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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,025 | 2,040 | 1,990 | 1,990 | 38,500 |
| 2021/12/29 | 2,027 | 2,053 | 2,005 | 2,051 | 38,600 |
| 2021/12/28 | 2,037 | 2,039 | 2,003 | 2,016 | 70,500 |
| 2021/12/27 | 2,044 | 2,055 | 1,990 | 2,004 | 58,200 |
| 2021/12/24 | 2,070 | 2,094 | 2,036 | 2,041 | 75,500 |
| 2021/12/23 | 2,005 | 2,074 | 2,005 | 2,063 | 113,900 |
| 2021/12/22 | 1,938 | 1,993 | 1,930 | 1,983 | 69,200 |
| 2021/12/21 | 1,921 | 1,944 | 1,905 | 1,926 | 54,000 |
| 2021/12/20 | 1,931 | 1,970 | 1,897 | 1,898 | 66,800 |
| 2021/12/17 | 1,941 | 1,970 | 1,930 | 1,960 | 56,700 |
| 2021/12/16 | 2,000 | 2,000 | 1,958 | 1,973 | 40,800 |
| 2021/12/15 | 1,960 | 1,992 | 1,953 | 1,980 | 25,600 |
| 2021/12/14 | 1,998 | 1,999 | 1,955 | 1,960 | 54,400 |
| 2021/12/13 | 2,036 | 2,043 | 1,997 | 2,004 | 42,000 |
| 2021/12/10 | 1,998 | 2,048 | 1,980 | 2,038 | 95,500 |
| 2021/12/09 | 2,011 | 2,015 | 1,978 | 1,990 | 37,500 |
| 2021/12/08 | 2,018 | 2,026 | 1,997 | 2,009 | 62,000 |
| 2021/12/07 | 1,954 | 1,991 | 1,947 | 1,978 | 67,600 |
| 2021/12/06 | 1,905 | 1,972 | 1,896 | 1,953 | 68,700 |
| 2021/12/03 | 1,910 | 1,945 | 1,877 | 1,945 | 49,800 |
| 2021/12/02 | 1,924 | 1,942 | 1,853 | 1,884 | 137,100 |
| 2021/12/01 | 1,926 | 1,962 | 1,894 | 1,942 | 94,500 |
| 2021/11/30 | 1,976 | 2,006 | 1,943 | 1,943 | 83,600 |
| 2021/11/29 | 1,955 | 1,979 | 1,943 | 1,949 | 66,600 |
| 2021/11/26 | 2,044 | 2,055 | 1,976 | 1,985 | 82,700 |
| 2021/11/25 | 2,064 | 2,117 | 2,042 | 2,044 | 92,300 |
| 2021/11/24 | 2,078 | 2,078 | 2,045 | 2,056 | 58,200 |
| 2021/11/22 | 2,013 | 2,090 | 2,013 | 2,078 | 93,800 |
| 2021/11/19 | 2,031 | 2,076 | 1,994 | 2,013 | 97,600 |
| 2021/11/18 | 2,015 | 2,021 | 1,974 | 1,994 | 86,700 |
| 2021/11/17 | 2,044 | 2,069 | 2,015 | 2,020 | 123,500 |
| 2021/11/16 | 1,997 | 2,056 | 1,990 | 2,055 | 142,600 |
| 2021/11/15 | 1,921 | 1,986 | 1,921 | 1,978 | 84,100 |
| 2021/11/12 | 1,857 | 1,922 | 1,857 | 1,919 | 71,200 |
| 2021/11/11 | 1,870 | 1,881 | 1,846 | 1,857 | 67,000 |
| 2021/11/10 | 1,916 | 1,916 | 1,849 | 1,880 | 115,200 |
| 2021/11/09 | 1,926 | 1,940 | 1,913 | 1,931 | 64,200 |
| 2021/11/08 | 1,921 | 1,946 | 1,892 | 1,934 | 81,900 |
| 2021/11/05 | 1,895 | 1,929 | 1,886 | 1,921 | 97,700 |
| 2021/11/04 | 1,808 | 1,895 | 1,808 | 1,895 | 163,700 |
| 2021/11/02 | 1,755 | 1,809 | 1,755 | 1,804 | 70,500 |
| 2021/11/01 | 1,709 | 1,764 | 1,709 | 1,764 | 65,200 |
| 2021/10/29 | 1,698 | 1,703 | 1,684 | 1,697 | 32,400 |
| 2021/10/28 | 1,677 | 1,713 | 1,676 | 1,696 | 36,200 |
| 2021/10/27 | 1,710 | 1,710 | 1,692 | 1,696 | 52,500 |
| 2021/10/26 | 1,703 | 1,730 | 1,701 | 1,730 | 21,300 |
| 2021/10/25 | 1,691 | 1,696 | 1,678 | 1,692 | 18,500 |
| 2021/10/22 | 1,690 | 1,700 | 1,681 | 1,691 | 14,600 |
| 2021/10/21 | 1,703 | 1,710 | 1,687 | 1,699 | 43,500 |
| 2021/10/20 | 1,729 | 1,729 | 1,703 | 1,710 | 34,900 |
| 2021/10/19 | 1,695 | 1,733 | 1,685 | 1,724 | 74,900 |
| 2021/10/18 | 1,694 | 1,694 | 1,675 | 1,690 | 28,500 |
| 2021/10/15 | 1,657 | 1,677 | 1,650 | 1,677 | 35,300 |
| 2021/10/14 | 1,646 | 1,660 | 1,639 | 1,640 | 14,700 |
| 2021/10/13 | 1,658 | 1,660 | 1,642 | 1,646 | 23,700 |
| 2021/10/12 | 1,687 | 1,687 | 1,650 | 1,658 | 49,500 |
| 2021/10/11 | 1,670 | 1,687 | 1,660 | 1,687 | 14,400 |
| 2021/10/08 | 1,660 | 1,679 | 1,658 | 1,670 | 27,600 |
| 2021/10/07 | 1,671 | 1,674 | 1,638 | 1,639 | 35,500 |
| 2021/10/06 | 1,631 | 1,674 | 1,631 | 1,646 | 81,400 |
| 2021/10/05 | 1,628 | 1,630 | 1,582 | 1,608 | 86,800 |
| 2021/10/04 | 1,643 | 1,653 | 1,619 | 1,630 | 63,000 |
| 2021/10/01 | 1,643 | 1,667 | 1,621 | 1,645 | 81,600 |
| 2021/09/30 | 1,683 | 1,683 | 1,650 | 1,660 | 35,500 |
| 2021/09/29 | 1,666 | 1,693 | 1,663 | 1,681 | 47,400 |
| 2021/09/28 | 1,707 | 1,707 | 1,688 | 1,702 | 28,900 |
| 2021/09/27 | 1,730 | 1,740 | 1,698 | 1,706 | 59,000 |
| 2021/09/24 | 1,720 | 1,750 | 1,706 | 1,742 | 55,700 |
| 2021/09/22 | 1,700 | 1,713 | 1,676 | 1,680 | 68,200 |
| 2021/09/21 | 1,694 | 1,724 | 1,681 | 1,718 | 48,100 |
| 2021/09/17 | 1,743 | 1,759 | 1,723 | 1,743 | 67,900 |
| 2021/09/16 | 1,808 | 1,808 | 1,745 | 1,752 | 103,600 |
| 2021/09/15 | 1,798 | 1,813 | 1,777 | 1,791 | 87,800 |
| 2021/09/14 | 1,730 | 1,805 | 1,718 | 1,801 | 217,700 |
| 2021/09/13 | 1,717 | 1,734 | 1,715 | 1,727 | 41,700 |
| 2021/09/10 | 1,730 | 1,732 | 1,711 | 1,722 | 49,800 |
| 2021/09/09 | 1,706 | 1,724 | 1,688 | 1,709 | 40,400 |
| 2021/09/08 | 1,700 | 1,724 | 1,694 | 1,706 | 55,900 |
| 2021/09/07 | 1,700 | 1,713 | 1,693 | 1,696 | 36,000 |
| 2021/09/06 | 1,670 | 1,705 | 1,662 | 1,687 | 56,900 |
| 2021/09/03 | 1,682 | 1,686 | 1,663 | 1,665 | 34,400 |
| 2021/09/02 | 1,680 | 1,688 | 1,665 | 1,682 | 39,800 |
| 2021/09/01 | 1,680 | 1,686 | 1,665 | 1,667 | 34,600 |
| 2021/08/31 | 1,675 | 1,679 | 1,655 | 1,666 | 17,800 |
| 2021/08/30 | 1,667 | 1,673 | 1,653 | 1,670 | 30,800 |
| 2021/08/27 | 1,698 | 1,698 | 1,664 | 1,666 | 30,300 |
| 2021/08/26 | 1,665 | 1,719 | 1,658 | 1,698 | 91,400 |
| 2021/08/25 | 1,645 | 1,666 | 1,633 | 1,664 | 45,000 |
| 2021/08/24 | 1,593 | 1,657 | 1,580 | 1,649 | 91,700 |
| 2021/08/23 | 1,655 | 1,666 | 1,548 | 1,560 | 275,100 |
| 2021/08/20 | 1,650 | 1,677 | 1,649 | 1,655 | 52,000 |
| 2021/08/19 | 1,659 | 1,671 | 1,640 | 1,654 | 63,900 |
| 2021/08/18 | 1,660 | 1,691 | 1,645 | 1,676 | 64,600 |
| 2021/08/17 | 1,722 | 1,722 | 1,677 | 1,679 | 80,100 |
| 2021/08/16 | 1,739 | 1,739 | 1,710 | 1,721 | 62,400 |
| 2021/08/13 | 1,740 | 1,750 | 1,726 | 1,730 | 37,400 |
| 2021/08/12 | 1,747 | 1,758 | 1,717 | 1,727 | 95,800 |
| 2021/08/11 | 1,724 | 1,747 | 1,709 | 1,743 | 79,500 |
| 2021/08/10 | 1,699 | 1,722 | 1,666 | 1,722 | 82,300 |
| 2021/08/06 | 1,631 | 1,694 | 1,608 | 1,677 | 87,600 |
| 2021/08/05 | 1,642 | 1,700 | 1,642 | 1,671 | 94,600 |
| 2021/08/04 | 1,656 | 1,659 | 1,637 | 1,642 | 71,400 |
| 2021/08/03 | 1,671 | 1,683 | 1,640 | 1,656 | 69,700 |
| 2021/08/02 | 1,688 | 1,691 | 1,674 | 1,690 | 34,900 |
| 2021/07/30 | 1,693 | 1,719 | 1,675 | 1,688 | 72,500 |
| 2021/07/29 | 1,678 | 1,703 | 1,670 | 1,694 | 28,100 |
| 2021/07/28 | 1,700 | 1,700 | 1,666 | 1,674 | 49,400 |
| 2021/07/27 | 1,690 | 1,710 | 1,675 | 1,703 | 53,200 |
| 2021/07/26 | 1,693 | 1,700 | 1,673 | 1,683 | 56,100 |
| 2021/07/21 | 1,677 | 1,683 | 1,651 | 1,675 | 61,000 |
| 2021/07/20 | 1,680 | 1,680 | 1,635 | 1,640 | 101,600 |
| 2021/07/19 | 1,682 | 1,707 | 1,664 | 1,683 | 71,300 |
| 2021/07/16 | 1,700 | 1,705 | 1,679 | 1,682 | 45,900 |
| 2021/07/15 | 1,690 | 1,715 | 1,676 | 1,703 | 103,300 |
| 2021/07/14 | 1,730 | 1,774 | 1,719 | 1,719 | 142,200 |
| 2021/07/13 | 1,650 | 1,745 | 1,647 | 1,723 | 310,700 |
| 2021/07/12 | 1,595 | 1,676 | 1,589 | 1,660 | 253,100 |
| 2021/07/09 | 1,509 | 1,580 | 1,506 | 1,578 | 103,500 |
| 2021/07/08 | 1,545 | 1,545 | 1,523 | 1,532 | 26,900 |
| 2021/07/07 | 1,549 | 1,560 | 1,528 | 1,538 | 55,400 |
| 2021/07/06 | 1,507 | 1,575 | 1,488 | 1,551 | 126,300 |
| 2021/07/05 | 1,512 | 1,528 | 1,503 | 1,507 | 44,600 |
| 2021/07/02 | 1,503 | 1,514 | 1,499 | 1,512 | 21,100 |
| 2021/07/01 | 1,528 | 1,528 | 1,490 | 1,499 | 77,100 |
| 2021/06/30 | 1,543 | 1,543 | 1,505 | 1,528 | 90,100 |
| 2021/06/29 | 1,585 | 1,585 | 1,543 | 1,544 | 85,700 |
| 2021/06/28 | 1,549 | 1,572 | 1,530 | 1,570 | 52,500 |
| 2021/06/25 | 1,537 | 1,558 | 1,523 | 1,541 | 77,800 |
| 2021/06/24 | 1,515 | 1,553 | 1,499 | 1,532 | 140,000 |
| 2021/06/23 | 1,491 | 1,508 | 1,482 | 1,493 | 43,100 |
| 2021/06/22 | 1,481 | 1,484 | 1,470 | 1,484 | 44,500 |
| 2021/06/21 | 1,478 | 1,510 | 1,459 | 1,467 | 150,500 |
| 2021/06/18 | 1,487 | 1,505 | 1,474 | 1,482 | 97,000 |
| 2021/06/17 | 1,478 | 1,507 | 1,459 | 1,470 | 106,600 |
| 2021/06/16 | 1,429 | 1,487 | 1,413 | 1,487 | 127,700 |
| 2021/06/15 | 1,431 | 1,440 | 1,422 | 1,432 | 51,300 |
| 2021/06/14 | 1,403 | 1,439 | 1,395 | 1,439 | 86,200 |
| 2021/06/11 | 1,411 | 1,419 | 1,399 | 1,402 | 71,700 |
| 2021/06/10 | 1,422 | 1,434 | 1,412 | 1,416 | 51,800 |
| 2021/06/09 | 1,428 | 1,445 | 1,421 | 1,424 | 45,400 |
| 2021/06/08 | 1,399 | 1,432 | 1,393 | 1,431 | 89,500 |
| 2021/06/07 | 1,396 | 1,402 | 1,386 | 1,389 | 41,100 |
| 2021/06/04 | 1,381 | 1,388 | 1,372 | 1,383 | 57,000 |
| 2021/06/03 | 1,381 | 1,386 | 1,356 | 1,368 | 58,600 |
| 2021/06/02 | 1,369 | 1,408 | 1,360 | 1,383 | 107,500 |
| 2021/06/01 | 1,350 | 1,367 | 1,342 | 1,361 | 42,000 |
| 2021/05/31 | 1,370 | 1,376 | 1,345 | 1,350 | 53,700 |
| 2021/05/28 | 1,350 | 1,369 | 1,342 | 1,369 | 86,600 |
| 2021/05/27 | 1,341 | 1,374 | 1,333 | 1,350 | 390,400 |
| 2021/05/26 | 1,360 | 1,367 | 1,350 | 1,355 | 47,400 |
| 2021/05/25 | 1,348 | 1,368 | 1,334 | 1,368 | 144,700 |
| 2021/05/24 | 1,390 | 1,390 | 1,348 | 1,357 | 200,500 |
| 2021/05/21 | 1,399 | 1,434 | 1,397 | 1,401 | 70,600 |
| 2021/05/20 | 1,397 | 1,401 | 1,383 | 1,385 | 118,600 |
| 2021/05/19 | 1,395 | 1,421 | 1,387 | 1,415 | 62,500 |
| 2021/05/18 | 1,394 | 1,409 | 1,381 | 1,409 | 71,300 |
| 2021/05/17 | 1,430 | 1,445 | 1,390 | 1,396 | 134,800 |
| 2021/05/14 | 1,435 | 1,449 | 1,425 | 1,441 | 107,300 |
| 2021/05/13 | 1,389 | 1,458 | 1,386 | 1,443 | 207,700 |
| 2021/05/12 | 1,400 | 1,421 | 1,380 | 1,401 | 412,400 |
| 2021/05/11 | 1,293 | 1,309 | 1,285 | 1,285 | 62,800 |
| 2021/05/10 | 1,308 | 1,312 | 1,295 | 1,301 | 37,600 |
| 2021/05/07 | 1,307 | 1,308 | 1,295 | 1,297 | 51,300 |
| 2021/05/06 | 1,300 | 1,311 | 1,297 | 1,303 | 54,100 |
| 2021/04/30 | 1,303 | 1,323 | 1,295 | 1,297 | 74,000 |
| 2021/04/28 | 1,321 | 1,331 | 1,306 | 1,316 | 57,500 |
| 2021/04/27 | 1,354 | 1,363 | 1,330 | 1,330 | 41,700 |
| 2021/04/26 | 1,344 | 1,359 | 1,339 | 1,352 | 35,900 |
| 2021/04/23 | 1,335 | 1,343 | 1,312 | 1,334 | 48,100 |
| 2021/04/22 | 1,353 | 1,365 | 1,335 | 1,343 | 28,700 |
| 2021/04/21 | 1,352 | 1,364 | 1,335 | 1,337 | 64,400 |
| 2021/04/20 | 1,380 | 1,390 | 1,370 | 1,375 | 44,500 |
| 2021/04/19 | 1,398 | 1,403 | 1,391 | 1,393 | 31,600 |
| 2021/04/16 | 1,400 | 1,410 | 1,390 | 1,407 | 51,700 |
| 2021/04/15 | 1,412 | 1,415 | 1,400 | 1,404 | 27,600 |
| 2021/04/14 | 1,421 | 1,427 | 1,407 | 1,417 | 38,800 |
| 2021/04/13 | 1,450 | 1,455 | 1,417 | 1,426 | 53,500 |
| 2021/04/12 | 1,416 | 1,456 | 1,402 | 1,449 | 85,800 |
| 2021/04/09 | 1,392 | 1,418 | 1,376 | 1,403 | 75,800 |
| 2021/04/08 | 1,397 | 1,397 | 1,361 | 1,379 | 28,700 |
| 2021/04/07 | 1,415 | 1,416 | 1,397 | 1,400 | 27,400 |
| 2021/04/06 | 1,455 | 1,455 | 1,390 | 1,393 | 78,000 |
| 2021/04/05 | 1,467 | 1,469 | 1,447 | 1,453 | 61,900 |
| 2021/04/02 | 1,418 | 1,496 | 1,418 | 1,456 | 172,100 |
| 2021/04/01 | 1,393 | 1,419 | 1,380 | 1,413 | 66,600 |
| 2021/03/31 | 1,404 | 1,404 | 1,373 | 1,393 | 70,900 |
| 2021/03/30 | 1,400 | 1,418 | 1,391 | 1,403 | 43,500 |
| 2021/03/29 | 1,423 | 1,435 | 1,391 | 1,400 | 102,300 |
| 2021/03/26 | 1,404 | 1,425 | 1,397 | 1,418 | 50,800 |
| 2021/03/25 | 1,376 | 1,394 | 1,351 | 1,394 | 64,300 |
| 2021/03/24 | 1,389 | 1,405 | 1,377 | 1,377 | 76,500 |
| 2021/03/23 | 1,395 | 1,408 | 1,391 | 1,403 | 39,800 |
| 2021/03/22 | 1,407 | 1,424 | 1,389 | 1,395 | 49,500 |
| 2021/03/19 | 1,399 | 1,400 | 1,365 | 1,396 | 60,000 |
| 2021/03/18 | 1,424 | 1,424 | 1,387 | 1,404 | 56,300 |
| 2021/03/17 | 1,400 | 1,441 | 1,398 | 1,410 | 88,100 |
| 2021/03/16 | 1,351 | 1,406 | 1,351 | 1,397 | 76,500 |
| 2021/03/15 | 1,350 | 1,355 | 1,332 | 1,351 | 44,900 |
| 2021/03/12 | 1,313 | 1,344 | 1,306 | 1,344 | 61,400 |
| 2021/03/11 | 1,270 | 1,305 | 1,264 | 1,305 | 62,600 |
| 2021/03/10 | 1,275 | 1,277 | 1,259 | 1,264 | 62,700 |
| 2021/03/09 | 1,294 | 1,294 | 1,253 | 1,266 | 84,300 |
| 2021/03/08 | 1,299 | 1,311 | 1,279 | 1,280 | 48,700 |
| 2021/03/05 | 1,300 | 1,300 | 1,248 | 1,283 | 86,600 |
| 2021/03/04 | 1,310 | 1,321 | 1,287 | 1,297 | 45,100 |
| 2021/03/03 | 1,333 | 1,335 | 1,306 | 1,317 | 40,000 |
| 2021/03/02 | 1,314 | 1,350 | 1,310 | 1,333 | 75,000 |
| 2021/03/01 | 1,301 | 1,322 | 1,291 | 1,306 | 49,200 |
| 2021/02/26 | 1,300 | 1,320 | 1,282 | 1,301 | 57,800 |
| 2021/02/25 | 1,306 | 1,320 | 1,290 | 1,318 | 33,300 |
| 2021/02/24 | 1,303 | 1,322 | 1,280 | 1,290 | 58,100 |
| 2021/02/22 | 1,311 | 1,315 | 1,299 | 1,314 | 30,900 |
| 2021/02/19 | 1,305 | 1,309 | 1,282 | 1,289 | 60,500 |
| 2021/02/18 | 1,326 | 1,336 | 1,306 | 1,306 | 39,200 |
| 2021/02/17 | 1,330 | 1,344 | 1,326 | 1,330 | 35,800 |
| 2021/02/16 | 1,322 | 1,348 | 1,320 | 1,339 | 68,900 |
| 2021/02/15 | 1,313 | 1,338 | 1,312 | 1,327 | 51,400 |
| 2021/02/12 | 1,325 | 1,325 | 1,301 | 1,301 | 45,500 |
| 2021/02/10 | 1,291 | 1,321 | 1,291 | 1,318 | 54,600 |
| 2021/02/09 | 1,311 | 1,317 | 1,291 | 1,306 | 97,500 |
| 2021/02/08 | 1,334 | 1,342 | 1,314 | 1,314 | 78,900 |
| 2021/02/05 | 1,333 | 1,360 | 1,321 | 1,334 | 119,100 |
| 2021/02/04 | 1,407 | 1,407 | 1,362 | 1,379 | 104,800 |
| 2021/02/03 | 1,340 | 1,405 | 1,340 | 1,395 | 164,600 |
| 2021/02/02 | 1,314 | 1,330 | 1,312 | 1,330 | 34,500 |
| 2021/02/01 | 1,277 | 1,314 | 1,270 | 1,314 | 64,100 |
| 2021/01/29 | 1,333 | 1,333 | 1,290 | 1,290 | 67,200 |
| 2021/01/28 | 1,329 | 1,329 | 1,306 | 1,321 | 70,300 |
| 2021/01/27 | 1,334 | 1,348 | 1,332 | 1,342 | 22,800 |
| 2021/01/26 | 1,359 | 1,371 | 1,331 | 1,334 | 67,400 |
| 2021/01/25 | 1,355 | 1,369 | 1,348 | 1,369 | 23,500 |
| 2021/01/22 | 1,380 | 1,380 | 1,345 | 1,348 | 41,300 |
| 2021/01/21 | 1,338 | 1,375 | 1,338 | 1,368 | 81,600 |
| 2021/01/20 | 1,361 | 1,361 | 1,332 | 1,344 | 28,000 |
| 2021/01/19 | 1,362 | 1,377 | 1,345 | 1,347 | 27,000 |
| 2021/01/18 | 1,341 | 1,363 | 1,336 | 1,362 | 50,400 |
| 2021/01/15 | 1,369 | 1,380 | 1,344 | 1,354 | 62,300 |
| 2021/01/14 | 1,381 | 1,394 | 1,368 | 1,370 | 96,000 |
| 2021/01/13 | 1,402 | 1,409 | 1,381 | 1,391 | 76,600 |
| 2021/01/12 | 1,400 | 1,405 | 1,386 | 1,400 | 92,500 |
| 2021/01/08 | 1,382 | 1,415 | 1,382 | 1,404 | 83,200 |
| 2021/01/07 | 1,394 | 1,409 | 1,379 | 1,380 | 81,200 |
| 2021/01/06 | 1,358 | 1,392 | 1,358 | 1,379 | 70,400 |
| 2021/01/05 | 1,341 | 1,374 | 1,341 | 1,372 | 79,100 |
| 2021/01/04 | 1,376 | 1,377 | 1,335 | 1,366 | 66,100 |