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 |
---|---|---|---|---|---|
2009/12/30 | 493,998 | 493,998 | 487,998 | 489,998 | 460 |
2009/12/29 | 479,998 | 492,998 | 479,998 | 492,998 | 449 |
2009/12/28 | 465,998 | 493,998 | 464,998 | 483,998 | 463 |
2009/12/25 | 464,998 | 467,998 | 459,998 | 465,998 | 103 |
2009/12/24 | 457,998 | 464,998 | 457,998 | 459,998 | 195 |
2009/12/22 | 459,998 | 461,998 | 452,998 | 460,998 | 393 |
2009/12/21 | 448,998 | 459,998 | 446,998 | 451,998 | 774 |
2009/12/18 | 449,998 | 455,998 | 447,998 | 447,998 | 399 |
2009/12/17 | 444,998 | 453,998 | 442,998 | 453,998 | 334 |
2009/12/16 | 444,998 | 445,998 | 438,998 | 439,998 | 529 |
2009/12/15 | 437,998 | 445,998 | 437,998 | 445,998 | 419 |
2009/12/14 | 449,998 | 450,998 | 437,998 | 439,998 | 294 |
2009/12/11 | 446,998 | 447,998 | 441,998 | 446,998 | 796 |
2009/12/10 | 439,998 | 452,998 | 439,998 | 451,998 | 428 |
2009/12/09 | 441,998 | 451,998 | 434,998 | 444,998 | 440 |
2009/12/08 | 449,998 | 451,998 | 435,998 | 436,998 | 1,039 |
2009/12/07 | 449,998 | 449,998 | 437,998 | 444,998 | 509 |
2009/12/04 | 445,998 | 447,998 | 427,998 | 439,998 | 1,976 |
2009/12/03 | 482,998 | 482,998 | 440,998 | 444,998 | 1,173 |
2009/12/02 | 474,998 | 479,998 | 472,998 | 473,998 | 254 |
2009/12/01 | 463,998 | 476,998 | 457,998 | 475,998 | 484 |
2009/11/30 | 439,998 | 448,998 | 432,998 | 448,998 | 458 |
2009/11/27 | 448,998 | 450,998 | 421,998 | 434,998 | 668 |
2009/11/26 | 461,998 | 464,998 | 451,998 | 453,998 | 358 |
2009/11/25 | 473,998 | 486,998 | 470,998 | 486,998 | 607 |
2009/11/24 | 476,998 | 479,998 | 473,998 | 476,998 | 638 |
2009/11/20 | 469,998 | 483,998 | 460,998 | 466,998 | 799 |
2009/11/19 | 485,998 | 485,998 | 455,998 | 466,998 | 518 |
2009/11/18 | 501,998 | 504,998 | 454,998 | 480,998 | 895 |
2009/11/17 | 514,998 | 514,998 | 499,998 | 499,998 | 234 |
2009/11/16 | 515,998 | 517,998 | 511,998 | 511,998 | 75 |
2009/11/13 | 506,998 | 515,998 | 502,998 | 515,998 | 228 |
2009/11/12 | 509,998 | 515,998 | 503,998 | 503,998 | 252 |
2009/11/11 | 514,998 | 514,998 | 502,998 | 513,998 | 269 |
2009/11/10 | 522,998 | 522,998 | 507,998 | 507,998 | 267 |
2009/11/09 | 520,998 | 529,998 | 509,998 | 523,998 | 414 |
2009/11/06 | 541,998 | 541,998 | 520,998 | 520,998 | 321 |
2009/11/05 | 549,998 | 549,998 | 537,998 | 538,998 | 537 |
2009/11/04 | 536,998 | 545,998 | 534,998 | 545,998 | 867 |
2009/11/02 | 528,998 | 540,998 | 523,998 | 537,998 | 757 |
2009/10/30 | 511,998 | 528,998 | 507,998 | 528,998 | 1,011 |
2009/10/29 | 495,998 | 500,998 | 493,998 | 496,998 | 334 |
2009/10/28 | 502,998 | 504,998 | 495,998 | 504,998 | 417 |
2009/10/27 | 502,998 | 507,998 | 496,998 | 507,998 | 299 |
2009/10/26 | 509,998 | 511,998 | 501,998 | 501,998 | 215 |
2009/10/23 | 509,998 | 514,998 | 505,998 | 509,998 | 262 |
2009/10/22 | 514,998 | 518,998 | 505,998 | 509,998 | 430 |
2009/10/21 | 523,998 | 523,998 | 514,998 | 515,998 | 461 |
2009/10/20 | 511,998 | 517,998 | 510,998 | 517,998 | 306 |
2009/10/19 | 502,998 | 513,998 | 501,998 | 509,998 | 437 |
2009/10/16 | 521,998 | 521,998 | 502,998 | 502,998 | 291 |
2009/10/15 | 504,998 | 514,998 | 504,998 | 512,998 | 500 |
2009/10/14 | 499,998 | 508,998 | 499,998 | 500,998 | 298 |
2009/10/13 | 514,998 | 518,998 | 500,998 | 508,998 | 588 |
2009/10/09 | 529,998 | 529,998 | 513,998 | 522,998 | 343 |
2009/10/08 | 526,998 | 533,998 | 520,998 | 529,998 | 437 |
2009/10/07 | 517,998 | 527,998 | 517,998 | 526,998 | 350 |
2009/10/06 | 516,998 | 523,998 | 508,998 | 517,998 | 265 |
2009/10/05 | 515,998 | 518,998 | 493,998 | 501,998 | 889 |
2009/10/02 | 519,998 | 529,998 | 516,998 | 525,998 | 510 |
2009/10/01 | 533,998 | 533,998 | 524,998 | 524,998 | 170 |
2009/09/30 | 522,998 | 539,998 | 522,998 | 525,998 | 412 |
2009/09/29 | 534,998 | 534,998 | 520,998 | 525,998 | 151 |
2009/09/28 | 528,998 | 538,998 | 521,998 | 524,998 | 326 |
2009/09/25 | 520,998 | 530,998 | 520,998 | 522,998 | 363 |
2009/09/24 | 514,998 | 524,998 | 514,998 | 518,998 | 267 |
2009/09/18 | 517,998 | 520,998 | 505,998 | 515,998 | 844 |
2009/09/17 | 511,998 | 517,998 | 500,998 | 512,998 | 419 |
2009/09/16 | 514,998 | 517,998 | 509,998 | 511,998 | 347 |
2009/09/15 | 518,998 | 524,998 | 515,998 | 524,998 | 288 |
2009/09/14 | 508,998 | 524,998 | 500,998 | 510,998 | 602 |
2009/09/11 | 498,998 | 505,998 | 497,998 | 505,998 | 393 |
2009/09/10 | 489,998 | 506,998 | 489,998 | 498,998 | 325 |
2009/09/09 | 483,998 | 490,998 | 483,998 | 485,998 | 416 |
2009/09/08 | 495,998 | 497,998 | 484,998 | 484,998 | 377 |
2009/09/07 | 502,998 | 505,998 | 497,998 | 498,998 | 140 |
2009/09/04 | 506,998 | 507,998 | 497,998 | 502,998 | 357 |
2009/09/03 | 514,998 | 516,998 | 506,998 | 507,998 | 206 |
2009/09/02 | 522,998 | 522,998 | 512,998 | 512,998 | 207 |
2009/09/01 | 522,998 | 526,998 | 519,998 | 519,998 | 260 |
2009/08/31 | 513,998 | 527,998 | 509,998 | 518,998 | 687 |
2009/08/28 | 503,998 | 508,998 | 498,998 | 508,998 | 335 |
2009/08/27 | 505,998 | 505,998 | 493,998 | 501,998 | 299 |
2009/08/26 | 504,998 | 508,998 | 500,998 | 503,998 | 311 |
2009/08/25 | 508,998 | 512,998 | 498,998 | 512,998 | 407 |
2009/08/24 | 505,998 | 512,998 | 499,998 | 510,998 | 478 |
2009/08/21 | 494,998 | 497,998 | 490,998 | 497,998 | 252 |
2009/08/20 | 491,998 | 494,998 | 484,998 | 494,998 | 305 |
2009/08/19 | 487,998 | 498,998 | 487,998 | 495,998 | 236 |
2009/08/18 | 483,998 | 485,998 | 481,998 | 484,998 | 323 |
2009/08/17 | 487,998 | 488,998 | 480,998 | 483,998 | 562 |
2009/08/14 | 480,998 | 491,998 | 477,998 | 491,998 | 408 |
2009/08/13 | 483,998 | 490,998 | 479,998 | 479,998 | 403 |
2009/08/12 | 482,998 | 487,998 | 479,998 | 485,998 | 217 |
2009/08/11 | 479,998 | 484,998 | 476,998 | 482,998 | 267 |
2009/08/10 | 484,998 | 484,998 | 469,998 | 469,998 | 235 |
2009/08/07 | 482,998 | 482,998 | 472,998 | 477,998 | 236 |
2009/08/06 | 484,998 | 488,998 | 476,998 | 477,998 | 338 |
2009/08/05 | 492,998 | 492,998 | 477,998 | 484,998 | 365 |
2009/08/04 | 488,998 | 498,998 | 487,998 | 494,998 | 448 |
2009/08/03 | 479,998 | 487,998 | 473,998 | 481,998 | 532 |
2009/07/31 | 472,998 | 474,998 | 467,998 | 473,998 | 350 |
2009/07/30 | 469,998 | 470,998 | 464,998 | 467,998 | 225 |
2009/07/29 | 469,998 | 471,998 | 464,998 | 471,998 | 156 |
2009/07/28 | 459,998 | 471,998 | 457,998 | 471,998 | 573 |
2009/07/27 | 465,998 | 470,998 | 465,998 | 469,998 | 220 |
2009/07/24 | 468,998 | 471,998 | 462,998 | 462,998 | 541 |
2009/07/23 | 467,998 | 467,998 | 460,998 | 463,998 | 220 |
2009/07/22 | 461,998 | 465,998 | 458,998 | 460,998 | 486 |
2009/07/21 | 457,998 | 471,998 | 454,998 | 465,998 | 1,108 |
2009/07/17 | 438,998 | 452,998 | 434,998 | 452,998 | 645 |
2009/07/16 | 431,998 | 443,998 | 431,998 | 439,998 | 552 |
2009/07/15 | 425,998 | 431,998 | 420,998 | 431,998 | 354 |
2009/07/14 | 429,998 | 430,998 | 423,998 | 430,998 | 311 |
2009/07/13 | 421,998 | 431,998 | 420,998 | 422,998 | 462 |
2009/07/10 | 417,998 | 432,998 | 417,998 | 431,998 | 372 |
2009/07/09 | 424,998 | 425,998 | 414,998 | 419,998 | 437 |
2009/07/08 | 414,998 | 435,998 | 410,998 | 433,998 | 690 |
2009/07/07 | 436,998 | 436,998 | 419,998 | 419,998 | 607 |
2009/07/06 | 430,998 | 438,998 | 427,998 | 436,998 | 685 |
2009/07/03 | 431,998 | 436,998 | 425,998 | 425,998 | 647 |
2009/07/02 | 432,998 | 436,998 | 430,998 | 436,998 | 697 |
2009/07/01 | 411,998 | 429,998 | 409,998 | 427,998 | 656 |
2009/06/30 | 417,998 | 418,998 | 412,998 | 413,998 | 641 |
2009/06/29 | 428,998 | 429,998 | 410,998 | 413,998 | 881 |
2009/06/26 | 417,998 | 425,998 | 409,998 | 425,998 | 614 |
2009/06/25 | 408,998 | 415,998 | 406,998 | 415,998 | 568 |
2009/06/24 | 404,998 | 407,998 | 402,998 | 403,998 | 279 |
2009/06/23 | 401,998 | 404,998 | 398,998 | 402,998 | 325 |
2009/06/22 | 392,998 | 400,998 | 391,998 | 398,998 | 561 |
2009/06/19 | 392,998 | 398,998 | 392,998 | 392,998 | 425 |
2009/06/18 | 395,998 | 395,998 | 390,998 | 390,998 | 231 |
2009/06/17 | 389,998 | 394,998 | 388,998 | 391,998 | 260 |
2009/06/16 | 393,998 | 395,998 | 386,998 | 387,998 | 715 |
2009/06/15 | 399,998 | 400,998 | 394,998 | 398,998 | 490 |
2009/06/12 | 399,998 | 403,998 | 395,998 | 395,998 | 806 |
2009/06/11 | 406,998 | 408,998 | 397,998 | 397,998 | 1,034 |
2009/06/10 | 409,998 | 413,998 | 407,998 | 412,998 | 556 |
2009/06/09 | 409,998 | 411,998 | 405,998 | 411,998 | 452 |
2009/06/08 | 406,998 | 412,998 | 405,998 | 408,998 | 590 |
2009/06/05 | 402,998 | 408,998 | 402,998 | 406,998 | 349 |
2009/06/04 | 408,998 | 408,998 | 403,998 | 404,998 | 471 |
2009/06/03 | 405,998 | 408,998 | 405,998 | 408,998 | 444 |
2009/06/02 | 411,998 | 412,998 | 406,998 | 409,998 | 429 |
2009/06/01 | 417,998 | 417,998 | 409,998 | 413,998 | 212 |
2009/05/29 | 413,998 | 417,998 | 407,998 | 417,998 | 350 |
2009/05/28 | 407,998 | 418,998 | 406,998 | 413,998 | 291 |
2009/05/27 | 412,998 | 415,998 | 406,998 | 412,998 | 434 |
2009/05/26 | 408,998 | 409,998 | 399,998 | 409,998 | 470 |
2009/05/25 | 426,998 | 427,998 | 421,998 | 422,998 | 347 |
2009/05/22 | 425,998 | 428,998 | 423,998 | 423,998 | 161 |
2009/05/21 | 434,998 | 436,998 | 424,998 | 428,998 | 211 |
2009/05/20 | 429,998 | 435,998 | 426,998 | 434,998 | 254 |
2009/05/19 | 424,998 | 428,998 | 420,998 | 428,998 | 156 |
2009/05/18 | 419,998 | 422,998 | 415,998 | 422,998 | 163 |
2009/05/15 | 423,998 | 428,998 | 413,998 | 419,998 | 479 |
2009/05/14 | 428,998 | 430,998 | 419,998 | 421,998 | 163 |
2009/05/13 | 436,998 | 437,998 | 426,998 | 428,998 | 361 |
2009/05/12 | 443,998 | 443,998 | 427,998 | 431,998 | 623 |
2009/05/11 | 449,998 | 452,998 | 441,998 | 444,998 | 532 |
2009/05/08 | 459,998 | 459,998 | 446,998 | 447,998 | 285 |
2009/05/07 | 447,998 | 460,998 | 446,998 | 460,998 | 689 |
2009/05/01 | 441,998 | 450,998 | 438,998 | 449,998 | 144 |
2009/04/30 | 428,998 | 448,998 | 428,998 | 444,998 | 387 |
2009/04/28 | 429,998 | 432,998 | 425,998 | 426,998 | 407 |
2009/04/27 | 434,998 | 443,998 | 432,998 | 439,998 | 298 |
2009/04/24 | 442,998 | 443,998 | 430,998 | 434,998 | 177 |
2009/04/23 | 427,998 | 447,998 | 427,998 | 447,998 | 440 |
2009/04/22 | 420,998 | 428,998 | 420,998 | 428,998 | 182 |
2009/04/21 | 420,998 | 428,998 | 416,998 | 428,998 | 160 |
2009/04/20 | 416,998 | 423,998 | 413,998 | 421,998 | 311 |
2009/04/17 | 409,998 | 426,998 | 409,998 | 426,998 | 358 |
2009/04/16 | 416,998 | 423,998 | 400,998 | 404,998 | 302 |
2009/04/15 | 424,998 | 425,998 | 419,998 | 425,998 | 201 |
2009/04/14 | 419,998 | 424,998 | 410,998 | 423,998 | 176 |
2009/04/13 | 420,998 | 420,998 | 415,998 | 417,998 | 98 |
2009/04/10 | 433,998 | 434,998 | 415,998 | 430,998 | 291 |
2009/04/09 | 410,998 | 433,998 | 410,998 | 433,998 | 438 |
2009/04/08 | 416,998 | 420,998 | 399,998 | 420,998 | 457 |
2009/04/07 | 398,998 | 424,998 | 393,998 | 415,998 | 404 |
2009/04/06 | 392,998 | 392,998 | 380,999 | 385,998 | 202 |
2009/04/03 | 394,998 | 398,998 | 374,999 | 383,998 | 318 |
2009/04/02 | 391,998 | 397,998 | 379,998 | 391,998 | 383 |
2009/04/01 | 402,998 | 405,998 | 392,998 | 392,998 | 201 |
2009/03/31 | 401,998 | 405,998 | 395,998 | 399,998 | 401 |
2009/03/30 | 407,998 | 421,998 | 402,998 | 411,998 | 414 |
2009/03/27 | 401,998 | 431,998 | 400,998 | 408,998 | 888 |
2009/03/26 | 366,999 | 381,998 | 366,999 | 381,998 | 219 |
2009/03/25 | 368,999 | 368,999 | 360,999 | 364,999 | 239 |
2009/03/24 | 368,999 | 373,998 | 363,999 | 366,999 | 488 |
2009/03/23 | 368,999 | 369,999 | 358,999 | 359,999 | 456 |
2009/03/19 | 380,999 | 381,998 | 363,999 | 363,999 | 655 |
2009/03/18 | 359,999 | 369,999 | 359,999 | 365,999 | 691 |
2009/03/17 | 358,999 | 360,999 | 354,999 | 355,999 | 730 |
2009/03/16 | 353,999 | 354,999 | 346,999 | 353,999 | 412 |
2009/03/13 | 351,999 | 354,999 | 344,999 | 348,999 | 491 |
2009/03/12 | 356,999 | 356,999 | 343,999 | 343,999 | 417 |
2009/03/11 | 359,999 | 369,999 | 350,999 | 351,999 | 336 |
2009/03/10 | 340,999 | 359,999 | 340,999 | 356,999 | 400 |
2009/03/09 | 354,999 | 354,999 | 339,999 | 345,999 | 330 |
2009/03/06 | 357,999 | 361,999 | 344,999 | 344,999 | 297 |
2009/03/05 | 363,999 | 374,999 | 362,999 | 362,999 | 153 |
2009/03/04 | 356,999 | 378,998 | 355,999 | 360,999 | 362 |
2009/03/03 | 369,999 | 370,999 | 363,999 | 368,999 | 481 |
2009/03/02 | 354,999 | 370,999 | 352,999 | 363,999 | 423 |
2009/02/27 | 359,999 | 362,999 | 353,999 | 355,999 | 347 |
2009/02/26 | 340,999 | 383,998 | 340,999 | 352,999 | 757 |
2009/02/25 | 369,999 | 370,999 | 333,999 | 336,999 | 935 |
2009/02/24 | 360,999 | 374,999 | 359,999 | 372,999 | 1,107 |
2009/02/23 | 361,999 | 365,999 | 350,999 | 355,999 | 264 |
2009/02/20 | 359,999 | 367,999 | 349,999 | 362,999 | 928 |
2009/02/19 | 371,999 | 371,999 | 347,999 | 356,999 | 868 |
2009/02/18 | 388,998 | 389,998 | 368,999 | 371,999 | 623 |
2009/02/17 | 393,998 | 394,998 | 389,998 | 392,998 | 655 |
2009/02/16 | 380,999 | 391,998 | 380,999 | 389,998 | 580 |
2009/02/13 | 371,999 | 384,998 | 371,999 | 382,998 | 280 |
2009/02/12 | 374,999 | 379,998 | 369,999 | 370,999 | 382 |
2009/02/10 | 374,999 | 380,999 | 372,999 | 374,999 | 441 |
2009/02/09 | 374,999 | 377,999 | 372,999 | 374,999 | 376 |
2009/02/06 | 366,999 | 384,998 | 366,999 | 370,999 | 545 |
2009/02/05 | 360,999 | 366,999 | 360,999 | 366,999 | 383 |
2009/02/04 | 367,999 | 374,999 | 355,999 | 355,999 | 370 |
2009/02/03 | 361,999 | 376,998 | 360,999 | 362,999 | 450 |
2009/02/02 | 368,999 | 371,999 | 363,999 | 363,999 | 607 |
2009/01/30 | 377,999 | 386,998 | 372,999 | 373,998 | 200 |
2009/01/29 | 379,998 | 387,998 | 369,999 | 377,999 | 262 |
2009/01/28 | 375,999 | 383,998 | 373,998 | 378,998 | 521 |
2009/01/27 | 375,999 | 382,998 | 371,999 | 373,998 | 488 |
2009/01/26 | 388,998 | 388,998 | 363,999 | 374,999 | 402 |
2009/01/23 | 374,999 | 388,998 | 368,999 | 388,998 | 840 |
2009/01/22 | 374,999 | 398,998 | 364,999 | 384,998 | 1,110 |
2009/01/21 | 367,999 | 371,999 | 362,999 | 369,999 | 503 |
2009/01/20 | 367,999 | 368,999 | 364,999 | 367,999 | 582 |
2009/01/19 | 349,999 | 367,999 | 348,999 | 367,999 | 641 |
2009/01/16 | 336,999 | 352,999 | 336,999 | 350,999 | 454 |
2009/01/15 | 341,999 | 347,999 | 340,999 | 341,999 | 97 |
2009/01/14 | 339,999 | 350,999 | 335,999 | 344,999 | 492 |
2009/01/13 | 335,999 | 344,999 | 330,999 | 337,999 | 431 |
2009/01/09 | 352,999 | 357,999 | 345,999 | 346,999 | 372 |
2009/01/08 | 364,999 | 372,999 | 357,999 | 357,999 | 303 |
2009/01/07 | 369,999 | 369,999 | 361,999 | 364,999 | 247 |
2009/01/06 | 358,999 | 358,999 | 347,999 | 354,999 | 255 |
2009/01/05 | 355,999 | 361,999 | 342,999 | 358,999 | 207 |