ユナイテッド・アーバン投資法人(8960)の株価時系列情報
ユナイテッド・アーバン投資法人(8960)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 |
---|---|---|---|---|---|
2004/12/30 | 688,997 | 688,997 | 683,997 | 688,997 | 227 |
2004/12/29 | 693,997 | 693,997 | 682,997 | 688,997 | 659 |
2004/12/28 | 665,997 | 689,997 | 665,997 | 687,997 | 586 |
2004/12/27 | 658,997 | 665,997 | 657,997 | 665,997 | 416 |
2004/12/24 | 657,997 | 659,997 | 655,997 | 659,997 | 283 |
2004/12/22 | 650,997 | 655,997 | 650,997 | 655,997 | 450 |
2004/12/21 | 652,997 | 653,997 | 650,997 | 653,997 | 405 |
2004/12/20 | 655,997 | 655,997 | 649,997 | 652,997 | 590 |
2004/12/17 | 656,997 | 658,997 | 652,997 | 652,997 | 589 |
2004/12/16 | 645,997 | 657,997 | 641,997 | 649,997 | 1,125 |
2004/12/15 | 649,997 | 651,997 | 641,997 | 645,997 | 621 |
2004/12/14 | 658,997 | 658,997 | 645,997 | 652,997 | 893 |
2004/12/13 | 668,997 | 669,997 | 657,997 | 659,997 | 455 |
2004/12/10 | 674,997 | 674,997 | 667,997 | 670,997 | 287 |
2004/12/09 | 676,997 | 677,997 | 671,997 | 674,997 | 328 |
2004/12/08 | 669,997 | 674,997 | 669,997 | 674,997 | 365 |
2004/12/07 | 662,997 | 674,997 | 660,997 | 669,997 | 848 |
2004/12/06 | 678,997 | 681,997 | 659,997 | 664,997 | 1,491 |
2004/12/03 | 689,997 | 692,997 | 682,997 | 682,997 | 999 |
2004/12/02 | 692,997 | 695,997 | 689,997 | 692,997 | 1,658 |
2004/12/01 | 697,997 | 699,997 | 689,997 | 696,997 | 714 |
2004/11/30 | 688,997 | 692,997 | 684,997 | 692,997 | 503 |
2004/11/29 | 690,997 | 696,997 | 686,997 | 688,997 | 1,770 |
2004/11/26 | 713,997 | 717,997 | 702,997 | 706,997 | 286 |
2004/11/25 | 704,997 | 713,997 | 703,997 | 712,997 | 757 |
2004/11/24 | 735,997 | 740,997 | 734,997 | 739,997 | 523 |
2004/11/22 | 739,997 | 739,997 | 729,997 | 732,997 | 166 |
2004/11/19 | 739,997 | 741,997 | 724,997 | 741,997 | 390 |
2004/11/18 | 739,997 | 743,997 | 737,997 | 743,997 | 316 |
2004/11/17 | 734,997 | 738,997 | 727,997 | 738,997 | 380 |
2004/11/16 | 723,997 | 730,997 | 720,997 | 730,997 | 396 |
2004/11/15 | 726,997 | 729,997 | 724,997 | 727,997 | 284 |
2004/11/12 | 732,997 | 739,997 | 727,997 | 736,997 | 270 |
2004/11/11 | 743,997 | 744,997 | 738,997 | 742,997 | 262 |
2004/11/10 | 744,997 | 745,997 | 741,997 | 745,997 | 238 |
2004/11/09 | 745,997 | 747,997 | 743,997 | 746,997 | 255 |
2004/11/08 | 748,997 | 748,997 | 745,997 | 747,997 | 246 |
2004/11/05 | 750,997 | 750,997 | 745,997 | 748,997 | 197 |
2004/11/04 | 748,997 | 750,997 | 744,997 | 750,997 | 596 |
2004/11/02 | 748,997 | 749,997 | 742,997 | 749,997 | 668 |
2004/11/01 | 758,997 | 758,997 | 749,997 | 755,997 | 308 |
2004/10/29 | 744,997 | 755,997 | 743,997 | 755,997 | 363 |
2004/10/28 | 739,997 | 744,997 | 739,997 | 744,997 | 257 |
2004/10/27 | 749,997 | 755,997 | 743,997 | 745,997 | 369 |
2004/10/26 | 753,997 | 757,997 | 747,997 | 753,997 | 279 |
2004/10/25 | 744,997 | 753,997 | 741,997 | 753,997 | 187 |
2004/10/22 | 741,997 | 748,997 | 741,997 | 746,997 | 284 |
2004/10/21 | 733,997 | 742,997 | 733,997 | 741,997 | 264 |
2004/10/20 | 729,997 | 732,997 | 726,997 | 732,997 | 239 |
2004/10/19 | 729,997 | 730,997 | 722,997 | 727,997 | 684 |
2004/10/18 | 722,997 | 724,997 | 720,997 | 723,997 | 226 |
2004/10/15 | 722,997 | 722,997 | 718,997 | 719,997 | 130 |
2004/10/14 | 720,997 | 720,997 | 716,997 | 719,997 | 318 |
2004/10/13 | 724,997 | 724,997 | 714,997 | 720,997 | 602 |
2004/10/12 | 723,997 | 724,997 | 719,997 | 724,997 | 336 |
2004/10/08 | 706,997 | 724,997 | 706,997 | 718,997 | 409 |
2004/10/07 | 709,997 | 709,997 | 702,997 | 706,997 | 160 |
2004/10/06 | 699,997 | 704,997 | 697,997 | 702,997 | 209 |
2004/10/05 | 689,997 | 696,997 | 684,997 | 695,997 | 404 |
2004/10/04 | 704,997 | 704,997 | 694,997 | 694,997 | 1,116 |
2004/10/01 | 711,997 | 711,997 | 695,997 | 703,997 | 947 |
2004/09/30 | 703,997 | 719,997 | 701,997 | 713,997 | 899 |
2004/09/29 | 681,997 | 697,997 | 675,997 | 697,997 | 769 |
2004/09/28 | 674,997 | 680,997 | 673,997 | 679,997 | 955 |
2004/09/27 | 638,997 | 648,997 | 638,997 | 648,997 | 2,848 |
2004/09/24 | 629,997 | 632,997 | 628,997 | 632,997 | 491 |
2004/09/22 | 628,997 | 628,997 | 626,997 | 628,997 | 73 |
2004/09/21 | 627,998 | 628,997 | 626,997 | 628,997 | 175 |
2004/09/17 | 625,998 | 626,997 | 624,998 | 626,997 | 288 |
2004/09/16 | 625,998 | 625,998 | 624,998 | 625,998 | 66 |
2004/09/15 | 625,998 | 626,997 | 623,997 | 626,997 | 184 |
2004/09/14 | 626,997 | 626,997 | 624,998 | 625,998 | 85 |
2004/09/13 | 620,998 | 626,997 | 620,998 | 626,997 | 334 |
2004/09/10 | 622,998 | 624,998 | 619,998 | 621,998 | 125 |
2004/09/09 | 623,997 | 623,997 | 619,998 | 622,998 | 184 |
2004/09/08 | 616,998 | 622,998 | 616,998 | 622,998 | 204 |
2004/09/07 | 615,998 | 618,998 | 615,998 | 618,998 | 49 |
2004/09/06 | 619,998 | 619,998 | 611,998 | 616,998 | 194 |
2004/09/03 | 623,997 | 624,998 | 620,998 | 622,998 | 144 |
2004/09/02 | 624,998 | 624,998 | 620,998 | 624,998 | 275 |
2004/09/01 | 622,998 | 624,998 | 619,998 | 624,998 | 513 |
2004/08/31 | 623,997 | 624,998 | 618,998 | 620,998 | 326 |
2004/08/30 | 616,998 | 622,998 | 616,998 | 622,998 | 350 |
2004/08/27 | 614,998 | 615,998 | 613,998 | 614,998 | 165 |
2004/08/26 | 614,998 | 615,998 | 613,998 | 615,998 | 112 |
2004/08/25 | 612,998 | 614,998 | 610,998 | 614,998 | 134 |
2004/08/24 | 609,998 | 612,998 | 608,998 | 611,998 | 105 |
2004/08/23 | 607,998 | 613,998 | 607,998 | 611,998 | 244 |
2004/08/20 | 608,998 | 608,998 | 605,998 | 607,998 | 130 |
2004/08/19 | 608,998 | 608,998 | 604,998 | 606,998 | 106 |
2004/08/18 | 609,998 | 609,998 | 606,998 | 606,998 | 152 |
2004/08/17 | 605,998 | 608,998 | 604,998 | 608,998 | 203 |
2004/08/16 | 605,998 | 607,998 | 601,998 | 606,998 | 531 |
2004/08/13 | 603,998 | 606,998 | 601,998 | 604,998 | 298 |
2004/08/12 | 599,998 | 602,998 | 599,998 | 602,998 | 399 |
2004/08/11 | 599,998 | 599,998 | 597,998 | 598,998 | 70 |
2004/08/10 | 594,998 | 600,998 | 594,998 | 599,998 | 150 |
2004/08/09 | 592,998 | 597,998 | 592,998 | 596,998 | 127 |
2004/08/06 | 594,998 | 594,998 | 591,998 | 593,998 | 353 |
2004/08/05 | 590,998 | 594,998 | 590,998 | 594,998 | 171 |
2004/08/04 | 588,998 | 591,998 | 588,998 | 590,998 | 145 |
2004/08/03 | 588,998 | 590,998 | 588,998 | 590,998 | 83 |
2004/08/02 | 589,998 | 591,998 | 589,998 | 589,998 | 213 |
2004/07/30 | 590,998 | 591,998 | 589,998 | 591,998 | 294 |
2004/07/29 | 589,998 | 591,998 | 588,998 | 590,998 | 360 |
2004/07/28 | 579,998 | 591,998 | 579,998 | 590,998 | 340 |
2004/07/27 | 571,998 | 579,998 | 571,998 | 577,998 | 444 |
2004/07/26 | 568,998 | 568,998 | 563,998 | 564,998 | 59 |
2004/07/23 | 560,998 | 569,998 | 559,998 | 568,998 | 557 |
2004/07/22 | 561,998 | 561,998 | 559,998 | 560,998 | 83 |
2004/07/21 | 560,998 | 560,998 | 558,998 | 560,998 | 70 |
2004/07/20 | 561,998 | 562,998 | 559,998 | 559,998 | 104 |
2004/07/16 | 559,998 | 561,998 | 558,998 | 561,998 | 79 |
2004/07/15 | 560,998 | 560,998 | 560,998 | 560,998 | 56 |
2004/07/14 | 561,998 | 561,998 | 559,998 | 559,998 | 54 |
2004/07/13 | 557,998 | 559,998 | 557,998 | 558,998 | 45 |
2004/07/12 | 559,998 | 560,998 | 556,998 | 556,998 | 81 |
2004/07/09 | 558,998 | 560,998 | 557,998 | 559,998 | 65 |
2004/07/08 | 559,998 | 560,998 | 558,998 | 559,998 | 97 |
2004/07/07 | 560,998 | 560,998 | 559,998 | 559,998 | 116 |
2004/07/06 | 559,998 | 561,998 | 559,998 | 561,998 | 93 |
2004/07/05 | 560,998 | 561,998 | 560,998 | 561,998 | 103 |
2004/07/02 | 562,998 | 562,998 | 561,998 | 562,998 | 58 |
2004/07/01 | 561,998 | 563,998 | 561,998 | 563,998 | 85 |
2004/06/30 | 563,998 | 563,998 | 560,998 | 562,998 | 117 |
2004/06/29 | 559,998 | 562,998 | 559,998 | 562,998 | 52 |
2004/06/28 | 559,998 | 561,998 | 558,998 | 561,998 | 114 |
2004/06/25 | 560,998 | 563,998 | 559,998 | 559,998 | 206 |
2004/06/24 | 563,998 | 563,998 | 561,998 | 561,998 | 58 |
2004/06/23 | 564,998 | 565,998 | 562,998 | 563,998 | 216 |
2004/06/22 | 563,998 | 566,998 | 561,998 | 566,998 | 728 |
2004/06/21 | 564,998 | 564,998 | 563,998 | 563,998 | 238 |
2004/06/18 | 566,998 | 566,998 | 563,998 | 563,998 | 118 |
2004/06/17 | 568,998 | 568,998 | 564,998 | 567,998 | 235 |
2004/06/16 | 565,998 | 568,998 | 564,998 | 568,998 | 127 |
2004/06/15 | 567,998 | 567,998 | 565,998 | 567,998 | 49 |
2004/06/14 | 568,998 | 568,998 | 565,998 | 567,998 | 118 |
2004/06/11 | 566,998 | 567,998 | 566,998 | 566,998 | 83 |
2004/06/10 | 565,998 | 570,998 | 565,998 | 568,998 | 494 |
2004/06/09 | 567,998 | 567,998 | 565,998 | 566,998 | 143 |
2004/06/08 | 567,998 | 567,998 | 563,998 | 566,998 | 201 |
2004/06/07 | 568,998 | 568,998 | 564,998 | 566,998 | 133 |
2004/06/04 | 566,998 | 569,998 | 565,998 | 568,998 | 64 |
2004/06/03 | 569,998 | 569,998 | 566,998 | 568,998 | 94 |
2004/06/02 | 570,998 | 570,998 | 567,998 | 569,998 | 63 |
2004/06/01 | 565,998 | 570,998 | 565,998 | 570,998 | 130 |
2004/05/31 | 567,998 | 571,998 | 567,998 | 570,998 | 147 |
2004/05/28 | 566,998 | 568,998 | 564,998 | 566,998 | 413 |
2004/05/27 | 564,998 | 568,998 | 564,998 | 568,998 | 197 |
2004/05/26 | 556,998 | 567,998 | 556,998 | 566,998 | 492 |
2004/05/25 | 578,998 | 578,998 | 574,998 | 576,998 | 466 |
2004/05/24 | 582,998 | 582,998 | 576,998 | 578,998 | 447 |
2004/05/21 | 583,998 | 583,998 | 578,998 | 579,998 | 161 |
2004/05/20 | 573,998 | 578,998 | 573,998 | 578,998 | 169 |
2004/05/19 | 576,998 | 581,998 | 576,998 | 578,998 | 312 |
2004/05/18 | 569,998 | 577,998 | 567,998 | 575,998 | 321 |
2004/05/17 | 582,998 | 585,998 | 575,998 | 575,998 | 202 |
2004/05/14 | 580,998 | 586,998 | 579,998 | 580,998 | 325 |
2004/05/13 | 589,998 | 590,998 | 586,998 | 588,998 | 333 |
2004/05/12 | 579,998 | 591,998 | 579,998 | 588,998 | 146 |
2004/05/11 | 584,998 | 589,998 | 579,998 | 584,998 | 362 |
2004/05/10 | 594,998 | 594,998 | 583,998 | 589,998 | 341 |
2004/05/07 | 594,998 | 598,998 | 594,998 | 598,998 | 290 |
2004/05/06 | 598,998 | 602,998 | 596,998 | 599,998 | 468 |
2004/04/30 | 597,998 | 599,998 | 595,998 | 598,998 | 672 |
2004/04/28 | 598,998 | 598,998 | 595,998 | 596,998 | 85 |
2004/04/27 | 598,998 | 598,998 | 594,998 | 597,998 | 227 |
2004/04/26 | 596,998 | 596,998 | 593,998 | 595,998 | 71 |
2004/04/23 | 588,998 | 599,998 | 587,998 | 596,998 | 590 |
2004/04/22 | 584,998 | 588,998 | 582,998 | 587,998 | 260 |
2004/04/21 | 587,998 | 587,998 | 579,998 | 582,998 | 210 |
2004/04/20 | 563,998 | 582,998 | 563,998 | 581,998 | 371 |
2004/04/19 | 579,998 | 579,998 | 569,998 | 573,998 | 401 |
2004/04/16 | 585,998 | 587,998 | 579,998 | 579,998 | 391 |
2004/04/15 | 595,998 | 595,998 | 583,998 | 589,998 | 257 |
2004/04/14 | 590,998 | 595,998 | 589,998 | 592,998 | 307 |
2004/04/13 | 594,998 | 595,998 | 589,998 | 590,998 | 199 |
2004/04/12 | 584,998 | 593,998 | 583,998 | 593,998 | 307 |
2004/04/09 | 575,998 | 583,998 | 574,998 | 581,998 | 202 |
2004/04/08 | 581,998 | 585,998 | 577,998 | 583,998 | 346 |
2004/04/07 | 559,998 | 579,998 | 559,998 | 579,998 | 526 |
2004/04/06 | 549,998 | 568,998 | 546,998 | 563,998 | 1,041 |
2004/04/05 | 583,998 | 583,998 | 560,998 | 564,998 | 1,454 |
2004/04/02 | 603,998 | 604,998 | 559,998 | 591,998 | 690 |
2004/04/01 | 609,998 | 617,998 | 602,998 | 606,998 | 908 |
2004/03/31 | 599,998 | 612,998 | 599,998 | 609,998 | 327 |
2004/03/30 | 597,998 | 604,998 | 597,998 | 600,998 | 229 |
2004/03/29 | 600,998 | 601,998 | 597,998 | 599,998 | 409 |
2004/03/26 | 606,998 | 611,998 | 599,998 | 603,998 | 531 |
2004/03/25 | 593,998 | 609,998 | 587,998 | 608,998 | 516 |
2004/03/24 | 573,998 | 593,998 | 573,998 | 589,998 | 445 |
2004/03/23 | 572,998 | 573,998 | 566,998 | 573,998 | 265 |
2004/03/22 | 573,998 | 578,998 | 569,998 | 572,998 | 316 |
2004/03/19 | 559,998 | 571,998 | 555,998 | 567,998 | 493 |
2004/03/18 | 573,998 | 584,998 | 560,998 | 562,998 | 498 |
2004/03/17 | 564,998 | 572,998 | 561,998 | 568,998 | 370 |
2004/03/16 | 545,998 | 568,998 | 545,998 | 557,998 | 657 |
2004/03/15 | 534,998 | 546,998 | 534,998 | 545,998 | 442 |
2004/03/12 | 533,998 | 534,998 | 532,998 | 534,998 | 331 |
2004/03/11 | 533,998 | 534,998 | 532,998 | 534,998 | 128 |
2004/03/10 | 534,998 | 534,998 | 531,998 | 532,998 | 172 |
2004/03/09 | 534,998 | 534,998 | 528,998 | 531,998 | 380 |
2004/03/08 | 530,998 | 532,998 | 528,998 | 530,998 | 404 |
2004/03/05 | 534,998 | 534,998 | 527,998 | 527,998 | 344 |
2004/03/04 | 534,998 | 537,998 | 531,998 | 535,998 | 793 |
2004/03/03 | 524,998 | 535,998 | 523,998 | 531,998 | 769 |
2004/03/02 | 520,998 | 528,998 | 519,998 | 525,998 | 914 |
2004/03/01 | 514,998 | 518,998 | 514,998 | 518,998 | 272 |
2004/02/27 | 510,998 | 513,998 | 510,998 | 512,998 | 262 |
2004/02/26 | 509,998 | 511,998 | 509,998 | 511,998 | 262 |
2004/02/25 | 510,998 | 512,998 | 509,998 | 510,998 | 485 |
2004/02/24 | 512,998 | 512,998 | 508,998 | 510,998 | 254 |
2004/02/23 | 511,998 | 515,998 | 510,998 | 514,998 | 767 |
2004/02/20 | 513,998 | 516,998 | 511,998 | 514,998 | 227 |
2004/02/19 | 509,998 | 514,998 | 508,998 | 514,998 | 382 |
2004/02/18 | 513,998 | 513,998 | 508,998 | 509,998 | 489 |
2004/02/17 | 509,998 | 513,998 | 509,998 | 512,998 | 522 |
2004/02/16 | 509,998 | 510,998 | 508,998 | 508,998 | 186 |
2004/02/13 | 510,998 | 510,998 | 507,998 | 508,998 | 145 |
2004/02/12 | 506,998 | 510,998 | 505,998 | 510,998 | 198 |
2004/02/10 | 502,998 | 504,998 | 501,998 | 503,998 | 177 |
2004/02/09 | 504,998 | 506,998 | 501,998 | 503,998 | 238 |
2004/02/06 | 507,998 | 508,998 | 505,998 | 505,998 | 163 |
2004/02/05 | 509,998 | 509,998 | 505,998 | 507,998 | 259 |
2004/02/04 | 512,998 | 513,998 | 508,998 | 508,998 | 432 |
2004/02/03 | 512,998 | 513,998 | 511,998 | 512,998 | 230 |
2004/02/02 | 516,998 | 517,998 | 514,998 | 515,998 | 303 |
2004/01/30 | 519,998 | 519,998 | 513,998 | 516,998 | 269 |
2004/01/29 | 518,998 | 519,998 | 517,998 | 519,998 | 714 |
2004/01/28 | 521,998 | 524,998 | 516,998 | 517,998 | 1,306 |
2004/01/27 | 512,998 | 520,998 | 512,998 | 519,998 | 1,230 |
2004/01/26 | 511,998 | 516,998 | 510,998 | 514,998 | 923 |
2004/01/23 | 506,998 | 510,998 | 506,998 | 508,998 | 1,021 |
2004/01/22 | 499,998 | 506,998 | 499,998 | 505,998 | 1,223 |
2004/01/21 | 495,998 | 499,998 | 495,998 | 498,998 | 981 |
2004/01/20 | 495,998 | 497,998 | 494,998 | 496,998 | 617 |
2004/01/19 | 493,998 | 496,998 | 493,998 | 495,998 | 633 |
2004/01/16 | 494,998 | 495,998 | 492,998 | 493,998 | 410 |
2004/01/15 | 494,998 | 495,998 | 493,998 | 493,998 | 208 |
2004/01/14 | 493,998 | 495,998 | 492,998 | 493,998 | 661 |
2004/01/13 | 496,998 | 496,998 | 491,998 | 494,998 | 830 |
2004/01/09 | 496,998 | 497,998 | 494,998 | 496,998 | 538 |
2004/01/08 | 494,998 | 499,998 | 493,998 | 496,998 | 1,357 |
2004/01/07 | 488,998 | 496,998 | 488,998 | 496,998 | 2,848 |
2004/01/06 | 486,998 | 489,998 | 486,998 | 487,998 | 2,371 |
2004/01/05 | 485,998 | 486,998 | 485,998 | 486,998 | 749 |