日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 781,997 781,997 772,997 781,997 209
2006/12/28 765,997 787,997 759,997 781,997 896
2006/12/27 749,997 761,997 745,997 761,997 308
2006/12/26 738,997 752,997 737,997 751,997 655
2006/12/25 735,997 737,997 734,997 737,997 470
2006/12/22 732,997 734,997 732,997 734,997 869
2006/12/21 723,997 729,997 723,997 729,997 708
2006/12/20 729,997 729,997 724,997 729,997 338
2006/12/19 733,997 733,997 719,997 729,997 544
2006/12/18 734,997 735,997 728,997 733,997 919
2006/12/15 733,997 736,997 728,997 734,997 891
2006/12/14 733,997 734,997 727,997 733,997 595
2006/12/13 732,997 732,997 723,997 731,997 570
2006/12/12 725,997 732,997 725,997 731,997 303
2006/12/11 719,997 734,997 717,997 734,997 817
2006/12/08 723,997 724,997 718,997 724,997 262
2006/12/07 724,997 724,997 715,997 723,997 341
2006/12/06 711,997 725,997 709,997 724,997 1,123
2006/12/05 701,997 707,997 700,997 707,997 302
2006/12/04 700,997 703,997 697,997 700,997 232
2006/12/01 700,997 700,997 697,997 700,997 423
2006/11/30 700,997 711,997 700,997 703,997 565
2006/11/29 708,997 710,997 700,997 705,997 451
2006/11/28 711,997 711,997 707,997 710,997 485
2006/11/27 709,997 713,997 706,997 713,997 482
2006/11/24 732,997 732,997 724,997 726,997 461
2006/11/22 731,997 733,997 725,997 725,997 163
2006/11/21 737,997 737,997 730,997 730,997 314
2006/11/20 728,997 734,997 728,997 734,997 899
2006/11/17 724,997 727,997 722,997 727,997 320
2006/11/16 723,997 725,997 722,997 723,997 323
2006/11/15 714,997 722,997 714,997 714,997 421
2006/11/14 720,997 721,997 715,997 721,997 259
2006/11/13 720,997 722,997 719,997 722,997 194
2006/11/10 722,997 722,997 719,997 721,997 147
2006/11/09 718,997 725,997 716,997 724,997 881
2006/11/08 717,997 720,997 717,997 719,997 179
2006/11/07 718,997 721,997 717,997 718,997 364
2006/11/06 712,997 719,997 711,997 718,997 617
2006/11/02 708,997 710,997 704,997 709,997 356
2006/11/01 699,997 704,997 698,997 702,997 212
2006/10/31 693,997 701,997 693,997 698,997 212
2006/10/30 697,997 697,997 693,997 693,997 116
2006/10/27 695,997 702,997 694,997 697,997 424
2006/10/26 694,997 702,997 693,997 697,997 388
2006/10/25 697,997 700,997 689,997 689,997 329
2006/10/24 695,997 702,997 695,997 700,997 369
2006/10/23 696,997 696,997 694,997 694,997 91
2006/10/20 695,997 701,997 693,997 696,997 410
2006/10/19 698,997 700,997 694,997 694,997 379
2006/10/18 698,997 699,997 695,997 695,997 354
2006/10/17 696,997 698,997 693,997 695,997 218
2006/10/16 694,997 695,997 694,997 695,997 183
2006/10/13 690,997 694,997 690,997 694,997 396
2006/10/12 693,997 693,997 684,997 688,997 492
2006/10/11 681,997 690,997 678,997 690,997 444
2006/10/10 673,997 679,997 673,997 679,997 502
2006/10/06 678,997 679,997 675,997 678,997 309
2006/10/05 675,997 679,997 675,997 679,997 435
2006/10/04 675,997 678,997 675,997 678,997 256
2006/10/03 674,997 677,997 671,997 675,997 493
2006/10/02 674,997 676,997 669,997 676,997 495
2006/09/29 677,997 677,997 669,997 670,997 575
2006/09/28 678,997 686,997 671,997 678,997 588
2006/09/27 677,997 679,997 674,997 675,997 411
2006/09/26 663,997 679,997 662,997 678,997 521
2006/09/25 666,997 671,997 662,997 662,997 581
2006/09/22 664,997 672,997 664,997 667,997 716
2006/09/21 664,997 671,997 664,997 666,997 510
2006/09/20 670,997 673,997 665,997 665,997 708
2006/09/19 683,997 684,997 670,997 670,997 950
2006/09/15 685,997 693,997 682,997 687,997 493
2006/09/14 700,997 703,997 685,997 685,997 857
2006/09/13 704,997 706,997 699,997 702,997 267
2006/09/12 702,997 705,997 699,997 705,997 189
2006/09/11 707,997 707,997 697,997 697,997 345
2006/09/08 703,997 707,997 699,997 704,997 457
2006/09/07 707,997 707,997 699,997 702,997 196
2006/09/06 705,997 708,997 703,997 707,997 187
2006/09/05 707,997 708,997 701,997 703,997 213
2006/09/04 706,997 708,997 704,997 704,997 554
2006/09/01 699,997 708,997 699,997 707,997 390
2006/08/31 691,997 702,997 691,997 699,997 568
2006/08/30 689,997 691,997 686,997 691,997 285
2006/08/29 692,997 692,997 688,997 689,997 264
2006/08/28 685,997 689,997 685,997 689,997 331
2006/08/25 684,997 687,997 683,997 687,997 458
2006/08/24 686,997 686,997 680,997 683,997 188
2006/08/23 682,997 686,997 682,997 686,997 95
2006/08/22 681,997 685,997 681,997 682,997 138
2006/08/21 686,997 686,997 682,997 682,997 212
2006/08/18 685,997 686,997 683,997 686,997 181
2006/08/17 681,997 686,997 681,997 686,997 137
2006/08/16 684,997 684,997 680,997 682,997 157
2006/08/15 684,997 684,997 680,997 680,997 123
2006/08/14 676,997 682,997 676,997 682,997 83
2006/08/11 682,997 683,997 677,997 679,997 133
2006/08/10 677,997 684,997 677,997 684,997 42
2006/08/09 674,997 686,997 673,997 686,997 124
2006/08/08 686,997 686,997 669,997 678,997 157
2006/08/07 683,997 683,997 680,997 682,997 105
2006/08/04 682,997 682,997 677,997 678,997 328
2006/08/03 675,997 682,997 675,997 682,997 91
2006/08/02 673,997 678,997 672,997 678,997 121
2006/08/01 668,997 672,997 665,997 665,997 136
2006/07/31 674,997 677,997 670,997 673,997 95
2006/07/28 679,997 679,997 672,997 673,997 303
2006/07/27 691,997 691,997 681,997 681,997 168
2006/07/26 688,997 695,997 684,997 693,997 318
2006/07/25 679,997 690,997 678,997 687,997 517
2006/07/24 669,997 680,997 667,997 678,997 377
2006/07/21 648,997 669,997 648,997 669,997 671
2006/07/20 642,997 652,997 638,997 649,997 212
2006/07/19 636,997 642,997 632,997 642,997 184
2006/07/18 653,997 653,997 632,997 632,997 233
2006/07/14 656,997 659,997 652,997 654,997 129
2006/07/13 654,997 655,997 652,997 653,997 228
2006/07/12 649,997 652,997 648,997 650,997 247
2006/07/11 658,997 658,997 649,997 650,997 271
2006/07/10 651,997 655,997 649,997 653,997 81
2006/07/07 651,997 658,997 650,997 655,997 208
2006/07/06 659,997 659,997 654,997 654,997 56
2006/07/05 661,997 661,997 657,997 658,997 77
2006/07/04 672,997 672,997 659,997 661,997 110
2006/07/03 666,997 666,997 661,997 664,997 238
2006/06/30 664,997 666,997 658,997 664,997 427
2006/06/29 670,997 680,997 661,997 661,997 204
2006/06/28 682,997 686,997 669,997 669,997 71
2006/06/27 684,997 686,997 683,997 684,997 454
2006/06/26 668,997 689,997 666,997 689,997 526
2006/06/23 669,997 669,997 662,997 669,997 128
2006/06/22 664,997 669,997 658,997 669,997 424
2006/06/21 638,997 689,997 638,997 684,997 684
2006/06/20 659,997 659,997 632,997 634,997 1,043
2006/06/19 680,997 680,997 660,997 672,997 303
2006/06/16 683,997 691,997 677,997 690,997 253
2006/06/15 686,997 693,997 681,997 693,997 127
2006/06/14 680,997 687,997 680,997 686,997 42
2006/06/13 679,997 690,997 679,997 690,997 153
2006/06/12 682,997 688,997 677,997 688,997 107
2006/06/09 685,997 686,997 678,997 679,997 91
2006/06/08 683,997 689,997 683,997 686,997 173
2006/06/07 699,997 703,997 698,997 703,997 325
2006/06/06 699,997 701,997 698,997 700,997 289
2006/06/05 685,997 704,997 685,997 704,997 291
2006/06/02 702,997 703,997 685,997 698,997 372
2006/06/01 693,997 700,997 692,997 700,997 414
2006/05/31 683,997 689,997 683,997 689,997 164
2006/05/30 683,997 689,997 681,997 687,997 338
2006/05/29 674,997 682,997 674,997 681,997 257
2006/05/26 669,997 678,997 669,997 674,997 497
2006/05/25 683,997 684,997 671,997 678,997 331
2006/05/24 666,997 680,997 666,997 679,997 274
2006/05/23 675,997 677,997 666,997 667,997 196
2006/05/22 686,997 686,997 673,997 677,997 257
2006/05/19 697,997 697,997 684,997 684,997 297
2006/05/18 693,997 698,997 690,997 694,997 124
2006/05/17 698,997 703,997 689,997 703,997 177
2006/05/16 699,997 699,997 690,997 691,997 199
2006/05/15 700,997 702,997 696,997 697,997 154
2006/05/12 704,997 704,997 700,997 700,997 238
2006/05/11 703,997 706,997 702,997 702,997 493
2006/05/10 708,997 708,997 701,997 704,997 295
2006/05/09 714,997 714,997 706,997 708,997 412
2006/05/08 708,997 715,997 707,997 707,997 261
2006/05/02 704,997 704,997 701,997 703,997 213
2006/05/01 704,997 704,997 701,997 704,997 305
2006/04/28 706,997 708,997 703,997 704,997 317
2006/04/27 711,997 711,997 706,997 706,997 144
2006/04/26 717,997 718,997 707,997 710,997 478
2006/04/25 709,997 717,997 700,997 700,997 455
2006/04/24 705,997 714,997 705,997 714,997 187
2006/04/21 707,997 709,997 705,997 706,997 212
2006/04/20 707,997 708,997 705,997 707,997 312
2006/04/19 712,997 712,997 704,997 707,997 356
2006/04/18 708,997 709,997 704,997 706,997 165
2006/04/17 709,997 710,997 705,997 708,997 320
2006/04/14 708,997 713,997 706,997 710,997 330
2006/04/13 715,997 723,997 711,997 711,997 183
2006/04/12 712,997 715,997 709,997 714,997 220
2006/04/11 719,997 719,997 712,997 712,997 191
2006/04/10 709,997 715,997 709,997 715,997 317
2006/04/07 709,997 717,997 707,997 715,997 490
2006/04/06 709,997 709,997 705,997 709,997 147
2006/04/05 717,997 717,997 702,997 709,997 227
2006/04/04 722,997 723,997 705,997 711,997 204
2006/04/03 724,997 724,997 720,997 723,997 287
2006/03/31 728,997 729,997 723,997 728,997 475
2006/03/30 718,997 728,997 716,997 723,997 1,321
2006/03/29 710,997 719,997 709,997 716,997 1,129
2006/03/28 703,997 707,997 702,997 707,997 687
2006/03/27 698,997 700,997 696,997 700,997 246
2006/03/24 698,997 698,997 694,997 698,997 337
2006/03/23 699,997 699,997 695,997 697,997 496
2006/03/22 684,997 694,997 681,997 692,997 505
2006/03/20 678,997 683,997 675,997 683,997 458
2006/03/17 674,997 678,997 671,997 678,997 477
2006/03/16 668,997 677,997 666,997 673,997 440
2006/03/15 672,997 673,997 659,997 672,997 200
2006/03/14 671,997 674,997 670,997 673,997 362
2006/03/13 673,997 675,997 670,997 675,997 349
2006/03/10 672,997 673,997 669,997 673,997 412
2006/03/09 668,997 671,997 660,997 671,997 250
2006/03/08 664,997 667,997 652,997 667,997 314
2006/03/07 662,997 663,997 659,997 661,997 86
2006/03/06 662,997 662,997 657,997 662,997 87
2006/03/03 659,997 659,997 654,997 657,997 190
2006/03/02 654,997 659,997 654,997 657,997 337
2006/03/01 676,997 676,997 653,997 654,997 727
2006/02/28 688,997 688,997 673,997 675,997 510
2006/02/27 680,997 689,997 676,997 689,997 529
2006/02/24 651,997 679,997 651,997 679,997 903
2006/02/23 644,997 649,997 642,997 649,997 480
2006/02/22 649,997 650,997 641,997 643,997 652
2006/02/21 651,997 652,997 645,997 649,997 642
2006/02/20 661,997 661,997 649,997 650,997 424
2006/02/17 660,997 670,997 655,997 655,997 491
2006/02/16 667,997 672,997 663,997 670,997 407
2006/02/15 680,997 680,997 674,997 674,997 119
2006/02/14 690,997 690,997 681,997 682,997 145
2006/02/13 695,997 697,997 688,997 689,997 186
2006/02/10 701,997 701,997 695,997 696,997 609
2006/02/09 705,997 705,997 694,997 701,997 670
2006/02/08 697,997 707,997 695,997 705,997 1,389
2006/02/07 701,997 703,997 698,997 698,997 479
2006/02/06 695,997 702,997 694,997 701,997 676
2006/02/03 694,997 696,997 689,997 695,997 112
2006/02/02 694,997 697,997 693,997 696,997 258
2006/02/01 692,997 697,997 689,997 697,997 288
2006/01/31 696,997 696,997 685,997 695,997 464
2006/01/30 702,997 702,997 694,997 702,997 324
2006/01/27 705,997 705,997 701,997 703,997 537
2006/01/26 704,997 706,997 703,997 706,997 183
2006/01/25 705,997 706,997 699,997 706,997 298
2006/01/24 704,997 707,997 703,997 706,997 471
2006/01/23 704,997 706,997 702,997 705,997 181
2006/01/20 703,997 707,997 699,997 707,997 244
2006/01/19 694,997 702,997 690,997 702,997 136
2006/01/18 708,997 709,997 697,997 704,997 592
2006/01/17 702,997 707,997 700,997 707,997 641
2006/01/16 688,997 698,997 688,997 698,997 433
2006/01/13 689,997 689,997 682,997 685,997 298
2006/01/12 692,997 696,997 689,997 689,997 179
2006/01/11 699,997 700,997 691,997 691,997 153
2006/01/10 704,997 704,997 698,997 699,997 325
2006/01/06 702,997 704,997 700,997 704,997 665
2006/01/05 702,997 702,997 696,997 698,997 364
2006/01/04 698,997 702,997 694,997 702,997 516

このページの先頭へ