404 | 1,360 | 1,392 | 107,400 |
| 2016/08/09 | 1,385 | 1,420 | 1,360 | 1,386 | 143,700 |
| 2016/08/08 | 1,431 | 1,439 | 1,363 | 1,374 | 299,800 |
| 2016/08/05 | 1,480 | 1,489 | 1,437 | 1,451 | 243,000 |
| 2016/08/04 | 1,366 | 1,524 | 1,366 | 1,498 | 1,208,300 |
| 2016/08/03 | 1,402 | 1,424 | 1,333 | 1,336 | 394,000 |
| 2016/08/02 | 1,473 | 1,510 | 1,430 | 1,432 | 412,900 |
| 2016/08/01 | 1,401 | 1,515 | 1,370 | 1,500 | 777,300 |
| 2016/07/29 | 1,286 | 1,456 | 1,286 | 1,422 | 1,175,400 |
| 2016/07/28 | 1,320 | 1,339 | 1,288 | 1,291 | 206,700 |
| 2016/07/27 | 1,320 | 1,357 | 1,316 | 1,334 | 126,300 |
| 2016/07/26 | 1,327 | 1,356 | 1,312 | 1,320 | 164,300 |
| 2016/07/25 | 1,399 | 1,406 | 1,325 | 1,357 | 399,000 |
| 2016/07/22 | 1,325 | 1,524 | 1,292 | 1,439 | 1,323,300 |
| 2016/07/21 | 1,310 | 1,325 | 1,295 | 1,320 | 94,800 |
| 2016/07/20 | 1,321 | 1,349 | 1,283 | 1,295 | 179,000 |
| 2016/07/19 | 1,324 | 1,343 | 1,295 | 1,310 | 160,800 |
| 2016/07/15 | 1,406 | 1,410 | 1,318 | 1,324 | 246,200 |
| 2016/07/14 | 1,366 | 1,417 | 1,364 | 1,376 | 143,500 |
| 2016/07/13 | 1,381 | 1,394 | 1,345 | 1,390 | 190,200 |
| 2016/07/12 | 1,342 | 1,382 | 1,342 | 1,360 | 132,100 |
| 2016/07/11 | 1,340 | 1,353 | 1,328 | 1,342 | 84,100 |
| 2016/07/08 | 1,325 | 1,359 | 1,298 | 1,307 | 128,100 |
| 2016/07/07 | 1,377 | 1,377 | 1,335 | 1,337 | 99,400 |
| 2016/07/06 | 1,380 | 1,400 | 1,341 | 1,368 | 178,500 |
| 2016/07/05 | 1,409 | 1,413 | 1,365 | 1,405 | 116,400 |
| 2016/07/04 | 1,395 | 1,424 | 1,390 | 1,415 | 211,600 |
| 2016/07/01 | 1,312 | 1,365 | 1,312 | 1,365 | 233,600 |
| 2016/06/30 | 1,313 | 1,324 | 1,299 | 1,303 | 153,000 |
| 2016/06/29 | 1,318 | 1,329 | 1,285 | 1,296 | 173,600 |
| 2016/06/28 | 1,219 | 1,320 | 1,200 | 1,303 | 214,000 |
| 2016/06/27 | 1,264 | 1,266 | 1,196 | 1,239 | 257,100 |
| 2016/06/24 | 1,361 | 1,369 | 1,079 | 1,234 | 628,100 |
| 2016/06/23 | 1,310 | 1,335 | 1,299 | 1,320 | 195,500 |
| 2016/06/22 | 1,358 | 1,386 | 1,310 | 1,315 | 249,300 |
| 2016/06/21 | 1,317 | 1,357 | 1,314 | 1,351 | 288,100 |
| 2016/06/20 | 1,347 | 1,389 | 1,326 | 1,353 | 235,000 |
| 2016/06/17 | 1,350 | 1,352 | 1,276 | 1,317 | 306,000 |
| 2016/06/16 | 1,407 | 1,416 | 1,293 | 1,296 | 512,600 |
| 2016/06/15 | 1,395 | 1,460 | 1,386 | 1,406 | 377,500 |
| 2016/06/14 | 1,544 | 1,550 | 1,412 | 1,421 | 703,200 |
| 2016/06/13 | 1,574 | 1,605 | 1,555 | 1,564 | 341,800 |
| 2016/06/10 | 1,599 | 1,671 | 1,594 | 1,614 | 571,200 |
| 2016/06/09 | 1,555 | 1,597 | 1,552 | 1,578 | 245,200 |
| 2016/06/08 | 1,588 | 1,596 | 1,557 | 1,568 | 218,900 |
| 2016/06/07 | 1,608 | 1,610 | 1,582 | 1,594 | 196,100 |
| 2016/06/06 | 1,565 | 1,603 | 1,540 | 1,598 | 350,300 |
| 2016/06/03 | 1,610 | 1,634 | 1,596 | 1,628 | 237,100 |
| 2016/06/02 | 1,650 | 1,650 | 1,586 | 1,602 | 525,300 |
| 2016/06/01 | 1,705 | 1,815 | 1,626 | 1,667 | 2,094,800 |
| 2016/05/31 | 1,640 | 1,663 | 1,586 | 1,657 | 617,600 |
| 2016/05/30 | 1,558 | 1,622 | 1,554 | 1,614 | 349,800 |
| 2016/05/27 | 1,616 | 1,636 | 1,544 | 1,562 | 579,400 |
| 2016/05/26 | 1,608 | 1,646 | 1,571 | 1,615 | 1,024,500 |
| 2016/05/25 | 1,710 | 1,776 | 1,670 | 1,688 | 1,120,600 |
| 2016/05/24 | 1,858 | 1,895 | 1,692 | 1,702 | 3,838,500 |
| 2016/05/23 | 1,930 | 1,931 | 1,830 | 1,931 | 4,067,300 |
| 2016/05/20 | 1,510 | 1,578 | 1,486 | 1,531 | 765,100 |
| 2016/05/19 | 1,394 | 1,425 | 1,372 | 1,415 | 154,500 |
| 2016/05/18 | 1,406 | 1,420 | 1,348 | 1,377 | 233,600 |
| 2016/05/17 | 1,360 | 1,425 | 1,360 | 1,405 | 174,500 |
| 2016/05/16 | 1,377 | 1,405 | 1,342 | 1,345 | 253,700 |
| 2016/05/13 | 1,420 | 1,430 | 1,382 | 1,392 | 208,400 |
| 2016/05/12 | 1,445 | 1,473 | 1,425 | 1,430 | 187,900 |
| 2016/05/11 | 1,516 | 1,525 | 1,440 | 1,442 | 480,700 |
| 2016/05/10 | 1,491 | 1,492 | 1,438 | 1,485 | 153,900 |
| 2016/05/09 | 1,462 | 1,510 | 1,450 | 1,498 | 165,500 |
| 2016/05/06 | 1,420 | 1,465 | 1,405 | 1,465 | 168,400 |
| 2016/05/02 | 1,362 | 1,399 | 1,340 | 1,393 | 104,400 |
| 2016/04/28 | 1,440 | 1,448 | 1,380 | 1,410 | 412,800 |
| 2016/04/27 | 1,493 | 1,503 | 1,460 | 1,485 | 90,900 |
| 2016/04/26 | 1,490 | 1,513 | 1,441 | 1,473 | 206,000 |
| 2016/04/25 | 1,519 | 1,547 | 1,485 | 1,486 | 193,700 |
| 2016/04/22 | 1,519 | 1,542 | 1,486 | 1,515 | 123,000 |
| 2016/04/21 | 1,478 | 1,548 | 1,474 | 1,527 | 238,000 |
| 2016/04/20 | 1,520 | 1,528 | 1,435 | 1,447 | 232,900 |
| 2016/04/19 | 1,420 | 1,492 | 1,420 | 1,488 | 236,300 |
| 2016/04/18 | 1,381 | 1,415 | 1,380 | 1,394 | 160,500 |
| 2016/04/15 | 1,450 | 1,460 | 1,431 | 1,439 | 142,400 |
| 2016/04/14 | 1,480 | 1,486 | 1,432 | 1,464 | 193,300 |
| 2016/04/13 | 1,435 | 1,474 | 1,435 | 1,458 | 164,100 |
| 2016/04/12 | 1,454 | 1,482 | 1,423 | 1,437 | 198,300 |
| 2016/04/11 | 1,450 | 1,475 | 1,403 | 1,463 | 168,200 |
| 2016/04/08 | 1,384 | 1,461 | 1,371 | 1,447 | 161,800 |
| 2016/04/07 | 1,390 | 1,458 | 1,375 | 1,419 | 241,700 |
| 2016/04/06 | 1,330 | 1,400 | 1,330 | 1,398 | 362,000 |
| 2016/04/05 | 1,491 | 1,497 | 1,370 | 1,375 | 315,700 |
| 2016/04/04 | 1,501 | 1,547 | 1,486 | 1,491 | 216,400 |
| 2016/04/01 | 1,652 | 1,652 | 1,519 | 1,549 | 311,300 |
| 2016/03/31 | 1,675 | 1,688 | 1,637 | 1,652 | 119,500 |
| 2016/03/30 | 1,607 | 1,695 | 1,606 | 1,672 | 297,200 |
| 2016/03/29 | 1,584 | 1,625 | 1,570 | 1,625 | 116,100 |
| 2016/03/28 | 1,610 | 1,620 | 1,563 | 1,580 | 146,000 |
| 2016/03/25 | 1,671 | 1,690 | 1,615 | 1,620 | 167,300 |
| 2016/03/24 | 1,639 | 1,695 | 1,622 | 1,673 | 271,100 |
| 2016/03/23 | 1,630 | 1,662 | 1,620 | 1,640 | 200,600 |
| 2016/03/22 | 1,639 | 1,648 | 1,611 | 1,633 | 176,600 |
| 2016/03/18 | 1,560 | 1,619 | 1,540 | 1,614 | 218,900 |
| 2016/03/17 | 1,621 | 1,638 | 1,562 | 1,582 | 215,800 |
| 2016/03/16 | 1,604 | 1,645 | 1,596 | 1,617 | 181,900 |
| 2016/03/15 | 1,609 | 1,619 | 1,575 | 1,592 | 146,000 |
| 2016/03/14 | 1,578 | 1,609 | 1,561 | 1,600 | 255,900 |
| 2016/03/11 | 1,498 | 1,567 | 1,492 | 1,545 | 162,900 |
| 2016/03/10 | 1,529 | 1,539 | 1,494 | 1,535 | 172,600 |
| 2016/03/09 | 1,547 | 1,547 | 1,471 | 1,513 | 399,500 |
| 2016/03/08 | 1,612 | 1,636 | 1,530 | 1,571 | 393,000 |
| 2016/03/07 | 1,642 | 1,679 | 1,587 | 1,612 | 616,300 |
| 2016/03/04 | 1,537 | 1,600 | 1,532 | 1,550 | 398,700 |
| 2016/03/03 | 1,580 | 1,627 | 1,541 | 1,566 | 555,500 |
| 2016/03/02 | 1,480 | 1,650 | 1,464 | 1,584 | 1,193,900 |
| 2016/03/01 | 1,361 | 1,438 | 1,361 | 1,438 | 289,000 |
| 2016/02/29 | 1,362 | 1,400 | 1,354 | 1,354 | 173,800 |
| 2016/02/26 | 1,412 | 1,414 | 1,372 | 1,389 | 153,600 |
| 2016/02/25 | 1,390 | 1,428 | 1,370 | 1,379 | 195,700 |
| 2016/02/24 | 1,312 | 1,380 | 1,301 | 1,365 | 249,800 |
| 2016/02/23 | 1,366 | 1,417 | 1,318 | 1,339 | 454,400 |
| 2016/02/22 | 1,249 | 1,353 | 1,239 | 1,343 | 408,800 |
| 2016/02/19 | 1,190 | 1,250 | 1,186 | 1,243 | 263,500 |
| 2016/02/18 | 1,212 | 1,233 | 1,201 | 1,220 | 301,900 |
| 2016/02/17 | 1,138 | 1,208 | 1,133 | 1,155 | 225,200 |
| 2016/02/16 | 1,113 | 1,198 | 1,113 | 1,166 | 384,800 |
| 2016/02/15 | 1,100 | 1,119 | 1,025 | 1,099 | 351,600 |
| 2016/02/12 | 1,064 | 1,100 | 999 | 1,002 | 611,700 |
| 2016/02/10 | 1,240 | 1,249 | 1,122 | 1,160 | 418,400 |
| 2016/02/09 | 1,260 | 1,275 | 1,211 | 1,219 | 508,200 |
| 2016/02/08 | 1,281 | 1,352 | 1,270 | 1,322 | 330,700 |
| 2016/02/05 | 1,353 | 1,363 | 1,289 | 1,308 | 442,800 |
| 2016/02/04 | 1,470 | 1,531 | 1,391 | 1,391 | 619,700 |
| 2016/02/03 | 1,450 | 1,566 | 1,437 | 1,501 | 461,500 |
| 2016/02/02 | 1,505 | 1,624 | 1,490 | 1,495 | 603,500 |
| 2016/02/01 | 1,426 | 1,540 | 1,416 | 1,535 | 516,200 |
| 2016/01/29 | 1,360 | 1,389 | 1,324 | 1,384 | 291,100 |
| 2016/01/28 | 1,349 | 1,397 | 1,345 | 1,362 | 248,200 |
| 2016/01/27 | 1,373 | 1,396 | 1,345 | 1,363 | 282,400 |
| 2016/01/26 | 1,315 | 1,373 | 1,310 | 1,345 | 213,500 |
| 2016/01/25 | 1,345 | 1,367 | 1,311 | 1,354 | 217,200 |
| 2016/01/22 | 1,340 | 1,355 | 1,279 | 1,343 | 252,200 |
| 2016/01/21 | 1,270 | 1,334 | 1,243 | 1,254 | 288,300 |
| 2016/01/20 | 1,356 | 1,363 | 1,246 | 1,255 | 371,700 |
| 2016/01/19 | 1,358 | 1,393 | 1,318 | 1,376 | 243,900 |
| 2016/01/18 | 1,311 | 1,363 | 1,300 | 1,347 | 338,900 |
| 2016/01/15 | 1,457 | 1,485 | 1,375 | 1,398 | 318,300 |
| 2016/01/14 | 1,450 | 1,460 | 1,406 | 1,447 | 274,200 |
| 2016/01/13 | 1,457 | 1,525 | 1,430 | 1,490 | 329,500 |
| 2016/01/12 | 1,490 | 1,497 | 1,401 | 1,424 | 461,300 |
| 2016/01/08 | 1,492 | 1,544 | 1,455 | 1,527 | 336,900 |
| 2016/01/07 | 1,488 | 1,567 | 1,451 | 1,509 | 589,000 |
| 2016/01/06 | 1,514 | 1,525 | 1,461 | 1,490 | 306,600 |
| 2016/01/05 | 1,501 | 1,530 | 1,448 | 1,486 | 487,700 |
| 2016/01/04 | 1,550 | 1,616 | 1,522 | 1,530 | 401,200 |