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 |
---|---|---|---|---|---|
2005/12/30 | 692,997 | 699,997 | 687,997 | 689,997 | 443 |
2005/12/29 | 678,997 | 689,997 | 677,997 | 689,997 | 635 |
2005/12/28 | 672,997 | 679,997 | 669,997 | 674,997 | 438 |
2005/12/27 | 669,997 | 671,997 | 668,997 | 671,997 | 295 |
2005/12/26 | 670,997 | 675,997 | 668,997 | 674,997 | 519 |
2005/12/22 | 667,997 | 668,997 | 660,997 | 668,997 | 424 |
2005/12/21 | 663,997 | 669,997 | 659,997 | 668,997 | 895 |
2005/12/20 | 649,997 | 659,997 | 648,997 | 659,997 | 621 |
2005/12/19 | 645,997 | 647,997 | 644,997 | 647,997 | 277 |
2005/12/16 | 641,997 | 647,997 | 640,997 | 645,997 | 448 |
2005/12/15 | 631,997 | 643,997 | 631,997 | 643,997 | 950 |
2005/12/14 | 641,997 | 641,997 | 631,997 | 635,997 | 528 |
2005/12/13 | 650,997 | 651,997 | 639,997 | 643,997 | 1,215 |
2005/12/12 | 659,997 | 659,997 | 651,997 | 651,997 | 471 |
2005/12/09 | 662,997 | 662,997 | 657,997 | 659,997 | 445 |
2005/12/08 | 659,997 | 662,997 | 658,997 | 662,997 | 355 |
2005/12/07 | 660,997 | 661,997 | 657,997 | 659,997 | 458 |
2005/12/06 | 664,997 | 664,997 | 657,997 | 662,997 | 647 |
2005/12/05 | 669,997 | 669,997 | 657,997 | 663,997 | 575 |
2005/12/02 | 674,997 | 675,997 | 664,997 | 671,997 | 440 |
2005/12/01 | 683,997 | 683,997 | 673,997 | 673,997 | 353 |
2005/11/30 | 682,997 | 683,997 | 673,997 | 683,997 | 843 |
2005/11/29 | 688,997 | 688,997 | 681,997 | 681,997 | 383 |
2005/11/28 | 687,997 | 691,997 | 686,997 | 689,997 | 268 |
2005/11/25 | 694,997 | 694,997 | 685,997 | 685,997 | 481 |
2005/11/24 | 711,997 | 711,997 | 706,997 | 709,997 | 420 |
2005/11/22 | 706,997 | 713,997 | 706,997 | 712,997 | 359 |
2005/11/21 | 712,997 | 713,997 | 703,997 | 713,997 | 374 |
2005/11/18 | 711,997 | 712,997 | 708,997 | 712,997 | 316 |
2005/11/17 | 712,997 | 713,997 | 709,997 | 711,997 | 552 |
2005/11/16 | 707,997 | 713,997 | 707,997 | 713,997 | 482 |
2005/11/15 | 708,997 | 709,997 | 705,997 | 709,997 | 240 |
2005/11/14 | 710,997 | 710,997 | 705,997 | 708,997 | 154 |
2005/11/11 | 712,997 | 712,997 | 705,997 | 705,997 | 297 |
2005/11/10 | 706,997 | 710,997 | 705,997 | 710,997 | 347 |
2005/11/09 | 711,997 | 713,997 | 705,997 | 705,997 | 434 |
2005/11/08 | 712,997 | 712,997 | 710,997 | 712,997 | 419 |
2005/11/07 | 710,997 | 712,997 | 709,997 | 711,997 | 118 |
2005/11/04 | 710,997 | 714,997 | 708,997 | 710,997 | 449 |
2005/11/02 | 707,997 | 710,997 | 705,997 | 710,997 | 356 |
2005/11/01 | 703,997 | 707,997 | 702,997 | 707,997 | 436 |
2005/10/31 | 701,997 | 705,997 | 700,997 | 703,997 | 223 |
2005/10/28 | 705,997 | 705,997 | 701,997 | 701,997 | 187 |
2005/10/27 | 702,997 | 703,997 | 699,997 | 701,997 | 431 |
2005/10/26 | 704,997 | 705,997 | 697,997 | 703,997 | 342 |
2005/10/25 | 701,997 | 704,997 | 697,997 | 704,997 | 301 |
2005/10/24 | 701,997 | 703,997 | 697,997 | 702,997 | 426 |
2005/10/21 | 699,997 | 706,997 | 699,997 | 704,997 | 202 |
2005/10/20 | 700,997 | 703,997 | 699,997 | 703,997 | 121 |
2005/10/19 | 702,997 | 704,997 | 700,997 | 701,997 | 193 |
2005/10/18 | 708,997 | 709,997 | 699,997 | 709,997 | 244 |
2005/10/17 | 708,997 | 711,997 | 702,997 | 709,997 | 288 |
2005/10/14 | 709,997 | 712,997 | 705,997 | 712,997 | 278 |
2005/10/13 | 710,997 | 710,997 | 704,997 | 709,997 | 97 |
2005/10/12 | 713,997 | 713,997 | 709,997 | 712,997 | 81 |
2005/10/11 | 705,997 | 713,997 | 705,997 | 713,997 | 198 |
2005/10/07 | 699,997 | 705,997 | 697,997 | 705,997 | 231 |
2005/10/06 | 700,997 | 701,997 | 696,997 | 698,997 | 480 |
2005/10/05 | 702,997 | 708,997 | 695,997 | 706,997 | 377 |
2005/10/04 | 715,997 | 715,997 | 700,997 | 703,997 | 315 |
2005/10/03 | 727,997 | 727,997 | 710,997 | 713,997 | 375 |
2005/09/30 | 718,997 | 728,997 | 716,997 | 726,997 | 651 |
2005/09/29 | 715,997 | 716,997 | 713,997 | 716,997 | 324 |
2005/09/28 | 711,997 | 717,997 | 709,997 | 713,997 | 542 |
2005/09/27 | 709,997 | 710,997 | 705,997 | 710,997 | 265 |
2005/09/26 | 703,997 | 704,997 | 697,997 | 704,997 | 518 |
2005/09/22 | 690,997 | 701,997 | 690,997 | 696,997 | 348 |
2005/09/21 | 688,997 | 692,997 | 684,997 | 688,997 | 258 |
2005/09/20 | 686,997 | 688,997 | 683,997 | 688,997 | 200 |
2005/09/16 | 689,997 | 694,997 | 680,997 | 689,997 | 600 |
2005/09/15 | 698,997 | 698,997 | 688,997 | 689,997 | 296 |
2005/09/14 | 707,997 | 707,997 | 698,997 | 698,997 | 246 |
2005/09/13 | 704,997 | 709,997 | 704,997 | 704,997 | 196 |
2005/09/12 | 705,997 | 707,997 | 704,997 | 706,997 | 93 |
2005/09/09 | 711,997 | 711,997 | 705,997 | 709,997 | 185 |
2005/09/08 | 706,997 | 711,997 | 704,997 | 708,997 | 255 |
2005/09/07 | 707,997 | 707,997 | 703,997 | 704,997 | 224 |
2005/09/06 | 711,997 | 713,997 | 705,997 | 705,997 | 511 |
2005/09/05 | 720,997 | 720,997 | 708,997 | 717,997 | 589 |
2005/09/02 | 721,997 | 723,997 | 717,997 | 723,997 | 323 |
2005/09/01 | 720,997 | 727,997 | 715,997 | 727,997 | 439 |
2005/08/31 | 721,997 | 727,997 | 717,997 | 726,997 | 210 |
2005/08/30 | 728,997 | 728,997 | 721,997 | 721,997 | 93 |
2005/08/29 | 719,997 | 728,997 | 719,997 | 728,997 | 194 |
2005/08/26 | 727,997 | 727,997 | 716,997 | 721,997 | 82 |
2005/08/25 | 724,997 | 728,997 | 723,997 | 728,997 | 408 |
2005/08/24 | 715,997 | 724,997 | 710,997 | 724,997 | 791 |
2005/08/23 | 709,997 | 714,997 | 705,997 | 711,997 | 465 |
2005/08/22 | 709,997 | 713,997 | 704,997 | 713,997 | 207 |
2005/08/19 | 704,997 | 714,997 | 704,997 | 713,997 | 372 |
2005/08/18 | 708,997 | 712,997 | 706,997 | 710,997 | 233 |
2005/08/17 | 715,997 | 718,997 | 706,997 | 712,997 | 428 |
2005/08/16 | 692,997 | 715,997 | 691,997 | 715,997 | 636 |
2005/08/15 | 708,997 | 708,997 | 684,997 | 702,997 | 783 |
2005/08/12 | 710,997 | 718,997 | 709,997 | 709,997 | 518 |
2005/08/11 | 714,997 | 717,997 | 709,997 | 714,997 | 529 |
2005/08/10 | 719,997 | 719,997 | 708,997 | 715,997 | 400 |
2005/08/09 | 710,997 | 716,997 | 710,997 | 715,997 | 179 |
2005/08/08 | 717,997 | 719,997 | 710,997 | 718,997 | 240 |
2005/08/05 | 715,997 | 719,997 | 715,997 | 719,997 | 271 |
2005/08/04 | 722,997 | 722,997 | 718,997 | 720,997 | 183 |
2005/08/03 | 723,997 | 724,997 | 722,997 | 723,997 | 800 |
2005/08/02 | 714,997 | 723,997 | 712,997 | 723,997 | 805 |
2005/08/01 | 719,997 | 720,997 | 716,997 | 719,997 | 754 |
2005/07/29 | 717,997 | 720,997 | 714,997 | 719,997 | 546 |
2005/07/28 | 719,997 | 720,997 | 715,997 | 717,997 | 794 |
2005/07/27 | 720,997 | 720,997 | 717,997 | 720,997 | 179 |
2005/07/26 | 719,997 | 720,997 | 717,997 | 720,997 | 245 |
2005/07/25 | 722,997 | 722,997 | 717,997 | 719,997 | 343 |
2005/07/22 | 725,997 | 725,997 | 716,997 | 722,997 | 233 |
2005/07/21 | 721,997 | 725,997 | 719,997 | 725,997 | 628 |
2005/07/20 | 721,997 | 725,997 | 719,997 | 723,997 | 898 |
2005/07/19 | 722,997 | 722,997 | 712,997 | 721,997 | 425 |
2005/07/15 | 708,997 | 720,997 | 703,997 | 712,997 | 724 |
2005/07/14 | 704,997 | 709,997 | 700,997 | 709,997 | 467 |
2005/07/13 | 724,997 | 724,997 | 713,997 | 715,997 | 486 |
2005/07/12 | 728,997 | 728,997 | 721,997 | 726,997 | 414 |
2005/07/11 | 725,997 | 729,997 | 724,997 | 729,997 | 672 |
2005/07/08 | 719,997 | 722,997 | 717,997 | 721,997 | 430 |
2005/07/07 | 723,997 | 723,997 | 716,997 | 719,997 | 744 |
2005/07/06 | 709,997 | 718,997 | 708,997 | 714,997 | 1,451 |
2005/07/05 | 707,997 | 709,997 | 706,997 | 706,997 | 861 |
2005/07/04 | 707,997 | 707,997 | 704,997 | 707,997 | 279 |
2005/07/01 | 703,997 | 705,997 | 702,997 | 705,997 | 448 |
2005/06/30 | 708,997 | 708,997 | 702,997 | 707,997 | 417 |
2005/06/29 | 709,997 | 710,997 | 704,997 | 708,997 | 844 |
2005/06/28 | 704,997 | 708,997 | 702,997 | 708,997 | 629 |
2005/06/27 | 704,997 | 704,997 | 701,997 | 703,997 | 190 |
2005/06/24 | 702,997 | 704,997 | 701,997 | 704,997 | 184 |
2005/06/23 | 701,997 | 705,997 | 699,997 | 701,997 | 873 |
2005/06/22 | 698,997 | 701,997 | 698,997 | 700,997 | 264 |
2005/06/21 | 700,997 | 700,997 | 697,997 | 700,997 | 240 |
2005/06/20 | 698,997 | 700,997 | 697,997 | 700,997 | 350 |
2005/06/17 | 701,997 | 701,997 | 698,997 | 699,997 | 340 |
2005/06/16 | 694,997 | 700,997 | 692,997 | 700,997 | 846 |
2005/06/15 | 694,997 | 694,997 | 691,997 | 694,997 | 410 |
2005/06/14 | 686,997 | 693,997 | 685,997 | 692,997 | 412 |
2005/06/13 | 684,997 | 687,997 | 684,997 | 686,997 | 146 |
2005/06/10 | 686,997 | 686,997 | 684,997 | 684,997 | 307 |
2005/06/09 | 688,997 | 688,997 | 685,997 | 685,997 | 307 |
2005/06/08 | 687,997 | 690,997 | 687,997 | 689,997 | 238 |
2005/06/07 | 691,997 | 691,997 | 689,997 | 690,997 | 174 |
2005/06/06 | 689,997 | 692,997 | 688,997 | 692,997 | 588 |
2005/06/03 | 690,997 | 690,997 | 687,997 | 689,997 | 208 |
2005/06/02 | 693,997 | 694,997 | 689,997 | 689,997 | 446 |
2005/06/01 | 694,997 | 694,997 | 692,997 | 693,997 | 297 |
2005/05/31 | 690,997 | 695,997 | 689,997 | 694,997 | 527 |
2005/05/30 | 690,997 | 692,997 | 688,997 | 692,997 | 206 |
2005/05/27 | 690,997 | 690,997 | 687,997 | 690,997 | 391 |
2005/05/26 | 682,997 | 694,997 | 682,997 | 694,997 | 461 |
2005/05/25 | 703,997 | 705,997 | 699,997 | 704,997 | 900 |
2005/05/24 | 703,997 | 703,997 | 701,997 | 703,997 | 474 |
2005/05/23 | 703,997 | 704,997 | 700,997 | 703,997 | 279 |
2005/05/20 | 700,997 | 705,997 | 695,997 | 702,997 | 680 |
2005/05/19 | 700,997 | 703,997 | 697,997 | 703,997 | 595 |
2005/05/18 | 697,997 | 702,997 | 694,997 | 700,997 | 718 |
2005/05/17 | 703,997 | 704,997 | 697,997 | 697,997 | 551 |
2005/05/16 | 706,997 | 706,997 | 701,997 | 703,997 | 589 |
2005/05/13 | 708,997 | 709,997 | 704,997 | 706,997 | 363 |
2005/05/12 | 706,997 | 709,997 | 703,997 | 709,997 | 1,154 |
2005/05/11 | 703,997 | 706,997 | 701,997 | 705,997 | 987 |
2005/05/10 | 699,997 | 704,997 | 699,997 | 702,997 | 1,870 |
2005/05/09 | 698,997 | 699,997 | 696,997 | 698,997 | 728 |
2005/05/06 | 694,997 | 699,997 | 692,997 | 698,997 | 336 |
2005/05/02 | 690,997 | 693,997 | 689,997 | 693,997 | 159 |
2005/04/28 | 694,997 | 694,997 | 689,997 | 690,997 | 262 |
2005/04/27 | 692,997 | 694,997 | 690,997 | 694,997 | 380 |
2005/04/26 | 692,997 | 694,997 | 691,997 | 691,997 | 477 |
2005/04/25 | 693,997 | 693,997 | 688,997 | 693,997 | 579 |
2005/04/22 | 692,997 | 696,997 | 688,997 | 693,997 | 455 |
2005/04/21 | 696,997 | 696,997 | 690,997 | 696,997 | 332 |
2005/04/20 | 692,997 | 694,997 | 684,997 | 694,997 | 324 |
2005/04/19 | 689,997 | 692,997 | 689,997 | 692,997 | 228 |
2005/04/18 | 695,997 | 696,997 | 690,997 | 692,997 | 325 |
2005/04/15 | 697,997 | 698,997 | 696,997 | 698,997 | 270 |
2005/04/14 | 701,997 | 701,997 | 695,997 | 700,997 | 329 |
2005/04/13 | 699,997 | 703,997 | 699,997 | 701,997 | 764 |
2005/04/12 | 699,997 | 701,997 | 698,997 | 699,997 | 478 |
2005/04/11 | 699,997 | 701,997 | 699,997 | 700,997 | 800 |
2005/04/08 | 699,997 | 701,997 | 697,997 | 701,997 | 529 |
2005/04/07 | 697,997 | 700,997 | 696,997 | 700,997 | 792 |
2005/04/06 | 693,997 | 698,997 | 693,997 | 697,997 | 620 |
2005/04/05 | 689,997 | 694,997 | 686,997 | 694,997 | 269 |
2005/04/04 | 689,997 | 689,997 | 681,997 | 689,997 | 531 |
2005/04/01 | 689,997 | 690,997 | 685,997 | 687,997 | 579 |
2005/03/31 | 698,997 | 699,997 | 693,997 | 694,997 | 475 |
2005/03/30 | 699,997 | 700,997 | 696,997 | 699,997 | 946 |
2005/03/29 | 693,997 | 698,997 | 692,997 | 697,997 | 626 |
2005/03/28 | 691,997 | 693,997 | 689,997 | 693,997 | 311 |
2005/03/25 | 689,997 | 692,997 | 686,997 | 690,997 | 393 |
2005/03/24 | 687,997 | 692,997 | 684,997 | 691,997 | 435 |
2005/03/23 | 686,997 | 688,997 | 684,997 | 687,997 | 362 |
2005/03/22 | 683,997 | 686,997 | 680,997 | 686,997 | 398 |
2005/03/18 | 683,997 | 683,997 | 680,997 | 681,997 | 276 |
2005/03/17 | 682,997 | 682,997 | 679,997 | 682,997 | 184 |
2005/03/16 | 683,997 | 683,997 | 679,997 | 682,997 | 215 |
2005/03/15 | 681,997 | 683,997 | 678,997 | 683,997 | 628 |
2005/03/14 | 683,997 | 684,997 | 680,997 | 684,997 | 299 |
2005/03/11 | 683,997 | 684,997 | 680,997 | 683,997 | 268 |
2005/03/10 | 682,997 | 683,997 | 681,997 | 683,997 | 141 |
2005/03/09 | 684,997 | 685,997 | 683,997 | 684,997 | 265 |
2005/03/08 | 681,997 | 686,997 | 681,997 | 685,997 | 774 |
2005/03/07 | 678,997 | 681,997 | 676,997 | 681,997 | 205 |
2005/03/04 | 678,997 | 679,997 | 674,997 | 679,997 | 312 |
2005/03/03 | 681,997 | 682,997 | 678,997 | 679,997 | 240 |
2005/03/02 | 680,997 | 682,997 | 679,997 | 681,997 | 278 |
2005/03/01 | 685,997 | 685,997 | 680,997 | 685,997 | 297 |
2005/02/28 | 684,997 | 687,997 | 682,997 | 686,997 | 324 |
2005/02/25 | 684,997 | 687,997 | 683,997 | 684,997 | 695 |
2005/02/24 | 681,997 | 684,997 | 681,997 | 684,997 | 483 |
2005/02/23 | 679,997 | 683,997 | 677,997 | 683,997 | 503 |
2005/02/22 | 679,997 | 681,997 | 678,997 | 679,997 | 1,070 |
2005/02/21 | 673,997 | 679,997 | 673,997 | 679,997 | 806 |
2005/02/18 | 666,997 | 674,997 | 664,997 | 672,997 | 568 |
2005/02/17 | 664,997 | 668,997 | 661,997 | 667,997 | 615 |
2005/02/16 | 660,997 | 665,997 | 658,997 | 665,997 | 471 |
2005/02/15 | 666,997 | 666,997 | 659,997 | 665,997 | 488 |
2005/02/14 | 663,997 | 667,997 | 662,997 | 667,997 | 252 |
2005/02/10 | 665,997 | 668,997 | 661,997 | 668,997 | 385 |
2005/02/09 | 667,997 | 668,997 | 664,997 | 667,997 | 315 |
2005/02/08 | 670,997 | 671,997 | 668,997 | 669,997 | 205 |
2005/02/07 | 669,997 | 670,997 | 666,997 | 670,997 | 363 |
2005/02/04 | 671,997 | 672,997 | 669,997 | 671,997 | 395 |
2005/02/03 | 674,997 | 676,997 | 672,997 | 674,997 | 253 |
2005/02/02 | 679,997 | 679,997 | 673,997 | 676,997 | 327 |
2005/02/01 | 676,997 | 679,997 | 675,997 | 678,997 | 367 |
2005/01/31 | 676,997 | 677,997 | 672,997 | 677,997 | 269 |
2005/01/28 | 674,997 | 676,997 | 672,997 | 676,997 | 553 |
2005/01/27 | 675,997 | 676,997 | 673,997 | 675,997 | 325 |
2005/01/26 | 673,997 | 675,997 | 671,997 | 674,997 | 366 |
2005/01/25 | 671,997 | 675,997 | 669,997 | 671,997 | 602 |
2005/01/24 | 671,997 | 672,997 | 668,997 | 670,997 | 378 |
2005/01/21 | 667,997 | 671,997 | 665,997 | 670,997 | 160 |
2005/01/20 | 671,997 | 671,997 | 667,997 | 670,997 | 210 |
2005/01/19 | 669,997 | 673,997 | 668,997 | 673,997 | 245 |
2005/01/18 | 669,997 | 671,997 | 665,997 | 669,997 | 490 |
2005/01/17 | 673,997 | 673,997 | 668,997 | 669,997 | 168 |
2005/01/14 | 669,997 | 674,997 | 668,997 | 673,997 | 242 |
2005/01/13 | 671,997 | 676,997 | 669,997 | 669,997 | 462 |
2005/01/12 | 678,997 | 678,997 | 672,997 | 676,997 | 194 |
2005/01/11 | 679,997 | 680,997 | 675,997 | 679,997 | 160 |
2005/01/07 | 687,997 | 687,997 | 676,997 | 681,997 | 349 |
2005/01/06 | 689,997 | 689,997 | 679,997 | 687,997 | 181 |
2005/01/05 | 692,997 | 692,997 | 687,997 | 689,997 | 384 |
2005/01/04 | 689,997 | 692,997 | 688,997 | 692,997 | 162 |