3242 (株)アーバネットコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 193,000 | 194,000 | 192,000 | 194,000 | 7 | 242.50 |
| 2007-12-27 | 193,000 | 195,000 | 193,000 | 193,000 | 17 | 241.25 |
| 2007-12-26 | 196,000 | 197,000 | 194,000 | 195,000 | 10 | 243.75 |
| 2007-12-25 | 205,000 | 205,000 | 195,000 | 197,000 | 10 | 246.25 |
| 2007-12-21 | 190,000 | 195,000 | 190,000 | 195,000 | 10 | 243.75 |
| 2007-12-20 | 195,000 | 195,000 | 189,000 | 195,000 | 17 | 243.75 |
| 2007-12-19 | 196,000 | 199,000 | 194,000 | 198,000 | 16 | 247.50 |
| 2007-12-18 | 193,000 | 200,000 | 191,000 | 196,000 | 23 | 245 |
| 2007-12-17 | 208,000 | 208,000 | 200,000 | 200,000 | 11 | 250 |
| 2007-12-14 | 219,000 | 219,000 | 207,000 | 210,000 | 27 | 262.50 |
| 2007-12-13 | 216,000 | 219,000 | 216,000 | 219,000 | 4 | 273.75 |
| 2007-12-12 | 221,000 | 222,000 | 215,000 | 216,000 | 8 | 270 |
| 2007-12-11 | 231,000 | 231,000 | 225,000 | 230,000 | 15 | 287.50 |
| 2007-12-10 | 229,000 | 234,000 | 229,000 | 231,000 | 28 | 288.75 |
| 2007-12-07 | 229,000 | 231,000 | 229,000 | 231,000 | 14 | 288.75 |
| 2007-12-06 | 234,000 | 234,000 | 232,000 | 232,000 | 6 | 290 |
| 2007-12-05 | 223,000 | 233,000 | 222,000 | 232,000 | 12 | 290 |
| 2007-12-04 | 233,000 | 233,000 | 223,000 | 230,000 | 10 | 287.50 |
| 2007-12-03 | 235,000 | 235,000 | 226,000 | 230,000 | 8 | 287.50 |
| 2007-11-30 | 245,000 | 246,000 | 235,000 | 235,000 | 61 | 293.75 |
| 2007-11-29 | 217,000 | 237,000 | 215,000 | 237,000 | 58 | 296.25 |
| 2007-11-28 | 212,000 | 215,000 | 205,000 | 212,000 | 18 | 265 |
| 2007-11-27 | 208,000 | 210,000 | 208,000 | 208,000 | 6 | 260 |
| 2007-11-26 | 210,000 | 210,000 | 206,000 | 208,000 | 9 | 260 |
| 2007-11-22 | 209,000 | 211,000 | 209,000 | 210,000 | 7 | 262.50 |
| 2007-11-21 | 210,000 | 215,000 | 210,000 | 215,000 | 11 | 268.75 |
| 2007-11-20 | 203,000 | 210,000 | 203,000 | 210,000 | 18 | 262.50 |
| 2007-11-19 | 211,000 | 211,000 | 210,000 | 210,000 | 11 | 262.50 |
| 2007-11-16 | 218,000 | 222,000 | 210,000 | 210,000 | 11 | 262.50 |
| 2007-11-15 | 222,000 | 224,000 | 220,000 | 224,000 | 15 | 280 |
| 2007-11-14 | 223,000 | 230,000 | 222,000 | 230,000 | 10 | 287.50 |
| 2007-11-13 | 212,000 | 226,000 | 212,000 | 215,000 | 9 | 268.75 |
| 2007-11-12 | 214,000 | 217,000 | 210,000 | 216,000 | 14 | 270 |
| 2007-11-09 | 212,000 | 216,000 | 209,000 | 214,000 | 8 | 267.50 |
| 2007-11-08 | 209,000 | 228,000 | 206,000 | 211,000 | 46 | 263.75 |
| 2007-11-07 | 228,000 | 228,000 | 209,000 | 209,000 | 40 | 261.25 |
| 2007-11-06 | 234,000 | 234,000 | 225,000 | 226,000 | 35 | 282.50 |
| 2007-11-05 | 256,000 | 256,000 | 234,000 | 234,000 | 37 | 292.50 |
| 2007-11-02 | 258,000 | 263,000 | 257,000 | 258,000 | 28 | 322.50 |
| 2007-11-01 | 278,000 | 278,000 | 270,000 | 270,000 | 19 | 337.50 |
| 2007-10-31 | 275,000 | 275,000 | 270,000 | 274,000 | 15 | 342.50 |
| 2007-10-30 | 267,000 | 272,000 | 265,000 | 272,000 | 15 | 340 |
| 2007-10-29 | 265,000 | 269,000 | 264,000 | 267,000 | 32 | 333.75 |
| 2007-10-26 | 255,000 | 262,000 | 255,000 | 260,000 | 10 | 325 |
| 2007-10-25 | 260,000 | 260,000 | 246,000 | 260,000 | 28 | 325 |
| 2007-10-24 | 262,000 | 269,000 | 255,000 | 260,000 | 15 | 325 |
| 2007-10-23 | 266,000 | 266,000 | 258,000 | 258,000 | 41 | 322.50 |
| 2007-10-22 | 244,000 | 260,000 | 244,000 | 258,000 | 23 | 322.50 |
| 2007-10-19 | 267,000 | 267,000 | 252,000 | 264,000 | 33 | 330 |
| 2007-10-18 | 246,000 | 269,000 | 246,000 | 265,000 | 58 | 331.25 |
| 2007-10-17 | 253,000 | 257,000 | 236,000 | 240,000 | 70 | 300 |
| 2007-10-16 | 278,000 | 278,000 | 248,000 | 257,000 | 78 | 321.25 |
| 2007-10-15 | 288,000 | 288,000 | 280,000 | 281,000 | 30 | 351.25 |
| 2007-10-12 | 291,000 | 295,000 | 285,000 | 293,000 | 21 | 366.25 |
| 2007-10-11 | 291,000 | 297,000 | 281,000 | 295,000 | 43 | 368.75 |
| 2007-10-10 | 321,000 | 321,000 | 292,000 | 300,000 | 78 | 375 |
| 2007-10-09 | 321,000 | 329,000 | 312,000 | 315,000 | 235 | 393.75 |
| 2007-10-05 | 300,000 | 318,000 | 297,000 | 318,000 | 199 | 397.50 |
| 2007-10-04 | 299,000 | 299,000 | 291,000 | 295,000 | 127 | 368.75 |
| 2007-10-03 | 272,000 | 289,000 | 262,000 | 284,000 | 137 | 355 |
| 2007-10-02 | 287,000 | 306,000 | 284,000 | 284,000 | 107 | 355 |
| 2007-10-01 | 284,000 | 298,000 | 283,000 | 290,000 | 210 | 362.50 |
| 2007-09-28 | 279,000 | 296,000 | 271,000 | 296,000 | 331 | 370 |
| 2007-09-27 | 254,000 | 285,000 | 254,000 | 273,000 | 223 | 341.25 |
| 2007-09-26 | 241,000 | 252,000 | 241,000 | 252,000 | 48 | 315 |
| 2007-09-25 | 230,000 | 242,000 | 230,000 | 242,000 | 12 | 302.50 |
| 2007-09-21 | 236,000 | 239,000 | 222,000 | 239,000 | 25 | 298.75 |
| 2007-09-20 | 229,000 | 239,000 | 229,000 | 239,000 | 44 | 298.75 |
| 2007-09-19 | 227,000 | 231,000 | 227,000 | 231,000 | 48 | 288.75 |
| 2007-09-18 | 216,000 | 225,000 | 213,000 | 225,000 | 60 | 281.25 |
| 2007-09-14 | 215,000 | 216,000 | 200,000 | 216,000 | 54 | 270 |
| 2007-09-13 | 214,000 | 214,000 | 210,000 | 212,000 | 22 | 265 |
| 2007-09-12 | 216,000 | 218,000 | 210,000 | 214,000 | 25 | 267.50 |
| 2007-09-11 | 207,000 | 215,000 | 205,000 | 215,000 | 26 | 268.75 |
| 2007-09-10 | 199,000 | 210,000 | 197,000 | 207,000 | 37 | 258.75 |
| 2007-09-07 | 222,000 | 222,000 | 206,000 | 207,000 | 31 | 258.75 |
| 2007-09-06 | 209,000 | 216,000 | 205,000 | 216,000 | 85 | 270 |
| 2007-09-05 | 225,000 | 225,000 | 209,000 | 209,000 | 30 | 261.25 |
| 2007-09-04 | 236,000 | 236,000 | 217,000 | 219,000 | 34 | 273.75 |
| 2007-09-03 | 234,000 | 242,000 | 228,000 | 229,000 | 117 | 286.25 |
| 2007-08-31 | 202,000 | 241,000 | 198,000 | 227,000 | 303 | 283.75 |
| 2007-08-30 | 205,000 | 205,000 | 200,000 | 201,000 | 14 | 251.25 |
| 2007-08-29 | 200,000 | 203,000 | 197,000 | 203,000 | 42 | 253.75 |
| 2007-08-28 | 204,000 | 208,000 | 203,000 | 203,000 | 18 | 253.75 |
| 2007-08-27 | 215,000 | 215,000 | 210,000 | 212,000 | 6 | 265 |
| 2007-08-24 | 218,000 | 218,000 | 208,000 | 209,000 | 57 | 261.25 |
| 2007-08-23 | 194,000 | 215,000 | 193,000 | 214,000 | 113 | 267.50 |
| 2007-08-22 | 188,000 | 192,000 | 188,000 | 192,000 | 34 | 240 |
| 2007-08-21 | 199,000 | 199,000 | 189,000 | 195,000 | 24 | 243.75 |
| 2007-08-20 | 214,000 | 214,000 | 192,000 | 206,000 | 39 | 257.50 |
| 2007-08-17 | 213,000 | 215,000 | 206,000 | 207,000 | 80 | 258.75 |
| 2007-08-16 | 212,000 | 218,000 | 204,000 | 206,000 | 38 | 257.50 |
| 2007-08-15 | 212,000 | 220,000 | 207,000 | 220,000 | 55 | 275 |
| 2007-08-14 | 210,000 | 220,000 | 208,000 | 220,000 | 73 | 275 |
| 2007-08-13 | 216,000 | 220,000 | 198,000 | 218,000 | 213 | 272.50 |
| 2007-08-10 | 233,000 | 240,000 | 220,000 | 220,000 | 110 | 275 |
| 2007-08-09 | 280,000 | 280,000 | 240,000 | 260,000 | 97 | 325 |
| 2007-08-08 | 270,000 | 270,000 | 258,000 | 269,000 | 84 | 336.25 |
| 2007-08-07 | 295,000 | 295,000 | 265,000 | 265,000 | 37 | 331.25 |
| 2007-08-06 | 273,000 | 283,000 | 262,000 | 283,000 | 42 | 353.75 |
| 2007-08-03 | 272,000 | 274,000 | 262,000 | 273,000 | 27 | 341.25 |
| 2007-08-02 | 272,000 | 272,000 | 252,000 | 270,000 | 36 | 337.50 |
| 2007-08-01 | 273,000 | 277,000 | 268,000 | 275,000 | 18 | 343.75 |
| 2007-07-31 | 267,000 | 277,000 | 267,000 | 277,000 | 33 | 346.25 |
| 2007-07-30 | 263,000 | 271,000 | 261,000 | 261,000 | 12 | 326.25 |
| 2007-07-27 | 259,000 | 266,000 | 245,000 | 263,000 | 84 | 328.75 |
| 2007-07-26 | 262,000 | 266,000 | 262,000 | 263,000 | 49 | 328.75 |
| 2007-07-25 | 261,000 | 269,000 | 258,000 | 263,000 | 50 | 328.75 |
| 2007-07-24 | 267,000 | 275,000 | 260,000 | 273,000 | 63 | 341.25 |
| 2007-07-23 | 282,000 | 283,000 | 251,000 | 260,000 | 141 | 325 |
| 2007-07-20 | 294,000 | 295,000 | 279,000 | 282,000 | 78 | 352.50 |
| 2007-07-19 | 315,000 | 316,000 | 298,000 | 298,000 | 62 | 372.50 |
| 2007-07-18 | 318,000 | 322,000 | 312,000 | 320,000 | 38 | 400 |
| 2007-07-17 | 328,000 | 328,000 | 321,000 | 323,000 | 23 | 403.75 |
| 2007-07-13 | 328,000 | 329,000 | 320,000 | 328,000 | 26 | 410 |
| 2007-07-12 | 328,000 | 328,000 | 319,000 | 325,000 | 36 | 406.25 |
| 2007-07-11 | 316,000 | 325,000 | 315,000 | 324,000 | 31 | 405 |
| 2007-07-10 | 321,000 | 322,000 | 316,000 | 320,000 | 91 | 400 |
| 2007-07-09 | 319,000 | 325,000 | 318,000 | 324,000 | 78 | 405 |
| 2007-07-06 | 316,000 | 322,000 | 307,000 | 316,000 | 131 | 395 |
| 2007-07-05 | 350,000 | 350,000 | 315,000 | 315,000 | 101 | 393.75 |
| 2007-07-04 | 349,000 | 350,000 | 345,000 | 350,000 | 34 | 437.50 |
| 2007-07-03 | 343,000 | 345,000 | 333,000 | 345,000 | 65 | 431.25 |
| 2007-07-02 | 353,000 | 356,000 | 346,000 | 347,000 | 91 | 433.75 |
| 2007-06-29 | 354,000 | 355,000 | 350,000 | 354,000 | 24 | 442.50 |
| 2007-06-28 | 358,000 | 358,000 | 351,000 | 352,000 | 44 | 440 |
| 2007-06-27 | 358,000 | 358,000 | 351,000 | 354,000 | 61 | 442.50 |
| 2007-06-26 | 373,000 | 375,000 | 363,000 | 363,000 | 175 | 453.75 |
| 2007-06-25 | 377,000 | 385,000 | 372,000 | 377,000 | 78 | 471.25 |
| 2007-06-22 | 385,000 | 385,000 | 375,000 | 382,000 | 76 | 477.50 |
| 2007-06-21 | 379,000 | 383,000 | 375,000 | 382,000 | 73 | 477.50 |
| 2007-06-20 | 385,000 | 394,000 | 379,000 | 379,000 | 312 | 473.75 |
| 2007-06-19 | 373,000 | 375,000 | 370,000 | 375,000 | 74 | 468.75 |
| 2007-06-18 | 367,000 | 372,000 | 365,000 | 369,000 | 90 | 461.25 |
| 2007-06-15 | 369,000 | 371,000 | 361,000 | 362,000 | 106 | 452.50 |
| 2007-06-14 | 366,000 | 367,000 | 360,000 | 367,000 | 94 | 458.75 |
| 2007-06-13 | 359,000 | 365,000 | 357,000 | 361,000 | 36 | 451.25 |
| 2007-06-12 | 360,000 | 362,000 | 353,000 | 362,000 | 65 | 452.50 |
| 2007-06-11 | 377,000 | 377,000 | 358,000 | 360,000 | 118 | 450 |
| 2007-06-08 | 357,000 | 374,000 | 355,000 | 374,000 | 106 | 467.50 |
| 2007-06-07 | 357,000 | 362,000 | 356,000 | 358,000 | 30 | 447.50 |
| 2007-06-06 | 361,000 | 362,000 | 352,000 | 362,000 | 45 | 452.50 |
| 2007-06-05 | 362,000 | 364,000 | 358,000 | 359,000 | 45 | 448.75 |
| 2007-06-04 | 362,000 | 369,000 | 359,000 | 363,000 | 76 | 453.75 |
| 2007-06-01 | 360,000 | 365,000 | 359,000 | 361,000 | 46 | 451.25 |
| 2007-05-31 | 365,000 | 368,000 | 360,000 | 364,000 | 27 | 455 |
| 2007-05-30 | 364,000 | 366,000 | 355,000 | 360,000 | 98 | 450 |
| 2007-05-29 | 368,000 | 369,000 | 359,000 | 366,000 | 161 | 457.50 |
| 2007-05-28 | 383,000 | 383,000 | 363,000 | 369,000 | 70 | 461.25 |
| 2007-05-25 | 361,000 | 373,000 | 356,000 | 373,000 | 69 | 466.25 |
| 2007-05-24 | 371,000 | 371,000 | 360,000 | 365,000 | 51 | 456.25 |
| 2007-05-23 | 380,000 | 387,000 | 367,000 | 374,000 | 117 | 467.50 |
| 2007-05-22 | 361,000 | 378,000 | 357,000 | 378,000 | 131 | 472.50 |
| 2007-05-21 | 357,000 | 377,000 | 356,000 | 360,000 | 66 | 450 |
| 2007-05-18 | 366,000 | 366,000 | 351,000 | 362,000 | 97 | 452.50 |
| 2007-05-17 | 367,000 | 370,000 | 364,000 | 365,000 | 67 | 456.25 |
| 2007-05-16 | 368,000 | 379,000 | 364,000 | 364,000 | 126 | 455 |
| 2007-05-15 | 357,000 | 383,000 | 355,000 | 383,000 | 129 | 478.75 |
| 2007-05-14 | 393,000 | 394,000 | 362,000 | 362,000 | 307 | 452.50 |
| 2007-05-11 | 387,000 | 392,000 | 380,000 | 389,000 | 218 | 486.25 |
| 2007-05-10 | 425,000 | 426,000 | 395,000 | 397,000 | 420 | 496.25 |
| 2007-05-09 | 426,000 | 426,000 | 409,000 | 415,000 | 765 | 518.75 |
| 2007-05-08 | 418,000 | 443,000 | 412,000 | 436,000 | 2,176 | 545 |
| 2007-05-07 | 394,000 | 401,000 | 387,000 | 393,000 | 247 | 491.25 |
| 2007-05-02 | 410,000 | 411,000 | 381,000 | 389,000 | 975 | 486.25 |
| 2007-05-01 | 375,000 | 409,000 | 373,000 | 409,000 | 1,288 | 511.25 |
| 2007-04-27 | 339,000 | 363,000 | 333,000 | 359,000 | 409 | 448.75 |
| 2007-04-26 | 336,000 | 344,000 | 329,000 | 334,000 | 179 | 417.50 |
| 2007-04-25 | 352,000 | 356,000 | 327,000 | 334,000 | 361 | 417.50 |
| 2007-04-24 | 343,000 | 362,000 | 337,000 | 356,000 | 422 | 445 |
| 2007-04-23 | 355,000 | 355,000 | 332,000 | 339,000 | 606 | 423.75 |
| 2007-04-20 | 391,000 | 391,000 | 362,000 | 365,000 | 422 | 456.25 |
| 2007-04-19 | 384,000 | 398,000 | 368,000 | 389,000 | 691 | 486.25 |
| 2007-04-18 | 392,000 | 399,000 | 369,000 | 381,000 | 712 | 476.25 |
| 2007-04-17 | 422,000 | 438,000 | 391,000 | 397,000 | 790 | 496.25 |
| 2007-04-16 | 451,000 | 452,000 | 413,000 | 418,000 | 832 | 522.50 |
| 2007-04-13 | 494,000 | 498,000 | 450,000 | 456,000 | 1,042 | 570 |
| 2007-04-12 | 515,000 | 533,000 | 480,000 | 484,000 | 3,166 | 605 |
| 2007-04-11 | 475,000 | 505,000 | 470,000 | 505,000 | 2,402 | 631.25 |
| 2007-04-10 | 458,000 | 473,000 | 450,000 | 455,000 | 1,362 | 568.75 |
| 2007-04-09 | 464,000 | 491,000 | 434,000 | 467,000 | 2,346 | 583.75 |
| 2007-04-06 | 500,000 | 503,000 | 445,000 | 468,000 | 2,274 | 585 |
| 2007-04-05 | 522,000 | 527,000 | 505,000 | 508,000 | 1,767 | 635 |
| 2007-04-04 | 528,000 | 529,000 | 498,000 | 512,000 | 2,090 | 640 |
| 2007-04-03 | 527,000 | 557,000 | 505,000 | 509,000 | 4,704 | 636.25 |
| 2007-04-02 | 538,000 | 544,000 | 486,000 | 509,000 | 2,987 | 636.25 |
| 2007-03-30 | 562,000 | 584,000 | 515,000 | 526,000 | 4,990 | 657.50 |
| 2007-03-29 | 522,000 | 609,000 | 499,000 | 548,000 | 10,427 | 685 |
| 2007-03-28 | 500,000 | 530,000 | 465,000 | 526,000 | 11,485 | 657.50 |
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
