3242 (株)アーバネットコーポレーションの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	280	292	279	287	148,400	287
2013-12-27	276	279	275	278	62,700	278
2013-12-26	275	277	267	277	68,200	277
2013-12-25	265	267	262	266	176,100	266
2013-12-24	276	278	265	267	109,900	267
2013-12-20	277	278	273	276	54,500	276
2013-12-19	267	279	267	274	199,900	274
2013-12-18	263	268	260	267	49,600	267
2013-12-17	268	270	260	263	129,900	263
2013-12-16	278	278	268	269	119,000	269
2013-12-13	277	281	276	278	46,200	278
2013-12-12	278	280	276	278	31,600	278
2013-12-11	280	280	276	280	24,300	280
2013-12-10	277	280	277	280	32,000	280
2013-12-09	275	279	275	277	94,600	277
2013-12-06	275	277	273	275	56,700	275
2013-12-05	278	280	276	277	62,500	277
2013-12-04	280	281	278	281	27,800	281
2013-12-03	284	288	280	283	63,900	283
2013-12-02	285	287	279	284	69,000	284
2013-11-29	283	283	279	283	36,200	283
2013-11-28	280	285	270	283	165,600	283
2013-11-27	277	283	277	282	37,200	282
2013-11-26	281	285	275	283	87,200	283
2013-11-25	285	289	281	286	67,900	286
2013-11-22	286	291	286	289	92,300	289
2013-11-21	295	295	289	290	90,300	290
2013-11-20	295	297	291	294	70,500	294
2013-11-19	296	299	294	295	84,000	295
2013-11-18	299	301	293	295	147,500	295
2013-11-15	283	293	283	291	184,200	291
2013-11-14	282	290	280	286	135,100	286
2013-11-13	269	305	268	283	383,000	283
2013-11-12	263	269	259	267	154,900	267
2013-11-11	265	272	264	268	118,300	268
2013-11-08	272	274	263	271	306,300	271
2013-11-07	297	300	289	290	132,600	290
2013-11-06	293	294	292	293	19,100	293
2013-11-05	290	294	288	294	37,200	294
2013-11-01	292	294	285	291	87,300	291
2013-10-31	293	300	291	296	59,000	296
2013-10-30	301	307	290	295	150,100	295
2013-10-29	304	307	302	304	38,300	304
2013-10-28	308	308	300	304	39,200	304
2013-10-25	311	312	303	306	75,300	306
2013-10-24	305	312	302	312	58,100	312
2013-10-23	316	318	305	309	89,000	309
2013-10-22	316	318	307	314	92,500	314
2013-10-21	302	314	301	313	159,800	313
2013-10-18	300	306	299	303	57,300	303
2013-10-17	299	305	299	301	61,900	301
2013-10-16	296	300	294	298	53,700	298
2013-10-15	303	303	295	300	47,800	300
2013-10-11	309	309	302	305	52,000	305
2013-10-10	303	305	300	302	46,700	302
2013-10-09	288	303	288	300	51,700	300
2013-10-08	288	300	285	295	70,600	295
2013-10-07	309	309	292	293	75,600	293
2013-10-04	298	310	291	310	102,900	310
2013-10-03	301	301	298	299	33,100	299
2013-10-02	305	307	297	302	125,800	302
2013-10-01	314	315	302	305	152,800	305
2013-09-30	315	320	308	319	80,900	319
2013-09-27	316	325	311	321	100,700	321
2013-09-26	294	321	292	318	150,600	318
2013-09-25	311	313	295	298	284,900	298
2013-09-24	326	333	307	311	299,500	311
2013-09-20	340	340	325	334	224,300	334
2013-09-19	334	344	326	339	288,600	339
2013-09-18	316	334	308	334	402,700	334
2013-09-17	313	314	300	304	127,100	304
2013-09-13	295	304	295	304	156,800	304
2013-09-12	284	293	281	293	114,300	293
2013-09-11	294	294	284	286	135,600	286
2013-09-10	305	307	290	294	411,200	294
2013-09-09	298	301	280	293	603,200	293
2013-09-06	273	273	258	258	172,700	258
2013-09-05	283	283	269	274	114,400	274
2013-09-04	278	289	276	280	97,300	280
2013-09-03	294	294	271	284	215,900	284
2013-09-02	258	287	257	286	225,400	286
2013-08-30	254	259	252	254	70,400	254
2013-08-29	254	260	249	253	180,900	253
2013-08-28	256	265	251	251	188,200	251
2013-08-27	274	275	250	272	321,800	272
2013-08-26	285	285	274	275	149,800	275
2013-08-23	285	288	281	284	94,200	284
2013-08-22	285	290	280	282	130,300	282
2013-08-21	284	293	275	288	280,800	288
2013-08-20	283	287	279	281	182,200	281
2013-08-19	297	297	282	287	205,300	287
2013-08-16	290	300	285	297	174,100	297
2013-08-15	301	306	291	294	159,800	294
2013-08-14	294	320	280	309	437,000	309
2013-08-13	274	292	273	291	207,900	291
2013-08-12	292	300	269	269	441,900	269
2013-08-09	322	325	290	300	616,300	300
2013-08-08	330	348	315	342	203,500	342
2013-08-07	350	358	335	337	116,900	337
2013-08-06	365	365	340	360	125,900	360
2013-08-05	354	372	350	363	245,600	363
2013-08-02	350	359	341	350	154,700	350
2013-08-01	314	339	311	339	103,200	339
2013-07-31	319	323	311	316	73,900	316
2013-07-30	304	320	292	320	194,600	320
2013-07-29	320	330	311	312	142,800	312
2013-07-26	335	337	327	337	89,600	337
2013-07-25	345	345	339	340	53,700	340
2013-07-24	342	351	336	346	84,700	346
2013-07-23	342	359	333	347	74,000	347
2013-07-22	340	350	331	342	43,500	342
2013-07-19	364	364	322	343	117,100	343
2013-07-18	345	358	345	355	56,100	355
2013-07-17	358	358	345	350	107,400	350
2013-07-16	377	377	357	362	156,900	362
2013-07-12	385	385	363	373	219,100	373
2013-07-11	368	385	357	384	197,100	384
2013-07-10	369	372	346	371	231,700	371
2013-07-09	361	374	353	373	232,000	373
2013-07-08	360	369	350	358	238,600	358
2013-07-05	352	357	341	349	158,100	349
2013-07-04	323	355	315	348	326,800	348
2013-07-03	335	339	320	322	187,800	322
2013-07-02	335	336	320	330	170,700	330
2013-07-01	323	334	317	328	143,200	328
2013-06-28	320	330	305	323	155,600	323
2013-06-27	287	301	258	294	210,100	294
2013-06-26	331	346	263	271	193,600	271
2013-06-25	68,500	69,000	63,500	66,400	1,069	332
2013-06-24	73,000	74,800	68,600	69,500	1,069	347.50
2013-06-21	70,000	72,000	67,000	71,900	884	359.50
2013-06-20	68,800	72,000	68,800	72,000	528	360
2013-06-19	70,700	72,200	67,000	71,200	1,468	356
2013-06-18	63,700	69,000	63,700	68,700	838	343.50
2013-06-17	64,000	64,000	62,000	64,000	356	320
2013-06-14	63,500	64,000	61,400	63,000	513	315
2013-06-13	61,600	64,400	60,000	60,500	450	302.50
2013-06-12	58,900	64,000	58,000	63,100	582	315.50
2013-06-11	61,700	64,500	60,000	62,800	825	314
2013-06-10	61,500	63,700	59,600	63,700	866	318.50
2013-06-07	55,100	59,200	52,500	56,500	1,941	282.50
2013-06-06	64,500	67,600	60,000	61,000	1,329	305
2013-06-05	71,500	73,800	68,200	68,500	1,185	342.50
2013-06-04	67,500	70,000	63,000	70,000	1,039	350
2013-06-03	66,100	69,500	65,500	65,800	638	329
2013-05-31	70,500	73,500	68,200	68,500	1,081	342.50
2013-05-30	70,500	71,800	69,300	69,800	1,152	349
2013-05-29	70,700	76,300	67,500	74,300	2,255	371.50
2013-05-28	68,400	71,000	66,000	69,000	1,071	345
2013-05-27	64,000	71,500	62,500	70,900	1,580	354.50
2013-05-24	68,000	70,900	61,800	67,500	2,128	337.50
2013-05-23	73,000	74,000	62,500	64,100	4,162	320.50
2013-05-22	75,000	80,000	74,000	74,500	1,996	372.50
2013-05-21	82,600	83,000	74,000	77,700	2,552	388.50
2013-05-20	87,000	87,100	81,000	83,300	2,165	416.50
2013-05-17	79,000	84,700	76,000	84,000	2,330	420
2013-05-16	75,100	82,900	68,000	80,000	3,656	400
2013-05-15	84,000	84,200	70,200	74,200	4,563	371
2013-05-14	86,900	88,000	83,700	85,000	2,584	425
2013-05-13	91,000	92,000	87,000	88,100	3,892	440.50
2013-05-10	107,900	112,000	92,300	95,500	6,209	477.50
2013-05-09	92,900	104,900	89,000	104,900	7,711	524.50
2013-05-08	92,300	92,700	85,300	89,900	3,406	449.50
2013-05-07	81,800	87,400	80,400	87,000	3,095	435
2013-05-02	77,200	78,600	75,900	78,600	1,755	393
2013-05-01	76,800	81,200	76,800	78,500	3,295	392.50
2013-04-30	72,000	76,300	71,000	76,300	2,195	381.50
2013-04-26	76,400	76,600	73,000	74,100	1,364	370.50
2013-04-25	75,400	76,400	73,100	75,800	1,719	379
2013-04-24	79,800	80,000	75,300	75,900	1,908	379.50
2013-04-23	79,200	80,900	76,600	78,800	2,828	394
2013-04-22	77,000	83,500	74,800	82,300	4,009	411.50
2013-04-19	74,500	74,600	71,200	72,800	1,258	364
2013-04-18	75,000	77,000	72,000	73,600	1,725	368
2013-04-17	77,600	78,400	75,700	76,500	1,489	382.50
2013-04-16	69,800	79,400	69,600	73,900	3,826	369.50
2013-04-15	79,000	79,100	74,000	75,800	2,382	379
2013-04-12	76,600	84,900	76,600	81,800	2,993	409
2013-04-11	90,900	92,500	75,200	79,600	6,286	398
2013-04-10	85,200	97,800	83,200	86,800	7,676	434
2013-04-09	86,500	91,000	80,000	91,000	14,097	455
2013-04-08	76,000	76,000	76,000	76,000	189	380
2013-04-05	60,000	66,000	57,700	66,000	10,258	330
2013-04-04	53,000	56,200	52,000	56,000	961	280
2013-04-03	54,000	55,900	53,000	54,600	864	273
2013-04-02	50,000	53,700	46,550	52,000	1,317	260
2013-04-01	57,700	57,700	52,000	52,000	1,366	260
2013-03-29	57,900	57,900	54,500	56,000	906	280
2013-03-28	59,200	59,300	56,300	57,900	1,142	289.50
2013-03-27	55,100	58,500	54,600	57,700	1,524	288.50
2013-03-26	55,200	55,700	54,100	54,800	607	274
2013-03-25	58,000	58,000	54,700	56,200	476	281
2013-03-22	58,500	58,500	54,800	55,500	990	277.50
2013-03-21	59,100	61,000	55,800	57,500	2,578	287.50
2013-03-19	54,800	58,000	53,300	57,300	1,915	286.50
2013-03-18	53,200	54,600	51,500	53,100	509	265.50
2013-03-15	54,900	55,000	52,300	53,300	754	266.50
2013-03-14	50,900	54,200	50,600	54,000	897	270
2013-03-13	48,500	51,500	47,700	51,400	770	257
2013-03-12	49,900	51,000	47,500	48,350	872	241.75
2013-03-11	50,600	52,500	49,750	49,900	1,349	249.50
2013-03-08	53,000	54,100	50,200	51,200	972	256
2013-03-07	55,600	55,700	51,500	52,300	1,119	261.50
2013-03-06	57,000	57,900	53,100	56,400	1,349	282
2013-03-05	57,300	58,500	55,400	57,500	1,134	287.50
2013-03-04	57,000	57,300	53,800	56,000	1,983	280
2013-03-01	50,800	54,500	50,800	53,600	1,500	268
2013-02-28	48,100	50,700	48,100	50,400	950	252
2013-02-27	49,250	49,250	47,100	48,550	517	242.75
2013-02-26	47,850	48,800	46,200	48,650	1,001	243.25
2013-02-25	49,000	49,400	47,000	48,550	823	242.75
2013-02-22	48,250	48,600	44,750	47,100	1,092	235.50
2013-02-21	46,500	48,250	46,200	48,150	1,155	240.75
2013-02-20	43,800	45,900	43,800	45,750	1,382	228.75
2013-02-19	43,050	44,450	42,000	43,400	1,231	217
2013-02-18	42,000	43,900	41,800	43,650	2,474	218.25
2013-02-15	41,700	41,700	37,300	40,950	2,912	204.75
2013-02-14	43,100	43,400	42,450	42,550	728	212.75
2013-02-13	43,500	47,000	42,750	43,700	2,472	218.50
2013-02-12	47,250	47,800	43,000	43,600	3,939	218
2013-02-08	53,500	53,500	47,200	47,950	3,585	239.75
2013-02-07	55,600	55,900	51,600	54,500	1,261	272.50
2013-02-06	54,000	57,000	54,000	55,300	1,659	276.50
2013-02-05	55,100	56,900	53,000	53,300	780	266.50
2013-02-04	55,100	59,700	53,900	57,100	1,319	285.50
2013-02-01	53,500	58,800	53,500	56,100	1,100	280.50
2013-01-31	55,000	55,600	52,200	53,800	776	269
2013-01-30	49,000	55,000	49,000	54,800	2,048	274
2013-01-29	50,600	51,600	47,300	48,000	1,050	240
2013-01-28	49,100	53,900	48,500	51,600	1,354	258
2013-01-25	42,900	48,500	42,200	48,150	1,665	240.75
2013-01-24	40,600	42,200	39,900	42,200	415	211
2013-01-23	40,750	41,500	40,600	40,650	346	203.25
2013-01-22	41,400	41,500	39,750	40,750	418	203.75
2013-01-21	42,000	42,000	40,600	40,700	407	203.50
2013-01-18	40,300	42,000	40,300	41,300	629	206.50
2013-01-17	39,400	41,000	37,150	40,000	1,335	200
2013-01-16	43,150	43,150	40,550	40,550	373	202.75
2013-01-15	41,500	43,100	41,500	43,000	694	215
2013-01-11	43,900	43,900	41,000	42,200	682	211
2013-01-10	41,000	43,800	41,000	42,500	973	212.50
2013-01-09	38,850	40,450	37,000	40,450	545	202.25
2013-01-08	39,000	40,000	38,500	39,100	456	195.50
2013-01-07	39,100	39,700	37,700	39,500	609	197.50
2013-01-04	36,500	38,800	36,300	37,700	901	188.50

分割・併合履歴： [2013-06-26]1株→200株 [2012-06-27]1株→2株 [2009-06-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3242 (株)アーバネットコーポレーション の時系列データ [2013年度]

3242 (株)アーバネットコーポレーションの時系列データ [2013年度]