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 |
|---|---|---|---|---|---|
| 2016/12/30 | 176,400 | 180,000 | 176,200 | 177,900 | 13,703 |
| 2016/12/29 | 176,000 | 178,000 | 175,600 | 177,200 | 12,774 |
| 2016/12/28 | 174,700 | 176,400 | 174,000 | 174,800 | 8,128 |
| 2016/12/27 | 172,300 | 174,800 | 171,800 | 174,800 | 8,207 |
| 2016/12/26 | 172,300 | 174,000 | 171,300 | 173,700 | 5,236 |
| 2016/12/22 | 172,200 | 173,700 | 172,200 | 173,400 | 5,642 |
| 2016/12/21 | 173,300 | 173,900 | 172,900 | 173,200 | 6,793 |
| 2016/12/20 | 173,100 | 174,100 | 172,300 | 173,600 | 8,814 |
| 2016/12/19 | 172,800 | 173,600 | 172,300 | 172,600 | 8,438 |
| 2016/12/16 | 171,400 | 173,100 | 171,300 | 173,100 | 17,253 |
| 2016/12/15 | 169,300 | 172,500 | 169,300 | 170,800 | 56,767 |
| 2016/12/14 | 172,700 | 173,200 | 171,400 | 171,400 | 20,832 |
| 2016/12/13 | 173,300 | 173,800 | 172,600 | 173,000 | 13,593 |
| 2016/12/12 | 173,300 | 174,600 | 173,000 | 173,500 | 13,282 |
| 2016/12/09 | 172,700 | 174,300 | 172,500 | 173,300 | 11,565 |
| 2016/12/08 | 172,500 | 173,500 | 171,900 | 173,400 | 21,207 |
| 2016/12/07 | 174,500 | 174,500 | 172,900 | 173,200 | 18,968 |
| 2016/12/06 | 173,200 | 174,800 | 173,200 | 174,500 | 14,004 |
| 2016/12/05 | 173,200 | 175,300 | 172,800 | 174,100 | 8,851 |
| 2016/12/02 | 175,300 | 176,200 | 173,500 | 174,800 | 10,702 |
| 2016/12/01 | 175,400 | 175,500 | 173,700 | 174,000 | 10,209 |
| 2016/11/30 | 172,600 | 174,400 | 172,600 | 174,400 | 20,493 |
| 2016/11/29 | 172,000 | 174,200 | 171,600 | 173,600 | 8,396 |
| 2016/11/28 | 171,000 | 172,300 | 170,000 | 172,200 | 12,511 |
| 2016/11/25 | 172,000 | 172,300 | 170,500 | 170,700 | 11,822 |
| 2016/11/24 | 170,700 | 172,500 | 170,100 | 170,900 | 7,929 |
| 2016/11/22 | 169,800 | 171,500 | 169,200 | 170,700 | 10,466 |
| 2016/11/21 | 171,800 | 172,400 | 169,800 | 171,300 | 11,708 |
| 2016/11/18 | 174,300 | 174,500 | 171,600 | 171,600 | 11,511 |
| 2016/11/17 | 168,800 | 172,600 | 168,500 | 172,600 | 12,096 |
| 2016/11/16 | 167,700 | 169,200 | 167,400 | 168,400 | 14,288 |
| 2016/11/15 | 168,600 | 170,000 | 167,300 | 167,700 | 11,661 |
| 2016/11/14 | 170,600 | 172,100 | 167,100 | 168,600 | 12,406 |
| 2016/11/11 | 171,300 | 172,300 | 168,600 | 170,000 | 12,478 |
| 2016/11/10 | 173,800 | 174,800 | 171,500 | 172,300 | 12,252 |
| 2016/11/09 | 172,500 | 173,900 | 167,200 | 172,900 | 11,407 |
| 2016/11/08 | 172,000 | 172,600 | 171,300 | 172,000 | 7,893 |
| 2016/11/07 | 172,300 | 173,600 | 171,600 | 172,200 | 7,384 |
| 2016/11/04 | 173,200 | 173,800 | 171,200 | 172,400 | 8,145 |
| 2016/11/02 | 174,500 | 175,400 | 173,300 | 174,500 | 7,931 |
| 2016/11/01 | 176,700 | 176,700 | 174,000 | 174,500 | 9,283 |
| 2016/10/31 | 175,400 | 176,900 | 174,100 | 176,900 | 8,089 |
| 2016/10/28 | 177,300 | 177,900 | 173,800 | 175,200 | 9,265 |
| 2016/10/27 | 178,400 | 179,000 | 176,700 | 177,000 | 7,427 |
| 2016/10/26 | 179,200 | 180,000 | 177,500 | 179,000 | 5,939 |
| 2016/10/25 | 178,500 | 179,600 | 178,200 | 178,500 | 8,313 |
| 2016/10/24 | 179,000 | 180,500 | 178,200 | 179,900 | 7,487 |
| 2016/10/21 | 178,100 | 181,000 | 178,100 | 179,000 | 6,956 |
| 2016/10/20 | 178,400 | 180,700 | 177,400 | 179,700 | 9,597 |
| 2016/10/19 | 176,600 | 178,400 | 176,000 | 177,700 | 7,239 |
| 2016/10/18 | 178,200 | 179,300 | 176,500 | 176,500 | 7,184 |
| 2016/10/17 | 178,400 | 179,800 | 178,400 | 179,600 | 7,819 |
| 2016/10/14 | 179,900 | 180,100 | 178,500 | 178,800 | 5,224 |
| 2016/10/13 | 180,600 | 180,900 | 179,300 | 180,300 | 5,217 |
| 2016/10/12 | 180,100 | 181,800 | 179,400 | 179,400 | 8,114 |
| 2016/10/11 | 181,400 | 182,200 | 180,300 | 181,100 | 5,394 |
| 2016/10/07 | 181,900 | 182,100 | 180,100 | 180,400 | 7,068 |
| 2016/10/06 | 179,900 | 181,500 | 179,700 | 180,500 | 8,594 |
| 2016/10/05 | 183,000 | 183,300 | 180,000 | 180,000 | 9,111 |
| 2016/10/04 | 182,100 | 182,700 | 179,100 | 182,700 | 8,854 |
| 2016/10/03 | 184,200 | 184,900 | 182,500 | 183,200 | 7,085 |
| 2016/09/30 | 181,800 | 184,500 | 181,400 | 184,500 | 5,305 |
| 2016/09/29 | 183,300 | 183,900 | 181,800 | 181,800 | 4,774 |
| 2016/09/28 | 183,800 | 184,000 | 182,700 | 183,900 | 4,379 |
| 2016/09/27 | 183,200 | 184,000 | 182,000 | 183,800 | 7,331 |
| 2016/09/26 | 181,700 | 183,200 | 181,300 | 182,300 | 5,782 |
| 2016/09/23 | 181,200 | 183,500 | 181,100 | 182,100 | 10,727 |
| 2016/09/21 | 183,100 | 185,000 | 181,100 | 182,300 | 9,030 |
| 2016/09/20 | 184,800 | 184,800 | 182,100 | 183,900 | 5,647 |
| 2016/09/16 | 182,900 | 183,500 | 181,700 | 182,500 | 5,505 |
| 2016/09/15 | 182,200 | 184,600 | 181,100 | 184,600 | 8,102 |
| 2016/09/14 | 186,400 | 186,800 | 182,800 | 183,500 | 6,371 |
| 2016/09/13 | 182,900 | 187,100 | 181,600 | 186,600 | 8,273 |
| 2016/09/12 | 181,800 | 184,000 | 181,700 | 183,200 | 8,224 |
| 2016/09/09 | 184,000 | 186,700 | 183,800 | 184,600 | 7,209 |
| 2016/09/08 | 186,400 | 186,400 | 184,500 | 184,500 | 5,747 |
| 2016/09/07 | 186,700 | 187,500 | 185,300 | 186,400 | 5,680 |
| 2016/09/06 | 184,400 | 187,300 | 183,700 | 187,000 | 7,257 |
| 2016/09/05 | 184,800 | 185,600 | 183,800 | 184,800 | 4,990 |
| 2016/09/02 | 183,500 | 185,200 | 182,500 | 183,600 | 8,384 |
| 2016/09/01 | 185,200 | 185,900 | 182,600 | 184,700 | 7,425 |
| 2016/08/31 | 185,900 | 185,900 | 182,900 | 184,300 | 8,600 |
| 2016/08/30 | 186,100 | 187,800 | 185,000 | 186,400 | 4,526 |
| 2016/08/29 | 186,500 | 188,100 | 185,600 | 185,600 | 6,590 |
| 2016/08/26 | 185,900 | 188,400 | 185,100 | 186,900 | 7,292 |
| 2016/08/25 | 184,000 | 186,600 | 183,000 | 186,400 | 5,961 |
| 2016/08/24 | 185,000 | 185,200 | 183,700 | 184,000 | 2,998 |
| 2016/08/23 | 184,000 | 186,000 | 183,400 | 186,000 | 6,421 |
| 2016/08/22 | 184,300 | 184,600 | 181,800 | 184,500 | 6,301 |
| 2016/08/19 | 188,000 | 188,200 | 184,100 | 184,100 | 7,261 |
| 2016/08/18 | 188,400 | 188,800 | 185,200 | 188,500 | 8,655 |
| 2016/08/17 | 187,600 | 189,200 | 186,800 | 187,600 | 7,385 |
| 2016/08/16 | 189,000 | 189,400 | 185,700 | 187,600 | 7,206 |
| 2016/08/15 | 186,000 | 188,500 | 185,100 | 188,500 | 4,286 |
| 2016/08/12 | 186,300 | 189,600 | 186,000 | 187,100 | 8,171 |
| 2016/08/10 | 184,000 | 188,700 | 183,100 | 185,900 | 5,472 |
| 2016/08/09 | 184,300 | 184,800 | 182,400 | 184,600 | 6,592 |
| 2016/08/08 | 183,100 | 184,100 | 180,600 | 183,200 | 6,437 |
| 2016/08/05 | 184,900 | 184,900 | 182,100 | 182,100 | 9,347 |
| 2016/08/04 | 184,300 | 185,000 | 182,200 | 184,000 | 12,947 |
| 2016/08/03 | 182,100 | 186,100 | 181,700 | 184,200 | 16,723 |
| 2016/08/02 | 188,300 | 189,700 | 183,900 | 184,000 | 15,113 |
| 2016/08/01 | 191,500 | 193,000 | 187,500 | 188,300 | 10,107 |
| 2016/07/29 | 191,700 | 194,100 | 188,400 | 191,300 | 15,012 |
| 2016/07/28 | 188,800 | 191,700 | 188,400 | 191,700 | 12,984 |
| 2016/07/27 | 188,100 | 188,500 | 186,700 | 187,000 | 6,149 |
| 2016/07/26 | 186,700 | 187,700 | 185,000 | 187,600 | 7,118 |
| 2016/07/25 | 187,000 | 187,500 | 184,800 | 186,800 | 6,560 |
| 2016/07/22 | 187,500 | 188,200 | 184,800 | 187,100 | 11,511 |
| 2016/07/21 | 186,900 | 186,900 | 183,900 | 186,700 | 12,184 |
| 2016/07/20 | 184,600 | 186,800 | 184,000 | 186,400 | 9,779 |
| 2016/07/19 | 182,000 | 184,700 | 180,800 | 184,700 | 11,467 |
| 2016/07/15 | 184,900 | 186,200 | 180,800 | 180,800 | 17,631 |
| 2016/07/14 | 186,500 | 188,900 | 184,200 | 188,900 | 11,476 |
| 2016/07/13 | 189,400 | 189,400 | 185,100 | 188,700 | 9,736 |
| 2016/07/12 | 186,900 | 189,600 | 186,300 | 189,500 | 10,126 |
| 2016/07/11 | 184,800 | 188,000 | 184,700 | 187,900 | 6,462 |
| 2016/07/08 | 187,900 | 188,300 | 184,300 | 184,800 | 6,397 |
| 2016/07/07 | 186,800 | 187,200 | 183,200 | 186,400 | 9,503 |
| 2016/07/06 | 186,500 | 188,600 | 185,000 | 186,900 | 11,121 |
| 2016/07/05 | 186,600 | 187,000 | 185,300 | 186,400 | 5,387 |
| 2016/07/04 | 186,700 | 189,100 | 185,100 | 186,100 | 8,589 |
| 2016/07/01 | 186,900 | 189,100 | 184,400 | 189,100 | 16,615 |
| 2016/06/30 | 183,000 | 187,600 | 181,900 | 185,100 | 14,303 |
| 2016/06/29 | 180,500 | 183,300 | 177,900 | 182,600 | 12,797 |
| 2016/06/28 | 173,500 | 179,600 | 171,300 | 179,500 | 8,376 |
| 2016/06/27 | 172,100 | 176,300 | 170,300 | 170,400 | 10,366 |
| 2016/06/24 | 179,400 | 179,900 | 168,800 | 168,800 | 15,218 |
| 2016/06/23 | 181,800 | 181,900 | 178,000 | 179,900 | 9,918 |
| 2016/06/22 | 182,300 | 183,000 | 180,000 | 180,000 | 13,342 |
| 2016/06/21 | 180,500 | 182,700 | 178,600 | 181,600 | 9,763 |
| 2016/06/20 | 176,200 | 180,400 | 176,200 | 179,800 | 9,539 |
| 2016/06/17 | 178,000 | 178,800 | 175,800 | 175,900 | 16,532 |
| 2016/06/16 | 180,000 | 180,800 | 176,800 | 178,500 | 14,508 |
| 2016/06/15 | 179,500 | 181,700 | 178,200 | 180,300 | 78,586 |
| 2016/06/14 | 182,500 | 183,300 | 179,700 | 180,100 | 22,480 |
| 2016/06/13 | 182,400 | 183,800 | 181,900 | 182,800 | 9,093 |
| 2016/06/10 | 181,000 | 184,200 | 181,000 | 183,600 | 23,797 |
| 2016/06/09 | 183,500 | 183,900 | 181,100 | 182,700 | 11,309 |
| 2016/06/08 | 177,700 | 184,900 | 177,500 | 184,200 | 40,521 |
| 2016/06/07 | 178,100 | 180,000 | 177,100 | 178,800 | 24,509 |
| 2016/06/06 | 180,600 | 181,000 | 179,200 | 179,600 | 9,874 |
| 2016/06/03 | 176,500 | 181,300 | 176,500 | 181,000 | 10,300 |
| 2016/06/02 | 179,800 | 180,000 | 177,000 | 177,100 | 7,327 |
| 2016/06/01 | 177,000 | 180,000 | 174,500 | 178,500 | 8,613 |
| 2016/05/31 | 174,800 | 175,600 | 173,800 | 175,000 | 10,337 |
| 2016/05/30 | 174,000 | 176,600 | 173,700 | 175,400 | 6,981 |
| 2016/05/27 | 174,300 | 176,400 | 174,200 | 175,400 | 5,844 |
| 2016/05/26 | 180,000 | 181,000 | 176,100 | 178,700 | 17,909 |
| 2016/05/25 | 182,800 | 183,300 | 181,100 | 181,900 | 6,945 |
| 2016/05/24 | 182,000 | 184,000 | 181,500 | 182,800 | 9,780 |
| 2016/05/23 | 182,000 | 183,400 | 180,900 | 183,400 | 10,879 |
| 2016/05/20 | 181,100 | 182,600 | 180,500 | 182,200 | 13,312 |
| 2016/05/19 | 182,500 | 183,100 | 180,600 | 181,800 | 9,003 |
| 2016/05/18 | 184,000 | 184,000 | 181,900 | 182,900 | 10,333 |
| 2016/05/17 | 182,400 | 184,200 | 180,500 | 183,400 | 6,433 |
| 2016/05/16 | 183,600 | 184,900 | 181,600 | 182,500 | 8,583 |
| 2016/05/13 | 183,000 | 184,800 | 181,500 | 182,800 | 5,776 |
| 2016/05/12 | 185,500 | 187,100 | 182,200 | 182,800 | 11,024 |
| 2016/05/11 | 187,400 | 188,000 | 184,600 | 186,000 | 8,074 |
| 2016/05/10 | 186,400 | 188,000 | 184,000 | 186,600 | 9,561 |
| 2016/05/09 | 184,000 | 187,100 | 183,700 | 186,400 | 7,157 |
| 2016/05/06 | 182,600 | 186,800 | 182,000 | 184,000 | 5,830 |
| 2016/05/02 | 183,100 | 186,800 | 182,500 | 183,300 | 10,458 |
| 2016/04/28 | 190,000 | 190,200 | 183,500 | 187,100 | 8,300 |
| 2016/04/27 | 190,000 | 192,900 | 187,400 | 189,100 | 10,440 |
| 2016/04/26 | 195,000 | 198,000 | 192,700 | 193,800 | 12,321 |
| 2016/04/25 | 190,300 | 194,600 | 189,300 | 193,500 | 18,064 |
| 2016/04/22 | 183,500 | 189,900 | 183,200 | 186,400 | 10,880 |
| 2016/04/21 | 180,700 | 185,100 | 180,700 | 185,100 | 6,443 |
| 2016/04/20 | 179,600 | 184,400 | 179,600 | 180,700 | 5,620 |
| 2016/04/19 | 180,700 | 183,200 | 179,600 | 180,500 | 5,510 |
| 2016/04/18 | 178,200 | 181,300 | 177,800 | 180,100 | 10,856 |
| 2016/04/15 | 182,000 | 182,600 | 180,400 | 181,100 | 6,869 |
| 2016/04/14 | 181,400 | 182,000 | 180,100 | 181,600 | 7,552 |
| 2016/04/13 | 180,100 | 180,900 | 178,300 | 180,900 | 6,579 |
| 2016/04/12 | 179,000 | 181,500 | 178,600 | 180,200 | 6,649 |
| 2016/04/11 | 181,000 | 181,700 | 179,200 | 179,500 | 7,368 |
| 2016/04/08 | 179,800 | 181,200 | 178,900 | 180,700 | 7,107 |
| 2016/04/07 | 179,800 | 183,100 | 179,800 | 181,600 | 5,907 |
| 2016/04/06 | 182,700 | 183,500 | 180,500 | 181,400 | 9,033 |
| 2016/04/05 | 183,200 | 184,900 | 182,800 | 184,200 | 6,874 |
| 2016/04/04 | 177,500 | 183,300 | 177,300 | 182,300 | 11,492 |
| 2016/04/01 | 181,100 | 181,300 | 175,200 | 177,500 | 16,046 |
| 2016/03/31 | 183,000 | 183,400 | 180,400 | 181,900 | 9,576 |
| 2016/03/30 | 183,700 | 184,700 | 181,600 | 182,100 | 7,618 |
| 2016/03/29 | 183,400 | 184,000 | 181,200 | 183,800 | 5,074 |
| 2016/03/28 | 183,500 | 184,300 | 181,100 | 182,600 | 4,093 |
| 2016/03/25 | 184,100 | 184,800 | 182,400 | 183,300 | 5,778 |
| 2016/03/24 | 184,200 | 185,200 | 181,300 | 183,900 | 6,158 |
| 2016/03/23 | 187,500 | 188,800 | 185,300 | 185,300 | 7,544 |
| 2016/03/22 | 180,700 | 186,900 | 179,000 | 186,700 | 10,306 |
| 2016/03/18 | 179,300 | 179,700 | 177,500 | 179,300 | 9,085 |
| 2016/03/17 | 178,400 | 179,000 | 176,500 | 178,700 | 6,012 |
| 2016/03/16 | 178,900 | 178,900 | 176,200 | 178,000 | 5,466 |
| 2016/03/15 | 179,000 | 179,900 | 177,300 | 179,100 | 6,181 |
| 2016/03/14 | 177,700 | 180,300 | 177,000 | 178,200 | 6,836 |
| 2016/03/11 | 175,500 | 179,400 | 174,900 | 179,200 | 12,609 |
| 2016/03/10 | 178,100 | 179,300 | 175,700 | 176,300 | 5,367 |
| 2016/03/09 | 178,000 | 180,100 | 177,600 | 179,400 | 7,404 |
| 2016/03/08 | 177,900 | 180,200 | 177,200 | 179,100 | 8,702 |
| 2016/03/07 | 175,700 | 176,600 | 173,600 | 176,600 | 8,480 |
| 2016/03/04 | 173,600 | 177,300 | 171,500 | 177,300 | 11,391 |
| 2016/03/03 | 180,500 | 182,100 | 173,500 | 176,200 | 10,199 |
| 2016/03/02 | 179,500 | 179,800 | 177,600 | 179,200 | 7,491 |
| 2016/03/01 | 177,400 | 178,100 | 174,800 | 177,700 | 7,726 |
| 2016/02/29 | 181,000 | 181,000 | 177,400 | 177,400 | 14,121 |
| 2016/02/26 | 180,000 | 184,000 | 177,300 | 180,200 | 9,288 |
| 2016/02/25 | 178,000 | 182,900 | 176,600 | 182,200 | 12,220 |
| 2016/02/24 | 174,500 | 180,400 | 173,800 | 180,400 | 10,897 |
| 2016/02/23 | 173,600 | 175,100 | 172,100 | 174,500 | 7,879 |
| 2016/02/22 | 171,900 | 175,600 | 170,400 | 174,400 | 9,843 |
| 2016/02/19 | 167,400 | 173,800 | 166,500 | 173,800 | 9,059 |
| 2016/02/18 | 168,300 | 170,500 | 166,400 | 167,000 | 7,383 |
| 2016/02/17 | 170,000 | 172,500 | 166,600 | 168,100 | 8,823 |
| 2016/02/16 | 167,800 | 175,200 | 167,400 | 171,000 | 12,473 |
| 2016/02/15 | 165,200 | 171,000 | 164,800 | 169,000 | 9,456 |
| 2016/02/12 | 160,800 | 164,400 | 158,200 | 160,400 | 12,898 |
| 2016/02/10 | 166,300 | 168,000 | 160,200 | 164,300 | 9,204 |
| 2016/02/09 | 169,800 | 171,600 | 167,000 | 167,100 | 12,593 |
| 2016/02/08 | 169,100 | 172,300 | 169,000 | 169,700 | 7,048 |
| 2016/02/05 | 169,800 | 172,900 | 168,800 | 171,900 | 13,560 |
| 2016/02/04 | 169,100 | 172,100 | 167,700 | 170,000 | 11,366 |
| 2016/02/03 | 166,500 | 171,100 | 163,500 | 169,200 | 12,148 |
| 2016/02/02 | 171,200 | 171,200 | 166,800 | 168,100 | 9,115 |
| 2016/02/01 | 168,000 | 175,400 | 166,600 | 172,300 | 18,177 |
| 2016/01/29 | 158,100 | 165,000 | 156,000 | 164,500 | 11,495 |
| 2016/01/28 | 158,100 | 158,700 | 156,700 | 157,200 | 5,120 |
| 2016/01/27 | 159,400 | 161,100 | 158,900 | 161,100 | 5,956 |
| 2016/01/26 | 157,100 | 157,800 | 155,100 | 157,800 | 4,576 |
| 2016/01/25 | 152,900 | 156,700 | 151,600 | 155,900 | 7,351 |
| 2016/01/22 | 151,300 | 152,600 | 150,400 | 151,900 | 7,548 |
| 2016/01/21 | 151,000 | 151,200 | 148,000 | 149,800 | 11,534 |
| 2016/01/20 | 154,000 | 155,300 | 151,200 | 152,400 | 6,634 |
| 2016/01/19 | 155,000 | 155,100 | 151,500 | 153,700 | 6,632 |
| 2016/01/18 | 154,000 | 155,600 | 152,900 | 154,200 | 6,728 |
| 2016/01/15 | 155,800 | 157,600 | 154,200 | 156,000 | 9,848 |
| 2016/01/14 | 156,100 | 157,600 | 155,500 | 156,100 | 7,643 |
| 2016/01/13 | 156,100 | 158,100 | 155,700 | 158,100 | 7,165 |
| 2016/01/12 | 154,800 | 158,700 | 154,800 | 157,800 | 12,432 |
| 2016/01/08 | 159,300 | 160,100 | 157,700 | 159,100 | 5,864 |
| 2016/01/07 | 160,900 | 162,900 | 160,500 | 161,500 | 6,445 |
| 2016/01/06 | 163,000 | 164,500 | 161,600 | 162,500 | 4,785 |
| 2016/01/05 | 161,200 | 162,900 | 159,600 | 162,500 | 5,347 |
| 2016/01/04 | 163,400 | 163,700 | 160,100 | 162,900 | 4,004 |