3242 (株)アーバネットコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 289 | 291 | 289 | 289 | 38,100 | 289 |
| 2015-12-29 | 287 | 291 | 286 | 288 | 69,100 | 288 |
| 2015-12-28 | 282 | 289 | 281 | 288 | 121,900 | 288 |
| 2015-12-25 | 292 | 293 | 290 | 290 | 321,800 | 290 |
| 2015-12-24 | 294 | 295 | 292 | 292 | 162,200 | 292 |
| 2015-12-22 | 295 | 296 | 294 | 294 | 93,200 | 294 |
| 2015-12-21 | 295 | 296 | 292 | 295 | 84,800 | 295 |
| 2015-12-18 | 296 | 298 | 295 | 295 | 50,700 | 295 |
| 2015-12-17 | 294 | 299 | 294 | 298 | 83,200 | 298 |
| 2015-12-16 | 294 | 297 | 293 | 294 | 77,600 | 294 |
| 2015-12-15 | 296 | 296 | 291 | 294 | 81,100 | 294 |
| 2015-12-14 | 293 | 296 | 292 | 296 | 98,500 | 296 |
| 2015-12-11 | 298 | 299 | 297 | 298 | 59,400 | 298 |
| 2015-12-10 | 296 | 300 | 296 | 297 | 62,800 | 297 |
| 2015-12-09 | 299 | 300 | 297 | 299 | 87,900 | 299 |
| 2015-12-08 | 300 | 301 | 298 | 299 | 57,300 | 299 |
| 2015-12-07 | 300 | 301 | 299 | 300 | 52,100 | 300 |
| 2015-12-04 | 298 | 299 | 297 | 298 | 63,300 | 298 |
| 2015-12-03 | 300 | 301 | 298 | 299 | 40,000 | 299 |
| 2015-12-02 | 296 | 300 | 296 | 300 | 83,100 | 300 |
| 2015-12-01 | 295 | 297 | 295 | 295 | 64,500 | 295 |
| 2015-11-30 | 295 | 297 | 294 | 294 | 81,900 | 294 |
| 2015-11-27 | 294 | 295 | 292 | 293 | 102,000 | 293 |
| 2015-11-26 | 292 | 294 | 292 | 294 | 114,000 | 294 |
| 2015-11-25 | 292 | 293 | 290 | 292 | 52,600 | 292 |
| 2015-11-24 | 290 | 291 | 289 | 291 | 57,200 | 291 |
| 2015-11-20 | 290 | 291 | 288 | 288 | 47,100 | 288 |
| 2015-11-19 | 290 | 291 | 288 | 290 | 61,500 | 290 |
| 2015-11-18 | 292 | 292 | 289 | 290 | 65,300 | 290 |
| 2015-11-17 | 290 | 291 | 289 | 289 | 40,700 | 289 |
| 2015-11-16 | 288 | 291 | 288 | 289 | 39,800 | 289 |
| 2015-11-13 | 291 | 291 | 289 | 291 | 40,300 | 291 |
| 2015-11-12 | 289 | 291 | 288 | 291 | 48,700 | 291 |
| 2015-11-11 | 289 | 290 | 288 | 288 | 60,400 | 288 |
| 2015-11-10 | 285 | 289 | 285 | 287 | 62,500 | 287 |
| 2015-11-09 | 286 | 290 | 286 | 287 | 91,600 | 287 |
| 2015-11-06 | 281 | 288 | 280 | 288 | 472,100 | 288 |
| 2015-11-05 | 303 | 303 | 296 | 298 | 173,900 | 298 |
| 2015-11-04 | 306 | 306 | 304 | 304 | 58,400 | 304 |
| 2015-11-02 | 304 | 306 | 303 | 306 | 40,700 | 306 |
| 2015-10-30 | 304 | 305 | 303 | 303 | 51,500 | 303 |
| 2015-10-29 | 304 | 305 | 302 | 303 | 36,900 | 303 |
| 2015-10-28 | 304 | 305 | 303 | 303 | 34,500 | 303 |
| 2015-10-27 | 303 | 304 | 303 | 303 | 47,700 | 303 |
| 2015-10-26 | 302 | 305 | 300 | 305 | 108,000 | 305 |
| 2015-10-23 | 303 | 304 | 301 | 302 | 77,600 | 302 |
| 2015-10-22 | 301 | 301 | 298 | 301 | 41,700 | 301 |
| 2015-10-21 | 299 | 303 | 298 | 301 | 64,800 | 301 |
| 2015-10-20 | 300 | 301 | 299 | 299 | 22,500 | 299 |
| 2015-10-19 | 303 | 303 | 299 | 299 | 34,100 | 299 |
| 2015-10-16 | 302 | 304 | 301 | 301 | 37,800 | 301 |
| 2015-10-15 | 299 | 303 | 296 | 302 | 62,300 | 302 |
| 2015-10-14 | 305 | 305 | 299 | 299 | 68,600 | 299 |
| 2015-10-13 | 305 | 306 | 304 | 305 | 41,600 | 305 |
| 2015-10-09 | 307 | 308 | 306 | 306 | 30,500 | 306 |
| 2015-10-08 | 307 | 308 | 305 | 306 | 27,900 | 306 |
| 2015-10-07 | 308 | 310 | 306 | 307 | 22,400 | 307 |
| 2015-10-06 | 310 | 311 | 306 | 308 | 42,700 | 308 |
| 2015-10-05 | 305 | 309 | 304 | 308 | 70,500 | 308 |
| 2015-10-02 | 298 | 305 | 297 | 304 | 94,500 | 304 |
| 2015-10-01 | 296 | 298 | 295 | 298 | 30,200 | 298 |
| 2015-09-30 | 292 | 297 | 292 | 294 | 37,000 | 294 |
| 2015-09-29 | 293 | 296 | 290 | 292 | 130,400 | 292 |
| 2015-09-28 | 291 | 300 | 291 | 297 | 35,000 | 297 |
| 2015-09-25 | 293 | 297 | 285 | 295 | 88,000 | 295 |
| 2015-09-24 | 296 | 298 | 292 | 293 | 90,400 | 293 |
| 2015-09-18 | 303 | 303 | 298 | 299 | 58,500 | 299 |
| 2015-09-17 | 299 | 303 | 299 | 303 | 41,400 | 303 |
| 2015-09-16 | 297 | 301 | 297 | 298 | 47,200 | 298 |
| 2015-09-15 | 302 | 303 | 296 | 296 | 50,500 | 296 |
| 2015-09-14 | 301 | 304 | 297 | 299 | 53,900 | 299 |
| 2015-09-11 | 294 | 308 | 292 | 302 | 110,000 | 302 |
| 2015-09-10 | 289 | 294 | 288 | 293 | 51,200 | 293 |
| 2015-09-09 | 291 | 295 | 288 | 295 | 113,800 | 295 |
| 2015-09-08 | 285 | 294 | 280 | 281 | 179,600 | 281 |
| 2015-09-07 | 282 | 291 | 280 | 285 | 116,800 | 285 |
| 2015-09-04 | 301 | 303 | 280 | 290 | 317,800 | 290 |
| 2015-09-03 | 305 | 310 | 301 | 302 | 76,100 | 302 |
| 2015-09-02 | 295 | 309 | 292 | 302 | 103,900 | 302 |
| 2015-09-01 | 313 | 314 | 302 | 302 | 111,700 | 302 |
| 2015-08-31 | 312 | 315 | 307 | 315 | 190,100 | 315 |
| 2015-08-28 | 307 | 309 | 305 | 308 | 105,600 | 308 |
| 2015-08-27 | 305 | 308 | 300 | 301 | 128,500 | 301 |
| 2015-08-26 | 276 | 300 | 276 | 299 | 335,100 | 299 |
| 2015-08-25 | 272 | 296 | 267 | 280 | 623,000 | 280 |
| 2015-08-24 | 315 | 317 | 287 | 296 | 425,000 | 296 |
| 2015-08-21 | 332 | 332 | 325 | 326 | 224,000 | 326 |
| 2015-08-20 | 338 | 338 | 333 | 335 | 133,900 | 335 |
| 2015-08-19 | 332 | 339 | 331 | 337 | 248,700 | 337 |
| 2015-08-18 | 332 | 332 | 330 | 332 | 59,700 | 332 |
| 2015-08-17 | 330 | 332 | 328 | 331 | 80,500 | 331 |
| 2015-08-14 | 325 | 329 | 325 | 328 | 88,600 | 328 |
| 2015-08-13 | 328 | 330 | 327 | 329 | 76,700 | 329 |
| 2015-08-12 | 330 | 331 | 327 | 329 | 90,800 | 329 |
| 2015-08-11 | 332 | 333 | 329 | 331 | 111,200 | 331 |
| 2015-08-10 | 332 | 332 | 328 | 332 | 178,300 | 332 |
| 2015-08-07 | 331 | 335 | 324 | 330 | 459,100 | 330 |
| 2015-08-06 | 322 | 338 | 320 | 332 | 400,700 | 332 |
| 2015-08-05 | 315 | 323 | 315 | 320 | 232,600 | 320 |
| 2015-08-04 | 319 | 319 | 312 | 315 | 167,000 | 315 |
| 2015-08-03 | 314 | 319 | 314 | 318 | 185,800 | 318 |
| 2015-07-31 | 312 | 315 | 311 | 315 | 61,900 | 315 |
| 2015-07-30 | 309 | 313 | 309 | 313 | 101,800 | 313 |
| 2015-07-29 | 313 | 315 | 311 | 312 | 75,400 | 312 |
| 2015-07-28 | 310 | 315 | 307 | 315 | 77,600 | 315 |
| 2015-07-27 | 315 | 317 | 312 | 312 | 67,100 | 312 |
| 2015-07-24 | 314 | 317 | 314 | 315 | 81,200 | 315 |
| 2015-07-23 | 320 | 320 | 316 | 317 | 115,600 | 317 |
| 2015-07-22 | 320 | 320 | 318 | 320 | 44,200 | 320 |
| 2015-07-21 | 321 | 321 | 319 | 320 | 85,200 | 320 |
| 2015-07-17 | 320 | 322 | 318 | 320 | 73,200 | 320 |
| 2015-07-16 | 317 | 321 | 317 | 321 | 41,500 | 321 |
| 2015-07-15 | 321 | 321 | 316 | 319 | 90,500 | 319 |
| 2015-07-14 | 317 | 321 | 317 | 318 | 133,800 | 318 |
| 2015-07-13 | 310 | 316 | 308 | 316 | 105,200 | 316 |
| 2015-07-10 | 310 | 313 | 305 | 306 | 137,100 | 306 |
| 2015-07-09 | 304 | 312 | 285 | 310 | 634,500 | 310 |
| 2015-07-08 | 326 | 327 | 315 | 316 | 283,300 | 316 |
| 2015-07-07 | 329 | 329 | 324 | 325 | 137,100 | 325 |
| 2015-07-06 | 327 | 329 | 321 | 325 | 224,100 | 325 |
| 2015-07-03 | 329 | 332 | 329 | 329 | 128,500 | 329 |
| 2015-07-02 | 335 | 336 | 330 | 332 | 134,500 | 332 |
| 2015-07-01 | 324 | 334 | 324 | 334 | 211,000 | 334 |
| 2015-06-30 | 325 | 328 | 325 | 326 | 168,200 | 326 |
| 2015-06-29 | 329 | 329 | 326 | 328 | 253,300 | 328 |
| 2015-06-26 | 333 | 337 | 332 | 334 | 420,600 | 334 |
| 2015-06-25 | 343 | 344 | 342 | 343 | 794,200 | 343 |
| 2015-06-24 | 343 | 344 | 342 | 342 | 285,400 | 342 |
| 2015-06-23 | 344 | 345 | 342 | 344 | 243,900 | 344 |
| 2015-06-22 | 340 | 345 | 339 | 345 | 435,900 | 345 |
| 2015-06-19 | 341 | 342 | 340 | 340 | 229,300 | 340 |
| 2015-06-18 | 341 | 342 | 340 | 340 | 194,700 | 340 |
| 2015-06-17 | 343 | 344 | 341 | 343 | 190,300 | 343 |
| 2015-06-16 | 342 | 344 | 340 | 342 | 321,800 | 342 |
| 2015-06-15 | 340 | 344 | 340 | 344 | 353,200 | 344 |
| 2015-06-12 | 340 | 340 | 337 | 339 | 238,700 | 339 |
| 2015-06-11 | 341 | 341 | 337 | 339 | 242,900 | 339 |
| 2015-06-10 | 337 | 341 | 337 | 338 | 2,065,900 | 338 |
| 2015-06-09 | 337 | 338 | 336 | 337 | 242,200 | 337 |
| 2015-06-08 | 339 | 340 | 337 | 337 | 411,000 | 337 |
| 2015-06-05 | 338 | 340 | 338 | 339 | 344,800 | 339 |
| 2015-06-04 | 342 | 343 | 340 | 340 | 334,800 | 340 |
| 2015-06-03 | 343 | 344 | 340 | 341 | 1,109,100 | 341 |
| 2015-06-02 | 337 | 345 | 336 | 345 | 999,200 | 345 |
| 2015-06-01 | 330 | 344 | 330 | 334 | 563,000 | 334 |
| 2015-05-29 | 329 | 332 | 328 | 330 | 471,900 | 330 |
| 2015-05-28 | 334 | 334 | 330 | 331 | 701,000 | 331 |
| 2015-05-27 | 336 | 336 | 333 | 336 | 499,400 | 336 |
| 2015-05-26 | 343 | 351 | 336 | 337 | 1,665,900 | 337 |
| 2015-05-25 | 374 | 377 | 371 | 375 | 120,500 | 375 |
| 2015-05-22 | 377 | 378 | 370 | 371 | 100,700 | 371 |
| 2015-05-21 | 376 | 378 | 374 | 375 | 108,000 | 375 |
| 2015-05-20 | 371 | 379 | 371 | 375 | 187,200 | 375 |
| 2015-05-19 | 367 | 370 | 366 | 369 | 85,500 | 369 |
| 2015-05-18 | 367 | 367 | 365 | 367 | 42,000 | 367 |
| 2015-05-15 | 366 | 367 | 363 | 365 | 42,100 | 365 |
| 2015-05-14 | 366 | 367 | 364 | 364 | 65,200 | 364 |
| 2015-05-13 | 366 | 367 | 364 | 366 | 59,400 | 366 |
| 2015-05-12 | 366 | 366 | 363 | 366 | 50,000 | 366 |
| 2015-05-11 | 369 | 369 | 364 | 365 | 68,800 | 365 |
| 2015-05-08 | 369 | 369 | 363 | 366 | 123,100 | 366 |
| 2015-05-07 | 351 | 360 | 351 | 359 | 71,500 | 359 |
| 2015-05-01 | 354 | 355 | 351 | 351 | 84,000 | 351 |
| 2015-04-30 | 358 | 359 | 352 | 357 | 140,400 | 357 |
| 2015-04-28 | 364 | 367 | 358 | 359 | 77,400 | 359 |
| 2015-04-27 | 361 | 365 | 359 | 363 | 80,100 | 363 |
| 2015-04-24 | 368 | 368 | 364 | 364 | 35,000 | 364 |
| 2015-04-23 | 371 | 371 | 365 | 366 | 79,700 | 366 |
| 2015-04-22 | 370 | 371 | 365 | 367 | 109,400 | 367 |
| 2015-04-21 | 353 | 365 | 353 | 364 | 99,900 | 364 |
| 2015-04-20 | 351 | 360 | 350 | 352 | 250,800 | 352 |
| 2015-04-17 | 369 | 370 | 361 | 364 | 153,000 | 364 |
| 2015-04-16 | 373 | 373 | 365 | 370 | 158,700 | 370 |
| 2015-04-15 | 375 | 378 | 371 | 373 | 79,600 | 373 |
| 2015-04-14 | 377 | 380 | 375 | 377 | 65,200 | 377 |
| 2015-04-13 | 372 | 378 | 368 | 376 | 144,300 | 376 |
| 2015-04-10 | 370 | 375 | 367 | 368 | 130,400 | 368 |
| 2015-04-09 | 383 | 383 | 371 | 371 | 141,700 | 371 |
| 2015-04-08 | 384 | 384 | 375 | 380 | 115,400 | 380 |
| 2015-04-07 | 385 | 392 | 375 | 381 | 251,800 | 381 |
| 2015-04-06 | 372 | 385 | 370 | 382 | 233,700 | 382 |
| 2015-04-03 | 360 | 377 | 359 | 377 | 305,000 | 377 |
| 2015-04-02 | 354 | 360 | 354 | 359 | 77,200 | 359 |
| 2015-04-01 | 361 | 361 | 351 | 357 | 138,900 | 357 |
| 2015-03-31 | 363 | 365 | 360 | 363 | 106,900 | 363 |
| 2015-03-30 | 355 | 359 | 352 | 357 | 65,700 | 357 |
| 2015-03-27 | 345 | 367 | 345 | 352 | 203,800 | 352 |
| 2015-03-26 | 354 | 354 | 343 | 348 | 250,500 | 348 |
| 2015-03-25 | 367 | 368 | 355 | 357 | 230,600 | 357 |
| 2015-03-24 | 365 | 374 | 365 | 368 | 133,700 | 368 |
| 2015-03-23 | 365 | 372 | 363 | 371 | 327,000 | 371 |
| 2015-03-20 | 346 | 357 | 346 | 357 | 182,900 | 357 |
| 2015-03-19 | 350 | 351 | 340 | 347 | 161,700 | 347 |
| 2015-03-18 | 345 | 347 | 334 | 343 | 262,300 | 343 |
| 2015-03-17 | 357 | 363 | 348 | 349 | 433,800 | 349 |
| 2015-03-16 | 339 | 353 | 338 | 350 | 476,400 | 350 |
| 2015-03-13 | 327 | 338 | 327 | 337 | 240,600 | 337 |
| 2015-03-12 | 333 | 334 | 327 | 327 | 165,500 | 327 |
| 2015-03-11 | 320 | 335 | 320 | 332 | 231,600 | 332 |
| 2015-03-10 | 319 | 338 | 317 | 326 | 678,300 | 326 |
| 2015-03-09 | 317 | 320 | 313 | 316 | 225,700 | 316 |
| 2015-03-06 | 318 | 318 | 310 | 312 | 151,000 | 312 |
| 2015-03-05 | 316 | 319 | 314 | 315 | 108,500 | 315 |
| 2015-03-04 | 324 | 324 | 318 | 320 | 66,200 | 320 |
| 2015-03-03 | 317 | 328 | 316 | 324 | 320,900 | 324 |
| 2015-03-02 | 315 | 316 | 313 | 315 | 72,100 | 315 |
| 2015-02-27 | 315 | 316 | 312 | 315 | 67,900 | 315 |
| 2015-02-26 | 316 | 316 | 312 | 314 | 152,900 | 314 |
| 2015-02-25 | 314 | 314 | 311 | 312 | 51,300 | 312 |
| 2015-02-24 | 312 | 313 | 309 | 313 | 73,200 | 313 |
| 2015-02-23 | 315 | 315 | 309 | 313 | 94,400 | 313 |
| 2015-02-20 | 314 | 316 | 311 | 314 | 126,100 | 314 |
| 2015-02-19 | 314 | 314 | 308 | 314 | 99,200 | 314 |
| 2015-02-18 | 314 | 317 | 307 | 313 | 184,000 | 313 |
| 2015-02-17 | 318 | 319 | 312 | 313 | 437,500 | 313 |
| 2015-02-16 | 307 | 310 | 305 | 305 | 63,800 | 305 |
| 2015-02-13 | 313 | 313 | 305 | 307 | 163,100 | 307 |
| 2015-02-12 | 298 | 318 | 296 | 314 | 575,400 | 314 |
| 2015-02-10 | 296 | 298 | 294 | 298 | 45,600 | 298 |
| 2015-02-09 | 292 | 297 | 292 | 297 | 116,300 | 297 |
| 2015-02-06 | 284 | 294 | 283 | 292 | 155,800 | 292 |
| 2015-02-05 | 288 | 292 | 288 | 288 | 31,700 | 288 |
| 2015-02-04 | 290 | 293 | 288 | 289 | 44,300 | 289 |
| 2015-02-03 | 293 | 296 | 287 | 290 | 94,800 | 290 |
| 2015-02-02 | 299 | 299 | 292 | 292 | 72,400 | 292 |
| 2015-01-30 | 297 | 300 | 292 | 296 | 68,800 | 296 |
| 2015-01-29 | 298 | 302 | 295 | 298 | 116,400 | 298 |
| 2015-01-28 | 291 | 303 | 290 | 303 | 246,600 | 303 |
| 2015-01-27 | 295 | 295 | 290 | 291 | 126,800 | 291 |
| 2015-01-26 | 289 | 295 | 288 | 290 | 242,400 | 290 |
| 2015-01-23 | 319 | 320 | 282 | 288 | 1,450,400 | 288 |
| 2015-01-22 | 273 | 274 | 270 | 271 | 44,200 | 271 |
| 2015-01-21 | 273 | 275 | 270 | 273 | 31,800 | 273 |
| 2015-01-20 | 274 | 276 | 267 | 273 | 55,600 | 273 |
| 2015-01-19 | 276 | 280 | 273 | 273 | 31,800 | 273 |
| 2015-01-16 | 275 | 276 | 270 | 276 | 43,200 | 276 |
| 2015-01-15 | 268 | 278 | 268 | 277 | 103,700 | 277 |
| 2015-01-14 | 270 | 273 | 269 | 270 | 28,000 | 270 |
| 2015-01-13 | 274 | 276 | 270 | 272 | 125,800 | 272 |
| 2015-01-09 | 284 | 284 | 277 | 277 | 67,300 | 277 |
| 2015-01-08 | 282 | 284 | 279 | 282 | 64,000 | 282 |
| 2015-01-07 | 279 | 283 | 278 | 279 | 72,600 | 279 |
| 2015-01-06 | 284 | 285 | 280 | 280 | 42,200 | 280 |
| 2015-01-05 | 287 | 288 | 283 | 286 | 46,400 | 286 |
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
