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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,221 | 1,232 | 1,200 | 1,225 | 27,500 |
| 2022/12/29 | 1,185 | 1,234 | 1,179 | 1,209 | 53,700 |
| 2022/12/28 | 1,221 | 1,224 | 1,195 | 1,199 | 47,000 |
| 2022/12/27 | 1,230 | 1,234 | 1,221 | 1,223 | 41,800 |
| 2022/12/26 | 1,238 | 1,243 | 1,226 | 1,226 | 37,700 |
| 2022/12/23 | 1,229 | 1,238 | 1,222 | 1,235 | 31,800 |
| 2022/12/22 | 1,240 | 1,240 | 1,220 | 1,229 | 17,800 |
| 2022/12/21 | 1,222 | 1,245 | 1,219 | 1,232 | 26,100 |
| 2022/12/20 | 1,270 | 1,275 | 1,224 | 1,232 | 47,700 |
| 2022/12/19 | 1,255 | 1,263 | 1,248 | 1,250 | 45,600 |
| 2022/12/16 | 1,276 | 1,290 | 1,267 | 1,278 | 32,500 |
| 2022/12/15 | 1,290 | 1,293 | 1,285 | 1,290 | 21,700 |
| 2022/12/14 | 1,303 | 1,308 | 1,290 | 1,298 | 11,400 |
| 2022/12/13 | 1,308 | 1,308 | 1,286 | 1,297 | 27,400 |
| 2022/12/12 | 1,315 | 1,315 | 1,291 | 1,292 | 40,800 |
| 2022/12/09 | 1,342 | 1,349 | 1,276 | 1,320 | 47,100 |
| 2022/12/08 | 1,335 | 1,341 | 1,314 | 1,330 | 21,300 |
| 2022/12/07 | 1,346 | 1,364 | 1,333 | 1,337 | 21,700 |
| 2022/12/06 | 1,354 | 1,354 | 1,334 | 1,346 | 22,800 |
| 2022/12/05 | 1,366 | 1,369 | 1,340 | 1,345 | 17,100 |
| 2022/12/02 | 1,389 | 1,400 | 1,372 | 1,372 | 23,900 |
| 2022/12/01 | 1,390 | 1,401 | 1,379 | 1,389 | 45,200 |
| 2022/11/30 | 1,365 | 1,396 | 1,365 | 1,373 | 50,200 |
| 2022/11/29 | 1,341 | 1,389 | 1,335 | 1,372 | 46,700 |
| 2022/11/28 | 1,345 | 1,367 | 1,343 | 1,358 | 50,000 |
| 2022/11/25 | 1,350 | 1,359 | 1,342 | 1,344 | 19,700 |
| 2022/11/24 | 1,340 | 1,350 | 1,336 | 1,340 | 19,400 |
| 2022/11/22 | 1,350 | 1,353 | 1,329 | 1,349 | 33,400 |
| 2022/11/21 | 1,322 | 1,354 | 1,322 | 1,354 | 33,900 |
| 2022/11/18 | 1,317 | 1,332 | 1,303 | 1,322 | 34,700 |
| 2022/11/17 | 1,322 | 1,333 | 1,316 | 1,325 | 9,000 |
| 2022/11/16 | 1,319 | 1,329 | 1,319 | 1,329 | 14,200 |
| 2022/11/15 | 1,321 | 1,321 | 1,299 | 1,319 | 16,800 |
| 2022/11/14 | 1,323 | 1,331 | 1,308 | 1,316 | 21,900 |
| 2022/11/11 | 1,310 | 1,332 | 1,303 | 1,312 | 40,700 |
| 2022/11/10 | 1,268 | 1,300 | 1,259 | 1,293 | 52,700 |
| 2022/11/09 | 1,283 | 1,283 | 1,265 | 1,278 | 18,400 |
| 2022/11/08 | 1,252 | 1,284 | 1,252 | 1,279 | 20,200 |
| 2022/11/07 | 1,252 | 1,259 | 1,250 | 1,250 | 11,100 |
| 2022/11/04 | 1,269 | 1,270 | 1,247 | 1,262 | 28,900 |
| 2022/11/02 | 1,300 | 1,311 | 1,282 | 1,282 | 50,000 |
| 2022/11/01 | 1,315 | 1,315 | 1,298 | 1,308 | 13,700 |
| 2022/10/31 | 1,295 | 1,306 | 1,286 | 1,305 | 20,700 |
| 2022/10/28 | 1,296 | 1,298 | 1,283 | 1,283 | 18,500 |
| 2022/10/27 | 1,325 | 1,326 | 1,301 | 1,312 | 13,000 |
| 2022/10/26 | 1,318 | 1,335 | 1,317 | 1,324 | 28,000 |
| 2022/10/25 | 1,296 | 1,309 | 1,296 | 1,303 | 20,000 |
| 2022/10/24 | 1,310 | 1,310 | 1,292 | 1,292 | 24,700 |
| 2022/10/21 | 1,300 | 1,319 | 1,295 | 1,298 | 17,200 |
| 2022/10/20 | 1,316 | 1,321 | 1,300 | 1,300 | 30,800 |
| 2022/10/19 | 1,318 | 1,336 | 1,317 | 1,326 | 14,400 |
| 2022/10/18 | 1,308 | 1,332 | 1,308 | 1,323 | 25,700 |
| 2022/10/17 | 1,300 | 1,314 | 1,292 | 1,308 | 17,000 |
| 2022/10/14 | 1,296 | 1,318 | 1,290 | 1,309 | 62,800 |
| 2022/10/13 | 1,298 | 1,299 | 1,285 | 1,289 | 16,200 |
| 2022/10/12 | 1,295 | 1,298 | 1,276 | 1,298 | 34,600 |
| 2022/10/11 | 1,350 | 1,350 | 1,296 | 1,300 | 47,900 |
| 2022/10/07 | 1,352 | 1,373 | 1,351 | 1,356 | 31,900 |
| 2022/10/06 | 1,402 | 1,412 | 1,353 | 1,353 | 71,600 |
| 2022/10/05 | 1,431 | 1,448 | 1,406 | 1,407 | 16,000 |
| 2022/10/04 | 1,405 | 1,431 | 1,405 | 1,431 | 16,800 |
| 2022/10/03 | 1,399 | 1,417 | 1,391 | 1,408 | 31,400 |
| 2022/09/30 | 1,405 | 1,415 | 1,393 | 1,399 | 29,000 |
| 2022/09/29 | 1,441 | 1,443 | 1,400 | 1,416 | 9,200 |
| 2022/09/28 | 1,428 | 1,437 | 1,419 | 1,429 | 23,900 |
| 2022/09/27 | 1,428 | 1,437 | 1,414 | 1,415 | 18,500 |
| 2022/09/26 | 1,446 | 1,448 | 1,436 | 1,436 | 24,100 |
| 2022/09/22 | 1,473 | 1,485 | 1,462 | 1,468 | 29,100 |
| 2022/09/21 | 1,493 | 1,493 | 1,458 | 1,475 | 51,300 |
| 2022/09/20 | 1,517 | 1,524 | 1,500 | 1,502 | 18,300 |
| 2022/09/16 | 1,507 | 1,525 | 1,501 | 1,505 | 19,400 |
| 2022/09/15 | 1,541 | 1,541 | 1,515 | 1,523 | 15,200 |
| 2022/09/14 | 1,505 | 1,525 | 1,505 | 1,518 | 30,800 |
| 2022/09/13 | 1,546 | 1,561 | 1,540 | 1,540 | 18,700 |
| 2022/09/12 | 1,525 | 1,550 | 1,523 | 1,546 | 24,900 |
| 2022/09/09 | 1,510 | 1,527 | 1,509 | 1,515 | 47,500 |
| 2022/09/08 | 1,519 | 1,525 | 1,506 | 1,510 | 21,900 |
| 2022/09/07 | 1,500 | 1,514 | 1,489 | 1,502 | 32,200 |
| 2022/09/06 | 1,499 | 1,526 | 1,499 | 1,500 | 35,200 |
| 2022/09/05 | 1,490 | 1,506 | 1,486 | 1,499 | 24,700 |
| 2022/09/02 | 1,487 | 1,518 | 1,487 | 1,502 | 29,700 |
| 2022/09/01 | 1,500 | 1,510 | 1,487 | 1,487 | 53,900 |
| 2022/08/31 | 1,510 | 1,529 | 1,508 | 1,522 | 32,300 |
| 2022/08/30 | 1,524 | 1,537 | 1,515 | 1,517 | 57,300 |
| 2022/08/29 | 1,542 | 1,542 | 1,521 | 1,524 | 38,800 |
| 2022/08/26 | 1,565 | 1,566 | 1,548 | 1,552 | 27,100 |
| 2022/08/25 | 1,552 | 1,577 | 1,552 | 1,564 | 31,500 |
| 2022/08/24 | 1,560 | 1,569 | 1,546 | 1,552 | 39,800 |
| 2022/08/23 | 1,554 | 1,569 | 1,550 | 1,561 | 28,400 |
| 2022/08/22 | 1,584 | 1,584 | 1,559 | 1,578 | 39,600 |
| 2022/08/19 | 1,619 | 1,619 | 1,592 | 1,596 | 34,900 |
| 2022/08/18 | 1,601 | 1,632 | 1,594 | 1,626 | 59,100 |
| 2022/08/17 | 1,600 | 1,616 | 1,587 | 1,614 | 34,300 |
| 2022/08/16 | 1,622 | 1,622 | 1,585 | 1,600 | 38,300 |
| 2022/08/15 | 1,624 | 1,635 | 1,616 | 1,619 | 18,700 |
| 2022/08/12 | 1,599 | 1,624 | 1,599 | 1,612 | 24,900 |
| 2022/08/10 | 1,601 | 1,606 | 1,567 | 1,574 | 46,100 |
| 2022/08/09 | 1,599 | 1,624 | 1,599 | 1,605 | 32,300 |
| 2022/08/08 | 1,616 | 1,624 | 1,600 | 1,608 | 34,800 |
| 2022/08/05 | 1,635 | 1,638 | 1,590 | 1,625 | 34,500 |
| 2022/08/04 | 1,677 | 1,677 | 1,612 | 1,623 | 46,700 |
| 2022/08/03 | 1,690 | 1,690 | 1,651 | 1,670 | 28,900 |
| 2022/08/02 | 1,670 | 1,691 | 1,659 | 1,671 | 15,100 |
| 2022/08/01 | 1,687 | 1,687 | 1,657 | 1,670 | 15,400 |
| 2022/07/29 | 1,658 | 1,690 | 1,655 | 1,658 | 22,600 |
| 2022/07/28 | 1,696 | 1,696 | 1,655 | 1,658 | 19,800 |
| 2022/07/27 | 1,665 | 1,674 | 1,640 | 1,658 | 21,300 |
| 2022/07/26 | 1,682 | 1,682 | 1,659 | 1,665 | 16,000 |
| 2022/07/25 | 1,669 | 1,684 | 1,662 | 1,669 | 20,800 |
| 2022/07/22 | 1,700 | 1,715 | 1,688 | 1,688 | 20,700 |
| 2022/07/21 | 1,685 | 1,725 | 1,675 | 1,700 | 55,900 |
| 2022/07/20 | 1,616 | 1,667 | 1,616 | 1,657 | 39,800 |
| 2022/07/19 | 1,616 | 1,623 | 1,585 | 1,614 | 18,700 |
| 2022/07/15 | 1,610 | 1,617 | 1,602 | 1,608 | 16,000 |
| 2022/07/14 | 1,609 | 1,610 | 1,594 | 1,603 | 21,200 |
| 2022/07/13 | 1,598 | 1,613 | 1,590 | 1,609 | 23,100 |
| 2022/07/12 | 1,609 | 1,609 | 1,588 | 1,598 | 31,900 |
| 2022/07/11 | 1,602 | 1,643 | 1,602 | 1,625 | 39,000 |
| 2022/07/08 | 1,623 | 1,647 | 1,591 | 1,602 | 40,300 |
| 2022/07/07 | 1,605 | 1,634 | 1,591 | 1,611 | 44,400 |
| 2022/07/06 | 1,596 | 1,618 | 1,580 | 1,595 | 51,900 |
| 2022/07/05 | 1,566 | 1,593 | 1,556 | 1,579 | 43,300 |
| 2022/07/04 | 1,560 | 1,572 | 1,542 | 1,566 | 27,000 |
| 2022/07/01 | 1,549 | 1,572 | 1,541 | 1,549 | 37,500 |
| 2022/06/30 | 1,566 | 1,568 | 1,547 | 1,549 | 17,600 |
| 2022/06/29 | 1,538 | 1,565 | 1,538 | 1,562 | 30,900 |
| 2022/06/28 | 1,576 | 1,590 | 1,557 | 1,567 | 43,100 |
| 2022/06/27 | 1,613 | 1,636 | 1,594 | 1,594 | 34,000 |
| 2022/06/24 | 1,588 | 1,594 | 1,550 | 1,592 | 46,400 |
| 2022/06/23 | 1,543 | 1,592 | 1,543 | 1,580 | 30,000 |
| 2022/06/22 | 1,587 | 1,587 | 1,538 | 1,549 | 37,300 |
| 2022/06/21 | 1,547 | 1,606 | 1,547 | 1,587 | 32,600 |
| 2022/06/20 | 1,560 | 1,571 | 1,526 | 1,527 | 38,800 |
| 2022/06/17 | 1,579 | 1,582 | 1,555 | 1,560 | 40,600 |
| 2022/06/16 | 1,619 | 1,619 | 1,585 | 1,585 | 24,100 |
| 2022/06/15 | 1,613 | 1,639 | 1,588 | 1,589 | 31,900 |
| 2022/06/14 | 1,585 | 1,620 | 1,580 | 1,603 | 45,400 |
| 2022/06/13 | 1,619 | 1,637 | 1,601 | 1,601 | 39,500 |
| 2022/06/10 | 1,632 | 1,672 | 1,632 | 1,652 | 44,000 |
| 2022/06/09 | 1,670 | 1,685 | 1,664 | 1,672 | 31,100 |
| 2022/06/08 | 1,681 | 1,703 | 1,670 | 1,670 | 27,900 |
| 2022/06/07 | 1,701 | 1,706 | 1,679 | 1,679 | 26,100 |
| 2022/06/06 | 1,690 | 1,710 | 1,683 | 1,701 | 24,900 |
| 2022/06/03 | 1,700 | 1,722 | 1,696 | 1,700 | 28,200 |
| 2022/06/02 | 1,710 | 1,720 | 1,694 | 1,700 | 31,600 |
| 2022/06/01 | 1,737 | 1,737 | 1,707 | 1,725 | 29,200 |
| 2022/05/31 | 1,706 | 1,718 | 1,688 | 1,698 | 30,200 |
| 2022/05/30 | 1,698 | 1,721 | 1,686 | 1,706 | 57,700 |
| 2022/05/27 | 1,661 | 1,676 | 1,638 | 1,650 | 42,500 |
| 2022/05/26 | 1,639 | 1,670 | 1,632 | 1,638 | 56,800 |
| 2022/05/25 | 1,660 | 1,661 | 1,615 | 1,617 | 34,500 |
| 2022/05/24 | 1,650 | 1,698 | 1,629 | 1,676 | 41,400 |
| 2022/05/23 | 1,662 | 1,677 | 1,648 | 1,666 | 24,400 |
| 2022/05/20 | 1,599 | 1,656 | 1,597 | 1,639 | 54,300 |
| 2022/05/19 | 1,581 | 1,625 | 1,572 | 1,591 | 63,100 |
| 2022/05/18 | 1,608 | 1,646 | 1,608 | 1,609 | 74,900 |
| 2022/05/17 | 1,636 | 1,662 | 1,603 | 1,631 | 43,300 |
| 2022/05/16 | 1,600 | 1,644 | 1,583 | 1,618 | 103,600 |
| 2022/05/13 | 1,548 | 1,664 | 1,535 | 1,628 | 119,000 |
| 2022/05/12 | 1,689 | 1,689 | 1,532 | 1,560 | 190,900 |
| 2022/05/11 | 1,683 | 1,724 | 1,654 | 1,711 | 58,900 |
| 2022/05/10 | 1,661 | 1,690 | 1,660 | 1,663 | 50,900 |
| 2022/05/09 | 1,682 | 1,729 | 1,667 | 1,679 | 79,500 |
| 2022/05/06 | 1,722 | 1,734 | 1,689 | 1,692 | 63,700 |
| 2022/05/02 | 1,707 | 1,749 | 1,707 | 1,738 | 25,500 |
| 2022/04/28 | 1,725 | 1,769 | 1,699 | 1,747 | 61,600 |
| 2022/04/27 | 1,693 | 1,736 | 1,693 | 1,706 | 69,100 |
| 2022/04/26 | 1,694 | 1,742 | 1,685 | 1,719 | 47,600 |
| 2022/04/25 | 1,689 | 1,721 | 1,684 | 1,684 | 61,100 |
| 2022/04/22 | 1,695 | 1,733 | 1,667 | 1,701 | 53,400 |
| 2022/04/21 | 1,772 | 1,789 | 1,715 | 1,727 | 46,100 |
| 2022/04/20 | 1,822 | 1,842 | 1,780 | 1,782 | 63,800 |
| 2022/04/19 | 1,843 | 1,850 | 1,808 | 1,822 | 53,200 |
| 2022/04/18 | 1,805 | 1,849 | 1,801 | 1,803 | 66,400 |
| 2022/04/15 | 1,821 | 1,884 | 1,811 | 1,835 | 30,400 |
| 2022/04/14 | 1,890 | 1,895 | 1,832 | 1,847 | 25,400 |
| 2022/04/13 | 1,831 | 1,900 | 1,823 | 1,870 | 25,600 |
| 2022/04/12 | 1,809 | 1,858 | 1,808 | 1,831 | 28,100 |
| 2022/04/11 | 1,815 | 1,866 | 1,811 | 1,811 | 25,500 |
| 2022/04/08 | 1,852 | 1,875 | 1,840 | 1,843 | 31,800 |
| 2022/04/07 | 1,851 | 1,865 | 1,830 | 1,835 | 24,200 |
| 2022/04/06 | 1,885 | 1,898 | 1,860 | 1,875 | 28,900 |
| 2022/04/05 | 1,935 | 1,935 | 1,900 | 1,919 | 26,900 |
| 2022/04/04 | 1,897 | 1,909 | 1,880 | 1,900 | 14,900 |
| 2022/04/01 | 1,860 | 1,909 | 1,837 | 1,895 | 38,600 |
| 2022/03/31 | 1,882 | 1,882 | 1,856 | 1,863 | 22,400 |
| 2022/03/30 | 1,895 | 1,935 | 1,868 | 1,901 | 54,300 |
| 2022/03/29 | 1,792 | 1,918 | 1,791 | 1,878 | 128,100 |
| 2022/03/28 | 1,842 | 1,842 | 1,792 | 1,792 | 32,500 |
| 2022/03/25 | 1,865 | 1,897 | 1,838 | 1,847 | 58,100 |
| 2022/03/24 | 1,836 | 1,852 | 1,825 | 1,832 | 32,000 |
| 2022/03/23 | 1,855 | 1,885 | 1,850 | 1,872 | 49,900 |
| 2022/03/22 | 1,840 | 1,840 | 1,782 | 1,838 | 40,000 |
| 2022/03/18 | 1,801 | 1,812 | 1,779 | 1,800 | 35,500 |
| 2022/03/17 | 1,847 | 1,847 | 1,777 | 1,799 | 38,100 |
| 2022/03/16 | 1,800 | 1,833 | 1,781 | 1,795 | 46,800 |
| 2022/03/15 | 1,700 | 1,794 | 1,700 | 1,789 | 59,000 |
| 2022/03/14 | 1,731 | 1,755 | 1,710 | 1,722 | 57,200 |
| 2022/03/11 | 1,738 | 1,778 | 1,717 | 1,727 | 72,300 |
| 2022/03/10 | 1,740 | 1,755 | 1,716 | 1,755 | 84,800 |
| 2022/03/09 | 1,690 | 1,708 | 1,657 | 1,671 | 106,100 |
| 2022/03/08 | 1,620 | 1,670 | 1,614 | 1,632 | 55,200 |
| 2022/03/07 | 1,629 | 1,650 | 1,612 | 1,632 | 80,700 |
| 2022/03/04 | 1,725 | 1,725 | 1,668 | 1,679 | 50,100 |
| 2022/03/03 | 1,754 | 1,802 | 1,740 | 1,740 | 97,800 |
| 2022/03/02 | 1,752 | 1,779 | 1,730 | 1,730 | 78,300 |
| 2022/03/01 | 1,719 | 1,782 | 1,706 | 1,767 | 84,100 |
| 2022/02/28 | 1,690 | 1,720 | 1,659 | 1,704 | 93,800 |
| 2022/02/25 | 1,660 | 1,685 | 1,640 | 1,677 | 88,300 |
| 2022/02/24 | 1,655 | 1,671 | 1,590 | 1,604 | 98,000 |
| 2022/02/22 | 1,680 | 1,703 | 1,632 | 1,655 | 92,000 |
| 2022/02/21 | 1,708 | 1,739 | 1,683 | 1,704 | 108,000 |
| 2022/02/18 | 1,735 | 1,745 | 1,718 | 1,731 | 114,200 |
| 2022/02/17 | 1,822 | 1,824 | 1,772 | 1,772 | 117,200 |
| 2022/02/16 | 1,840 | 1,861 | 1,813 | 1,822 | 58,700 |
| 2022/02/15 | 1,830 | 1,855 | 1,806 | 1,811 | 132,600 |
| 2022/02/14 | 1,810 | 1,835 | 1,783 | 1,813 | 124,700 |
| 2022/02/10 | 1,880 | 1,913 | 1,812 | 1,850 | 179,700 |
| 2022/02/09 | 1,950 | 1,995 | 1,804 | 1,849 | 331,300 |
| 2022/02/08 | 2,080 | 2,094 | 2,027 | 2,033 | 145,200 |
| 2022/02/07 | 2,073 | 2,119 | 2,010 | 2,079 | 153,200 |
| 2022/02/04 | 1,970 | 2,095 | 1,970 | 2,075 | 226,000 |
| 2022/02/03 | 1,985 | 1,993 | 1,959 | 1,978 | 92,500 |
| 2022/02/02 | 1,941 | 2,005 | 1,933 | 2,004 | 89,100 |
| 2022/02/01 | 1,935 | 1,975 | 1,919 | 1,919 | 86,100 |
| 2022/01/31 | 1,825 | 1,919 | 1,825 | 1,912 | 94,200 |
| 2022/01/28 | 1,785 | 1,834 | 1,782 | 1,811 | 90,300 |
| 2022/01/27 | 1,850 | 1,864 | 1,770 | 1,776 | 144,300 |
| 2022/01/26 | 1,812 | 1,845 | 1,794 | 1,829 | 71,600 |
| 2022/01/25 | 1,871 | 1,899 | 1,812 | 1,812 | 85,300 |
| 2022/01/24 | 1,850 | 1,873 | 1,832 | 1,865 | 51,900 |
| 2022/01/21 | 1,850 | 1,866 | 1,835 | 1,866 | 64,000 |
| 2022/01/20 | 1,891 | 1,919 | 1,860 | 1,872 | 89,400 |
| 2022/01/19 | 1,895 | 1,927 | 1,884 | 1,901 | 67,800 |
| 2022/01/18 | 1,902 | 1,926 | 1,891 | 1,906 | 66,100 |
| 2022/01/17 | 1,915 | 1,945 | 1,907 | 1,907 | 47,700 |
| 2022/01/14 | 1,891 | 1,912 | 1,873 | 1,910 | 101,700 |
| 2022/01/13 | 1,948 | 1,968 | 1,912 | 1,915 | 84,500 |
| 2022/01/12 | 1,940 | 1,980 | 1,940 | 1,953 | 73,400 |
| 2022/01/11 | 1,920 | 1,939 | 1,893 | 1,930 | 51,800 |
| 2022/01/07 | 1,930 | 1,949 | 1,910 | 1,915 | 69,400 |
| 2022/01/06 | 1,950 | 1,950 | 1,908 | 1,922 | 111,600 |
| 2022/01/05 | 1,961 | 2,015 | 1,956 | 1,976 | 125,200 |
| 2022/01/04 | 1,990 | 2,008 | 1,939 | 1,961 | 91,400 |