[8960 東証] ユナイテッド・アーバン投資法人 投資証券 日足 時系列データ

[8960 東証] ユナイテッド・アーバン投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02175300.00176200.00173500.00174800.00107021872680600
2016-12-01175400.00175500.00173700.00174000.00102091780974400
2016-11-30172600.00174400.00172600.00174400.00204933562194700
2016-11-29172000.00174200.00171600.00173600.0083961455695400
2016-11-28171000.00172300.00170000.00172200.00125112145047600
2016-11-25172000.00172300.00170500.00170700.00118222023771000
2016-11-24170700.00172500.00170100.00170900.0079291357842100
2016-11-22169800.00171500.00169200.00170700.00104661781775200
2016-11-21171800.00172400.00169800.00171300.00117082000965100
2016-11-18174300.00174500.00171600.00171600.00115111985102800
2016-11-17168800.00172600.00168500.00172600.00120962069390600
2016-11-16167700.00169200.00167400.00168400.00142882403254400
2016-11-15168600.00170000.00167300.00167700.00116611961961000
2016-11-14170600.00172100.00167100.00168600.00124062100161300
2016-11-11171300.00172300.00168600.00170000.00124782125236900
2016-11-10173800.00174800.00171500.00172300.00122522119305000
2016-11-09172500.00173900.00167200.00172900.00114071966855200
2016-11-08172000.00172600.00171300.00172000.0078931356697000
2016-11-07172300.00173600.00171600.00172200.0073841274415900
2016-11-04173200.00173800.00171200.00172400.0081451406143600
2016-11-02174500.00175400.00173300.00174500.0079311379787300
2016-11-01176700.00176700.00174000.00174500.0092831624054300
2016-10-31175400.00176900.00174100.00176900.0080891421223200
2016-10-28177300.00177900.00173800.00175200.0092651622480100
2016-10-27178400.00179000.00176700.00177000.0074271319356300
2016-10-26179200.00180000.00177500.00179000.0059391061508200
2016-10-25178500.00179600.00178200.00178500.0083131483978800
2016-10-24179000.00180500.00178200.00179900.0074871344397600
2016-10-21178100.00181000.00178100.00179000.0069561247668100
2016-10-20178400.00180700.00177400.00179700.0095971721244700
2016-10-19176600.00178400.00176000.00177700.0072391282882400
2016-10-18178200.00179300.00176500.00176500.0071841276769000
2016-10-17178400.00179800.00178400.00179600.0078191400790900
2016-10-14179900.00180100.00178500.00178800.005224936092000
2016-10-13180600.00180900.00179300.00180300.005217939317800
2016-10-12180100.00181800.00179400.00179400.0081141460784000
2016-10-11181400.00182200.00180300.00181100.005394976903800
2016-10-07181900.00182100.00180100.00180400.0070681277552700
2016-10-06179900.00181500.00179700.00180500.0085941549560200
2016-10-05183000.00183300.00180000.00180000.0091111650164700
2016-10-04182100.00182700.00179100.00182700.0088541609152500
2016-10-03184200.00184900.00182500.00183200.0070851298933300
2016-09-30181800.00184500.00181400.00184500.005305972215100
2016-09-29183300.00183900.00181800.00181800.004774871018000
2016-09-28183800.00184000.00182700.00183900.004379803074500
2016-09-27183200.00184000.00182000.00183800.0073311342943900
2016-09-26181700.00183200.00181300.00182300.0057821052899100
2016-09-23181200.00183500.00181100.00182100.00107271955612500
2016-09-21183100.00185000.00181100.00182300.0090301650340100
2016-09-20184800.00184800.00182100.00183900.0056471034723100
2016-09-16182900.00183500.00181700.00182500.0055051005981000
2016-09-15182200.00184600.00181100.00184600.0081021484663700
2016-09-14186400.00186800.00182800.00183500.0063711174979200
2016-09-13182900.00187100.00181600.00186600.0082731526760500
2016-09-12181800.00184000.00181700.00183200.0082241505460700
2016-09-09184000.00186700.00183800.00184600.0072091331174700
2016-09-08186400.00186400.00184500.00184500.0057471063874800
2016-09-07186700.00187500.00185300.00186400.0056801058633100
2016-09-06184400.00187300.00183700.00187000.0072571352831900
2016-09-05184800.00185600.00183800.00184800.004990921906800
2016-09-02183500.00185200.00182500.00183600.0083841540275400
2016-09-01185200.00185900.00182600.00184700.0074251371776100
2016-08-31185900.00185900.00182900.00184300.0086001584578300
2016-08-30186100.00187800.00185000.00186400.004526843279400
2016-08-29186500.00188100.00185600.00185600.0065901231122300
2016-08-26185900.00188400.00185100.00186900.0072921360769900
2016-08-25184000.00186600.00183000.00186400.0059611103428900
2016-08-24185000.00185200.00183700.00184000.002998552853900
2016-08-23184000.00186000.00183400.00186000.0064211187790900
2016-08-22184300.00184600.00181800.00184500.0063011158653400
2016-08-19188000.00188200.00184100.00184100.0072611341448800
2016-08-18188400.00188800.00185200.00188500.0086551617445600
2016-08-17187600.00189200.00186800.00187600.0073851387646000
2016-08-16189000.00189400.00185700.00187600.0072061350057200
2016-08-15186000.00188500.00185100.00188500.004286800387300
2016-08-12186300.00189600.00186000.00187100.0081711530814400
2016-08-10184000.00188700.00183100.00185900.0054721016655100
2016-08-09184300.00184800.00182400.00184600.0065921211460000
2016-08-08183100.00184100.00180600.00183200.0064371177394300
2016-08-05184900.00184900.00182100.00182100.0093471707870300
2016-08-04184300.00185000.00182200.00184000.00129472381587300
2016-08-03182100.00186100.00181700.00184200.00167233072825400
2016-08-02188300.00189700.00183900.00184000.00151132798113500
2016-08-01191500.00193000.00187500.00188300.00101071915778800
2016-07-29191700.00194100.00188400.00191300.00150122862299400
2016-07-28188800.00191700.00188400.00191700.00129842469095200
2016-07-27188100.00188500.00186700.00187000.0061491151939000
2016-07-26186700.00187700.00185000.00187600.0071181329165100
2016-07-25187000.00187500.00184800.00186800.0065601221748400
2016-07-22187500.00188200.00184800.00187100.00115112151211200
2016-07-21186900.00186900.00183900.00186700.00121842258070800
2016-07-20184600.00186800.00184000.00186400.0097791814911600
2016-07-19182000.00184700.00180800.00184700.00114672102391600
2016-07-15184900.00186200.00180800.00180800.00176313221880200
2016-07-14186500.00188900.00184200.00188900.00114762140048700
2016-07-13189400.00189400.00185100.00188700.0097361822479400
2016-07-12186900.00189600.00186300.00189500.00101261908028600
2016-07-11184800.00188000.00184700.00187900.0064621208364900
2016-07-08187900.00188300.00184300.00184800.0063971188821000
2016-07-07186800.00187200.00183200.00186400.0095031758831800
2016-07-06186500.00188600.00185000.00186900.00111212078976400
2016-07-05186600.00187000.00185300.00186400.0053871002788800
2016-07-04186700.00189100.00185100.00186100.0085891598772500
2016-07-01186900.00189100.00184400.00189100.00166153117164000
2016-06-30183000.00187600.00181900.00185100.00143032645596300
2016-06-29180500.00183300.00177900.00182600.00127972325355900
2016-06-28173500.00179600.00171300.00179500.0083761482313500
2016-06-27172100.00176300.00170300.00170400.00103661783157000
2016-06-24179400.00179900.00168800.00168800.00152182638168000
2016-06-23181800.00181900.00178000.00179900.0099181779071400
2016-06-22182300.00183000.00180000.00180000.00133422420098500
2016-06-21180500.00182700.00178600.00181600.0097631767381800
2016-06-20176200.00180400.00176200.00179800.0095391708135000
2016-06-17178000.00178800.00175800.00175900.00165322921518400
2016-06-16180000.00180800.00176800.00178500.00145082596146500
2016-06-15179500.00181700.00178200.00180300.007858614142884400
2016-06-14182500.00183300.00179700.00180100.00224804065066800
2016-06-13182400.00183800.00181900.00182800.0090931662865600
2016-06-10181000.00184200.00181000.00183600.00237974352330600
2016-06-09183500.00183900.00181100.00182700.00113092064242500
2016-06-08177700.00184900.00177500.00184200.00405217337181200
2016-06-07178100.00180000.00177100.00178800.00245094385698000
2016-06-06180600.00181000.00179200.00179600.0098741776820900
2016-06-03176500.00181300.00176500.00181000.00103001852305900
2016-06-02179800.00180000.00177000.00177100.0073271306553200
2016-06-01177000.00180000.00174500.00178500.0086131532060100
2016-05-31174800.00175600.00173800.00175000.00103371808266100
2016-05-30174000.00176600.00173700.00175400.0069811225270400
2016-05-27174300.00176400.00174200.00175400.0058441024904300
2016-05-26180000.00181000.00176100.00178700.00179093191584700
2016-05-25182800.00183300.00181100.00181900.0069451261368600
2016-05-24182000.00184000.00181500.00182800.0097801785637800
2016-05-23182000.00183400.00180900.00183400.00108791987196100
2016-05-20181100.00182600.00180500.00182200.00133122417215900
2016-05-19182500.00183100.00180600.00181800.0090031636739700
2016-05-18184000.00184000.00181900.00182900.00103331890138200
2016-05-17182400.00184200.00180500.00183400.0064331177920700
2016-05-16183600.00184900.00181600.00182500.0085831569041900
2016-05-13183000.00184800.00181500.00182800.0057761057487400
2016-05-12185500.00187100.00182200.00182800.00110242033047100
2016-05-11187400.00188000.00184600.00186000.0080741500142100
2016-05-10186400.00188000.00184000.00186600.0095611774625000
2016-05-09184000.00187100.00183700.00186400.0071571331036600
2016-05-06182600.00186800.00182000.00184000.0058301072172100
2016-05-02183100.00186800.00182500.00183300.00104581926044800
2016-04-28190000.00190200.00183500.00187100.0083001551519700
2016-04-27190000.00192900.00187400.00189100.00104401979051900
2016-04-26195000.00198000.00192700.00193800.00123212404787400
2016-04-25190300.00194600.00189300.00193500.00180643487225000
2016-04-22183500.00189900.00183200.00186400.00108802033084600
2016-04-21180700.00185100.00180700.00185100.0064431181040900
2016-04-20179600.00184400.00179600.00180700.0056201020464900
2016-04-19180700.00183200.00179600.00180500.005510997036400
2016-04-18178200.00181300.00177800.00180100.00108561953336800
2016-04-15182000.00182600.00180400.00181100.0068691244372300
2016-04-14181400.00182000.00180100.00181600.0075521369122600
2016-04-13180100.00180900.00178300.00180900.0065791182749200
2016-04-12179000.00181500.00178600.00180200.0066491197671500
2016-04-11181000.00181700.00179200.00179500.0073681328276400
2016-04-08179800.00181200.00178900.00180700.0071071281036100
2016-04-07179800.00183100.00179800.00181600.0059071072209800
2016-04-06182700.00183500.00180500.00181400.0090331645386900
2016-04-05183200.00184900.00182800.00184200.0068741264436400
2016-04-04177500.00183300.00177300.00182300.00114922083638400
2016-04-01181100.00181300.00175200.00177500.00160462860687400
2016-03-31183000.00183400.00180400.00181900.0095761738675200
2016-03-30183700.00184700.00181600.00182100.0076181391040000
2016-03-29183400.00184000.00181200.00183800.005074929577500
2016-03-28183500.00184300.00181100.00182600.004093746807400
2016-03-25184100.00184800.00182400.00183300.0057781058983100
2016-03-24184200.00185200.00181300.00183900.0061581128483500
2016-03-23187500.00188800.00185300.00185300.0075441409923300
2016-03-22180700.00186900.00179000.00186700.00103061894649300
2016-03-18179300.00179700.00177500.00179300.0090851625431800
2016-03-17178400.00179000.00176500.00178700.0060121069667700
2016-03-16178900.00178900.00176200.00178000.005466969382200
2016-03-15179000.00179900.00177300.00179100.0061811105302300
2016-03-14177700.00180300.00177000.00178200.0068361219366300
2016-03-11175500.00179400.00174900.00179200.00126092235488400
2016-03-10178100.00179300.00175700.00176300.005367949714500
2016-03-09178000.00180100.00177600.00179400.0074041324391200
2016-03-08177900.00180200.00177200.00179100.0087021559226300
2016-03-07175700.00176600.00173600.00176600.0084801487171400
2016-03-04173600.00177300.00171500.00177300.00113911986758100
2016-03-03180500.00182100.00173500.00176200.00101991816293900
2016-03-02179500.00179800.00177600.00179200.0074911339647500
2016-03-01177400.00178100.00174800.00177700.0077261365811600
2016-02-29181000.00181000.00177400.00177400.00141212516580100
2016-02-26180000.00184000.00177300.00180200.0092881673637900
2016-02-25178000.00182900.00176600.00182200.00122202202084900
2016-02-24174500.00180400.00173800.00180400.00108971931928300
2016-02-23173600.00175100.00172100.00174500.0078791370172700
2016-02-22171900.00175600.00170400.00174400.0098431713018200
2016-02-19167400.00173800.00166500.00173800.0090591549927400
2016-02-18168300.00170500.00166400.00167000.0073831241467700
2016-02-17170000.00172500.00166600.00168100.0088231485882300
2016-02-16167800.00175200.00167400.00171000.00124732136589500
2016-02-15165200.00171000.00164800.00169000.0094561596856500
2016-02-12160800.00164400.00158200.00160400.00128982077328200
2016-02-10166300.00168000.00160200.00164300.0092041510580700
2016-02-09169800.00171600.00167000.00167100.00125932132193000
2016-02-08169100.00172300.00169000.00169700.0070481200585800
2016-02-05169800.00172900.00168800.00171900.00135602320729000
2016-02-04169100.00172100.00167700.00170000.00113661932801900
2016-02-03166500.00171100.00163500.00169200.00121482034294000
2016-02-02171200.00171200.00166800.00168100.0091151530218200
2016-02-01168000.00175400.00166600.00172300.00181773138106100
2016-01-29158100.00165000.00156000.00164500.00114951866783300
2016-01-28158100.00158700.00156700.00157200.005120807932300
2016-01-27159400.00161100.00158900.00161100.005956954857500
2016-01-26157100.00157800.00155100.00157800.004576718217500
2016-01-25152900.00156700.00151600.00155900.0073511136263500
2016-01-22151300.00152600.00150400.00151900.0075481142196500
2016-01-21151000.00151200.00148000.00149800.00115341727221000
2016-01-20154000.00155300.00151200.00152400.0066341017081800
2016-01-19155000.00155100.00151500.00153700.0066321018558500
2016-01-18154000.00155600.00152900.00154200.0067281038634300
2016-01-15155800.00157600.00154200.00156000.0098481532473800
2016-01-14156100.00157600.00155500.00156100.0076431196748600
2016-01-13156100.00158100.00155700.00158100.0071651125152700
2016-01-12154800.00158700.00154800.00157800.00124321955283900
2016-01-08159300.00160100.00157700.00159100.005864932382800
2016-01-07160900.00162900.00160500.00161500.0064451040139400
2016-01-06163000.00164500.00161600.00162500.004785780149800
2016-01-05161200.00162900.00159600.00162500.005347861600500
2016-01-04163400.00163700.00160100.00162900.004004647546800
2015-12-30164000.00165600.00163300.00164000.004499740026700
2015-12-29162700.00164000.00162000.00164000.003684602479300
2015-12-28162000.00162800.00161200.00162800.003906633172200
2015-12-25161000.00161400.00159800.00161000.003113500328900
2015-12-24162500.00163200.00161300.00161900.005662917115800
2015-12-22163600.00163600.00162100.00163300.005312864514700
2015-12-21161900.00163800.00159900.00162800.0076741243888000
2015-12-18161100.00161500.00159100.00161000.0094051511796800
2015-12-17159500.00161000.00159000.00159200.0066111056634000
2015-12-16156300.00157800.00155300.00157000.005601878453100
2015-12-15156200.00156900.00153400.00153900.004229656016800
2015-12-14156400.00157600.00155200.00157500.0068881079843300
2015-12-11159900.00159900.00156600.00156600.0073641161910700
2015-12-10158300.00158600.00157500.00157500.004877769994300
2015-12-09159000.00160500.00158500.00159500.003902621480600
2015-12-08159300.00160500.00158900.00159800.005365857323400
2015-12-07161800.00162000.00160100.00160200.0067621088802900
2015-12-04159300.00161300.00158500.00161300.006200994204100
2015-12-03160000.00160300.00157900.00159700.004762759051100
2015-12-02162600.00164100.00159800.00159800.0088621430447200
2015-12-01163800.00163900.00162200.00163000.0063151028551700
2015-11-30161000.00164000.00160900.00164000.00167322727614200
2015-11-27160900.00161000.00159300.00161000.0070291124510600
2015-11-26162000.00162200.00159400.00161000.0062721008507800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog