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
2007/12/28 739,997 754,997 736,997 751,997 174
2007/12/27 749,997 754,997 736,997 736,997 149
2007/12/26 747,997 752,997 742,997 752,997 79
2007/12/25 734,997 750,997 734,997 749,997 101
2007/12/21 759,997 759,997 731,997 734,997 244
2007/12/20 748,997 760,997 748,997 749,997 272
2007/12/19 741,997 753,997 741,997 748,997 331
2007/12/18 719,997 741,997 719,997 741,997 378
2007/12/17 719,997 733,997 718,997 732,997 490
2007/12/14 747,997 754,997 719,997 719,997 298
2007/12/13 774,997 774,997 737,997 737,997 380
2007/12/12 792,997 792,997 771,997 771,997 74
2007/12/11 814,997 814,997 784,997 795,997 128
2007/12/10 816,997 816,997 761,997 799,997 220
2007/12/07 809,997 816,997 804,997 816,997 350
2007/12/06 774,997 805,997 765,997 800,997 384
2007/12/05 764,997 774,997 755,997 774,997 312
2007/12/04 763,997 773,997 742,997 754,997 210
2007/12/03 744,997 761,997 743,997 760,997 119
2007/11/30 746,997 759,997 740,997 743,997 231
2007/11/29 775,997 775,997 744,997 745,997 158
2007/11/28 756,997 764,997 741,997 752,997 218
2007/11/27 735,997 776,997 728,997 756,997 249
2007/11/26 736,997 752,997 736,997 752,997 293
2007/11/22 709,997 726,997 709,997 726,997 184
2007/11/21 722,997 726,997 714,997 715,997 293
2007/11/20 714,997 737,997 709,997 737,997 397
2007/11/19 726,997 753,997 725,997 744,997 329
2007/11/16 734,997 759,997 734,997 736,997 227
2007/11/15 759,997 766,997 741,997 744,997 232
2007/11/14 761,997 761,997 739,997 744,997 216
2007/11/13 763,997 771,997 732,997 732,997 287
2007/11/12 760,997 763,997 740,997 763,997 309
2007/11/09 749,997 795,997 749,997 779,997 412
2007/11/08 804,997 804,997 752,997 759,997 478
2007/11/07 810,997 814,997 799,997 806,997 265
2007/11/06 814,997 833,997 804,997 818,997 520
2007/11/05 818,997 837,997 818,997 818,997 431
2007/11/02 823,997 831,997 819,997 822,997 302
2007/11/01 833,997 849,997 829,997 843,997 607
2007/10/31 801,997 838,997 800,997 838,997 314
2007/10/30 790,997 804,997 790,997 799,997 226
2007/10/29 783,997 809,997 775,997 804,997 395
2007/10/26 778,997 784,997 770,997 783,997 429
2007/10/25 769,997 778,997 763,997 778,997 212
2007/10/24 771,997 787,997 759,997 759,997 677
2007/10/23 719,997 770,997 714,997 770,997 322
2007/10/22 752,997 757,997 729,997 729,997 305
2007/10/19 736,997 763,997 736,997 753,997 485
2007/10/18 749,997 772,997 749,997 756,997 171
2007/10/17 758,997 779,997 750,997 750,997 377
2007/10/16 798,997 798,997 761,997 766,997 203
2007/10/15 801,997 806,997 801,997 802,997 426
2007/10/12 794,997 804,997 794,997 801,997 478
2007/10/11 803,997 810,997 798,997 806,997 479
2007/10/10 796,997 804,997 795,997 804,997 440
2007/10/09 796,997 804,997 791,997 798,997 468
2007/10/05 797,997 804,997 776,997 795,997 568
2007/10/04 809,997 809,997 777,997 777,997 395
2007/10/03 788,997 802,997 786,997 802,997 396
2007/10/02 801,997 803,997 789,997 797,997 571
2007/10/01 789,997 797,997 780,997 795,997 300
2007/09/28 769,997 797,997 760,997 790,997 913
2007/09/27 726,997 779,997 726,997 779,997 909
2007/09/26 723,997 736,997 705,997 736,997 361
2007/09/25 709,997 723,997 695,997 723,997 451
2007/09/21 700,997 712,997 700,997 712,997 319
2007/09/20 735,997 738,997 716,997 718,997 409
2007/09/19 712,997 737,997 701,997 737,997 537
2007/09/18 697,997 706,997 681,997 682,997 308
2007/09/14 711,997 719,997 700,997 701,997 380
2007/09/13 729,997 729,997 701,997 709,997 290
2007/09/12 709,997 734,997 699,997 724,997 610
2007/09/11 685,997 698,997 676,997 689,997 402
2007/09/10 699,997 709,997 692,997 694,997 429
2007/09/07 706,997 712,997 699,997 700,997 540
2007/09/06 729,997 729,997 698,997 701,997 540
2007/09/05 785,997 785,997 736,997 737,997 595
2007/09/04 801,997 801,997 776,997 778,997 326
2007/09/03 813,997 818,997 789,997 791,997 194
2007/08/31 821,997 822,997 812,997 812,997 176
2007/08/30 805,997 828,997 800,997 821,997 273
2007/08/29 819,997 819,997 802,997 809,997 211
2007/08/28 827,997 827,997 813,997 822,997 233
2007/08/27 795,997 829,997 795,997 827,997 381
2007/08/24 805,997 813,997 792,997 796,997 507
2007/08/23 790,997 807,997 790,997 805,997 742
2007/08/22 767,997 789,997 763,997 782,997 478
2007/08/21 764,997 789,997 763,997 767,997 499
2007/08/20 803,997 803,997 728,997 762,997 1,648
2007/08/17 749,997 766,997 700,997 743,997 1,453
2007/08/16 766,997 766,997 727,997 744,997 676
2007/08/15 789,997 799,997 766,997 766,997 446
2007/08/14 809,997 812,997 786,997 794,997 792
2007/08/13 849,997 850,997 805,997 805,997 846
2007/08/10 888,996 891,996 845,997 849,997 683
2007/08/09 899,996 904,996 891,996 899,996 624
2007/08/08 870,997 893,996 870,997 889,996 374
2007/08/07 873,996 889,996 873,996 874,997 191
2007/08/06 893,996 893,996 869,997 869,997 223
2007/08/03 867,997 888,996 867,997 878,996 401
2007/08/02 882,996 894,996 865,997 874,997 373
2007/08/01 891,996 900,996 882,996 891,996 439
2007/07/31 854,997 919,996 854,997 900,996 884
2007/07/30 819,997 849,997 817,997 849,997 758
2007/07/27 881,996 881,996 839,997 841,997 1,120
2007/07/26 898,996 907,996 884,996 902,996 559
2007/07/25 879,996 913,996 879,996 908,996 561
2007/07/24 892,996 908,996 879,996 908,996 588
2007/07/23 920,996 920,996 894,996 895,996 778
2007/07/20 889,996 919,996 889,996 919,996 394
2007/07/19 887,996 919,996 883,996 890,996 554
2007/07/18 899,996 911,996 889,996 890,996 494
2007/07/17 899,996 910,996 898,996 907,996 346
2007/07/13 909,996 919,996 903,996 918,996 322
2007/07/12 905,996 917,996 897,996 899,996 350
2007/07/11 939,996 939,996 901,996 910,996 380
2007/07/10 937,996 943,996 928,996 934,996 257
2007/07/09 934,996 942,996 933,996 937,996 195
2007/07/06 939,996 946,996 934,996 938,996 272
2007/07/05 938,996 955,996 937,996 941,996 293
2007/07/04 961,996 961,996 938,996 948,996 454
2007/07/03 939,996 961,996 939,996 961,996 413
2007/07/02 939,996 959,996 929,996 959,996 604
2007/06/29 923,996 941,996 923,996 926,996 659
2007/06/28 909,996 926,996 899,996 923,996 493
2007/06/27 908,996 918,996 900,996 904,996 376
2007/06/26 921,996 927,996 915,996 918,996 384
2007/06/25 929,996 932,996 910,996 929,996 528
2007/06/22 948,996 959,996 896,996 939,996 714
2007/06/21 960,996 981,996 954,996 954,996 331
2007/06/20 969,996 981,996 957,996 976,996 386
2007/06/19 939,996 959,996 932,996 959,996 356
2007/06/18 924,996 957,996 916,996 957,996 569
2007/06/15 927,996 929,996 901,996 901,996 524
2007/06/14 889,996 907,996 877,997 907,996 773
2007/06/13 919,996 919,996 880,997 883,996 1,172
2007/06/12 929,996 939,996 913,996 919,996 475
2007/06/11 938,996 939,996 911,996 911,996 452
2007/06/08 914,996 944,996 913,996 927,996 765
2007/06/07 974,996 974,996 950,996 954,996 463
2007/06/06 989,996 991,996 969,996 990,996 514
2007/06/05 999,996 1,009,996 989,996 989,996 1,152
2007/06/04 1,009,996 1,009,996 999,996 999,996 361
2007/06/01 1,009,996 1,009,996 999,996 999,996 489
2007/05/31 1,009,996 1,019,996 999,996 1,019,996 794
2007/05/30 1,009,996 1,019,996 999,996 999,996 859
2007/05/29 1,019,996 1,029,996 1,009,996 1,019,996 637
2007/05/28 1,019,996 1,029,996 1,009,996 1,019,996 689
2007/05/25 1,059,996 1,059,996 1,039,996 1,039,996 668
2007/05/24 1,079,996 1,089,996 1,059,996 1,059,996 794
2007/05/23 1,049,996 1,069,996 1,039,996 1,069,996 674
2007/05/22 1,059,996 1,079,996 1,049,996 1,049,996 542
2007/05/21 1,059,996 1,069,996 1,049,996 1,069,996 369
2007/05/18 1,049,996 1,059,996 1,029,996 1,049,996 391
2007/05/17 1,049,996 1,049,996 1,039,996 1,039,996 337
2007/05/16 1,039,996 1,059,996 1,029,996 1,049,996 836
2007/05/15 1,009,996 1,029,996 1,009,996 1,029,996 500
2007/05/14 1,009,996 1,009,996 999,996 999,996 350
2007/05/11 999,996 1,009,996 997,996 997,996 463
2007/05/10 999,996 1,009,996 990,996 999,996 686
2007/05/09 999,996 1,019,996 999,996 1,009,996 430
2007/05/08 1,009,996 1,019,996 997,996 1,009,996 564
2007/05/07 1,009,996 1,009,996 995,996 999,996 538
2007/05/02 992,996 1,009,996 988,996 997,996 434
2007/05/01 999,996 1,009,996 984,996 992,996 631
2007/04/27 990,996 1,009,996 990,996 994,996 509
2007/04/26 982,996 1,009,996 982,996 999,996 519
2007/04/25 978,996 1,009,996 978,996 985,996 602
2007/04/24 977,996 984,996 964,996 980,996 470
2007/04/23 973,996 979,996 969,996 970,996 308
2007/04/20 983,996 989,996 970,996 971,996 494
2007/04/19 989,996 995,996 980,996 983,996 479
2007/04/18 979,996 994,996 975,996 986,996 800
2007/04/17 953,996 976,996 953,996 976,996 484
2007/04/16 949,996 966,996 949,996 963,996 526
2007/04/13 942,996 959,996 928,996 937,996 975
2007/04/12 974,996 975,996 951,996 952,996 868
2007/04/11 984,996 984,996 968,996 974,996 446
2007/04/10 1,009,996 1,009,996 982,996 983,996 547
2007/04/09 974,996 1,009,996 974,996 1,009,996 326
2007/04/06 970,996 979,996 969,996 978,996 185
2007/04/05 987,996 987,996 968,996 971,996 601
2007/04/04 999,996 999,996 981,996 987,996 690
2007/04/03 1,019,996 1,019,996 990,996 993,996 738
2007/04/02 988,996 1,019,996 985,996 1,009,996 1,360
2007/03/30 976,996 999,996 976,996 988,996 1,144
2007/03/29 978,996 979,996 974,996 974,996 139
2007/03/28 967,996 986,996 964,996 978,996 261
2007/03/27 958,996 968,996 954,996 968,996 287
2007/03/26 959,996 959,996 948,996 959,996 619
2007/03/23 955,996 969,996 949,996 955,996 240
2007/03/22 959,996 967,996 948,996 954,996 516
2007/03/20 960,996 965,996 949,996 954,996 860
2007/03/19 958,996 970,996 955,996 959,996 892
2007/03/16 959,996 969,996 958,996 964,996 662
2007/03/15 965,996 973,996 957,996 964,996 445
2007/03/14 971,996 979,996 957,996 963,996 396
2007/03/13 996,996 997,996 975,996 986,996 986
2007/03/12 966,996 999,996 960,996 997,996 1,677
2007/03/09 964,996 976,996 956,996 959,996 995
2007/03/08 948,996 974,996 938,996 968,996 345
2007/03/07 972,996 978,996 931,996 978,996 677
2007/03/06 938,996 960,996 920,996 960,996 1,132
2007/03/05 919,996 967,996 901,996 959,996 901
2007/03/02 946,996 980,996 936,996 949,996 1,334
2007/03/01 999,996 1,009,996 944,996 966,996 1,110
2007/02/28 939,996 1,049,996 939,996 1,019,996 1,419
2007/02/27 1,059,996 1,059,996 1,029,996 1,049,996 621
2007/02/26 1,039,996 1,059,996 1,019,996 1,039,996 1,400
2007/02/23 1,009,996 1,069,996 1,009,996 1,069,996 911
2007/02/22 976,996 1,019,996 976,996 999,996 1,136
2007/02/21 953,996 978,996 946,996 968,996 512
2007/02/20 931,996 976,996 930,996 951,996 931
2007/02/19 953,996 953,996 924,996 929,996 1,020
2007/02/16 929,996 943,996 921,996 943,996 1,013
2007/02/15 936,996 953,996 905,996 939,996 1,359
2007/02/14 930,996 954,996 923,996 948,996 1,377
2007/02/13 949,996 959,996 906,996 906,996 956
2007/02/09 933,996 949,996 924,996 949,996 869
2007/02/08 923,996 943,996 907,996 923,996 1,063
2007/02/07 877,997 905,996 870,997 893,996 764
2007/02/06 864,997 877,997 859,997 877,997 740
2007/02/05 855,997 866,997 854,997 864,997 724
2007/02/02 849,997 857,997 846,997 854,997 1,200
2007/02/01 829,997 844,997 825,997 841,997 1,520
2007/01/31 827,997 828,997 819,997 828,997 898
2007/01/30 829,997 829,997 821,997 824,997 691
2007/01/29 819,997 832,997 819,997 829,997 800
2007/01/26 825,997 829,997 812,997 828,997 1,021
2007/01/25 837,997 838,997 827,997 835,997 569
2007/01/24 849,997 856,997 832,997 841,997 876
2007/01/23 829,997 845,997 829,997 841,997 879
2007/01/22 820,997 843,997 819,997 828,997 1,217
2007/01/19 809,997 821,997 795,997 817,997 1,769
2007/01/18 809,997 809,997 799,997 808,997 736
2007/01/17 791,997 809,997 786,997 809,997 811
2007/01/16 785,997 789,997 775,997 789,997 226
2007/01/15 787,997 791,997 787,997 788,997 348
2007/01/12 792,997 794,997 787,997 791,997 408
2007/01/11 794,997 795,997 785,997 792,997 278
2007/01/10 784,997 796,997 784,997 794,997 782
2007/01/09 808,997 809,997 802,997 804,997 522
2007/01/05 780,997 808,997 780,997 808,997 819
2007/01/04 781,997 791,997 781,997 790,997 384

このページの先頭へ