3242 (株)アーバネットコーポレーションの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	34,500	35,400	33,800	35,400	476	177
2012-12-27	35,900	36,000	35,050	35,550	663	177.75
2012-12-26	33,900	36,750	33,800	35,700	1,529	178.50
2012-12-25	31,100	33,000	31,100	32,900	1,069	164.50
2012-12-21	30,050	32,750	29,320	30,500	1,371	152.50
2012-12-20	30,800	31,500	30,000	30,600	604	153
2012-12-19	32,000	32,100	30,100	31,950	843	159.75
2012-12-18	32,500	33,400	31,350	32,100	1,814	160.50
2012-12-17	30,850	32,500	30,150	31,300	1,424	156.50
2012-12-14	29,000	30,000	28,710	30,000	964	150
2012-12-13	28,490	28,900	28,170	28,780	472	143.90
2012-12-12	27,430	28,500	27,410	28,490	401	142.45
2012-12-11	28,550	28,550	27,380	27,720	514	138.60
2012-12-10	27,000	28,680	26,980	28,600	576	143
2012-12-07	27,050	27,450	26,820	27,450	473	137.25
2012-12-06	27,930	27,930	26,590	27,800	731	139
2012-12-05	28,200	28,380	27,570	27,930	579	139.65
2012-12-04	28,000	28,500	27,900	28,150	287	140.75
2012-12-03	28,500	29,400	27,620	28,200	606	141
2012-11-30	28,870	29,750	28,200	29,000	1,148	145
2012-11-29	26,860	28,990	26,860	28,990	676	144.95
2012-11-28	26,750	27,780	26,750	27,060	661	135.30
2012-11-27	26,470	26,750	25,800	26,370	1,312	131.85
2012-11-26	28,300	28,500	26,220	26,710	2,488	133.55
2012-11-22	29,000	29,100	28,600	29,100	480	145.50
2012-11-21	29,250	29,500	28,350	29,200	634	146
2012-11-20	28,500	29,500	27,700	28,980	1,086	144.90
2012-11-19	27,900	28,450	27,100	28,250	1,667	141.25
2012-11-16	25,990	26,700	25,300	26,400	1,645	132
2012-11-15	24,240	26,000	24,240	26,000	835	130
2012-11-14	24,000	24,440	23,500	24,280	420	121.40
2012-11-13	24,950	24,950	23,980	24,450	640	122.25
2012-11-12	25,060	25,890	24,700	25,280	1,728	126.40
2012-11-09	23,700	24,910	22,750	23,600	1,751	118
2012-11-08	21,100	26,500	21,100	23,700	3,623	118.50
2012-11-07	22,000	22,400	21,730	22,010	671	110.05
2012-11-06	23,230	23,250	21,830	22,310	676	111.55
2012-11-05	24,000	24,920	23,230	23,230	675	116.15
2012-11-02	22,900	23,000	22,580	22,930	548	114.65
2012-11-01	22,750	22,990	22,430	22,580	979	112.90
2012-10-31	21,010	22,240	21,010	22,240	1,521	111.20
2012-10-30	21,540	21,540	20,800	21,500	220	107.50
2012-10-29	21,120	21,750	21,120	21,460	400	107.30
2012-10-26	20,430	20,810	20,250	20,800	541	104
2012-10-25	19,800	20,350	19,600	20,170	300	100.85
2012-10-24	19,720	20,090	19,120	19,990	263	99.95
2012-10-23	20,450	20,450	19,800	19,870	273	99.35
2012-10-22	19,310	20,170	19,270	20,160	434	100.80
2012-10-19	19,700	19,700	19,330	19,700	220	98.50
2012-10-18	19,300	19,990	19,300	19,690	319	98.45
2012-10-17	18,980	19,350	18,880	19,200	295	96
2012-10-16	20,000	20,000	18,910	19,300	422	96.50
2012-10-15	20,000	20,400	19,610	20,000	358	100
2012-10-12	20,150	20,450	19,630	19,980	511	99.90
2012-10-11	19,840	21,300	19,840	20,050	824	100.25
2012-10-10	19,800	20,100	19,680	20,000	215	100
2012-10-09	19,700	20,200	19,650	20,000	911	100
2012-10-05	19,180	19,700	19,150	19,600	500	98
2012-10-04	19,000	19,490	19,000	19,480	539	97.40
2012-10-03	18,550	19,200	18,490	19,000	614	95
2012-10-02	17,930	18,580	17,930	18,580	354	92.90
2012-10-01	17,950	18,090	17,810	18,040	144	90.20
2012-09-28	17,800	18,060	17,790	17,950	208	89.75
2012-09-27	17,800	17,800	17,700	17,800	86	89
2012-09-26	17,700	17,840	17,600	17,840	83	89.20
2012-09-25	17,790	17,900	17,510	17,860	279	89.30
2012-09-24	17,800	17,950	17,800	17,800	131	89
2012-09-21	17,850	17,940	17,630	17,800	92	89
2012-09-20	18,410	18,450	17,810	17,990	216	89.95
2012-09-19	18,410	18,500	18,020	18,450	194	92.25
2012-09-18	18,100	18,600	18,100	18,360	465	91.80
2012-09-14	17,900	18,070	17,580	17,950	570	89.75
2012-09-13	18,120	18,120	17,540	18,000	331	90
2012-09-12	17,390	18,490	17,390	18,250	985	91.25
2012-09-11	17,180	17,600	17,000	17,570	843	87.85
2012-09-10	16,700	17,100	16,600	17,070	437	85.35
2012-09-07	16,600	16,700	16,500	16,700	128	83.50
2012-09-06	16,540	16,740	16,470	16,580	112	82.90
2012-09-05	16,890	16,940	16,520	16,580	98	82.90
2012-09-04	16,600	16,890	16,600	16,890	38	84.45
2012-09-03	16,600	16,600	16,340	16,590	148	82.95
2012-08-31	16,530	16,650	16,500	16,500	244	82.50
2012-08-30	16,610	16,730	16,510	16,530	288	82.65
2012-08-29	16,810	16,850	16,700	16,720	253	83.60
2012-08-28	17,000	17,100	16,810	16,810	65	84.05
2012-08-27	16,930	17,150	16,700	17,150	263	85.75
2012-08-24	16,950	16,950	16,500	16,930	502	84.65
2012-08-23	17,050	17,050	16,900	17,050	212	85.25
2012-08-22	17,100	17,300	16,940	17,150	157	85.75
2012-08-21	16,850	17,190	16,810	17,180	592	85.90
2012-08-20	16,850	16,950	16,680	16,850	470	84.25
2012-08-17	17,000	17,100	16,850	16,850	659	84.25
2012-08-16	16,900	17,000	16,650	17,000	564	85
2012-08-15	17,100	17,100	16,620	16,620	333	83.10
2012-08-14	17,410	17,410	16,920	17,100	215	85.50
2012-08-13	17,390	17,680	16,560	17,530	717	87.65
2012-08-10	16,350	17,270	16,230	17,000	1,609	85
2012-08-09	16,970	20,000	15,550	15,550	3,435	77.75
2012-08-08	16,400	16,630	16,240	16,500	210	82.50
2012-08-07	16,400	16,500	16,150	16,500	172	82.50
2012-08-06	16,150	16,390	16,130	16,350	82	81.75
2012-08-03	16,120	16,260	15,900	16,260	94	81.30
2012-08-02	16,210	16,390	16,100	16,100	108	80.50
2012-08-01	16,440	16,480	16,120	16,360	131	81.80
2012-07-31	16,600	16,700	16,050	16,470	148	82.35
2012-07-30	16,490	16,800	16,140	16,600	217	83
2012-07-27	16,020	16,400	16,000	16,340	222	81.70
2012-07-26	16,000	16,040	15,010	16,040	256	80.20
2012-07-25	16,100	16,100	15,600	16,000	213	80
2012-07-24	15,950	16,290	15,750	16,140	304	80.70
2012-07-23	16,200	16,690	15,850	16,280	272	81.40
2012-07-20	16,700	16,700	16,100	16,400	290	82
2012-07-19	16,500	16,600	16,200	16,540	122	82.70
2012-07-18	16,550	16,640	16,400	16,420	265	82.10
2012-07-17	15,900	16,680	15,700	16,680	362	83.40
2012-07-13	15,750	15,880	15,630	15,880	108	79.40
2012-07-12	15,800	15,900	15,610	15,610	188	78.05
2012-07-11	16,000	16,000	15,600	15,800	303	79
2012-07-10	15,900	16,060	15,710	16,000	200	80
2012-07-09	15,880	16,100	15,760	15,900	279	79.50
2012-07-06	15,900	16,110	15,810	16,000	346	80
2012-07-05	16,180	16,180	15,710	15,950	488	79.75
2012-07-04	16,150	16,200	15,900	16,200	592	81
2012-07-03	16,190	16,330	15,980	16,120	416	80.60
2012-07-02	16,510	16,580	16,000	16,010	690	80.05
2012-06-29	16,260	16,590	16,150	16,470	320	82.35
2012-06-28	16,730	17,190	15,910	16,000	963	80
2012-06-27	16,200	17,400	16,000	16,690	1,020	83.45
2012-06-26	36,552	36,900	35,600	36,200	1,077	90.50
2012-06-25	38,000	38,000	36,500	36,652	494	91.63
2012-06-22	36,000	37,652	36,000	37,652	406	94.13
2012-06-21	37,400	37,900	36,800	37,400	385	93.50
2012-06-20	38,100	38,400	37,200	37,652	373	94.13
2012-06-19	36,800	37,800	36,452	37,200	375	93
2012-06-18	36,500	37,500	36,200	37,000	516	92.50
2012-06-15	36,700	36,700	34,552	35,300	696	88.25
2012-06-14	36,052	37,200	36,052	36,500	460	91.25
2012-06-13	37,300	37,852	36,200	36,500	808	91.25
2012-06-12	38,100	39,852	37,100	38,552	1,554	96.38
2012-06-11	41,200	41,200	39,352	40,000	4,391	100
2012-06-08	29,300	34,200	29,000	34,200	265	85.50
2012-06-07	29,400	29,400	28,832	29,200	156	73
2012-06-06	28,900	29,500	28,632	29,292	89	73.23
2012-06-05	29,000	29,200	28,072	28,732	221	71.83
2012-06-04	29,000	29,360	28,700	29,000	390	72.50
2012-06-01	29,700	29,740	29,500	29,600	96	74
2012-05-31	29,200	29,780	29,200	29,780	37	74.45
2012-05-30	29,300	30,700	29,152	29,500	178	73.75
2012-05-29	29,592	29,600	29,000	29,392	62	73.48
2012-05-28	29,452	29,500	29,060	29,500	125	73.75
2012-05-25	29,400	29,500	29,000	29,500	146	73.75
2012-05-24	29,300	29,400	28,500	29,400	94	73.50
2012-05-23	29,500	29,500	29,100	29,200	100	73
2012-05-22	28,820	29,492	28,652	29,400	162	73.50
2012-05-21	27,692	28,600	27,692	28,552	95	71.38
2012-05-18	27,900	27,900	27,020	27,840	119	69.60
2012-05-17	27,600	28,152	27,500	28,152	152	70.38
2012-05-16	28,072	28,100	27,492	27,940	156	69.85
2012-05-15	27,180	28,100	25,200	27,700	391	69.25
2012-05-14	29,500	29,512	28,180	28,180	358	70.45
2012-05-11	28,000	29,192	28,000	29,052	369	72.63
2012-05-10	31,452	31,452	27,700	28,052	1,022	70.13
2012-05-09	31,852	32,352	30,500	31,500	213	78.75
2012-05-08	33,152	33,152	32,052	32,152	175	80.38
2012-05-07	31,752	32,600	31,500	32,352	250	80.88
2012-05-02	32,200	33,152	32,100	33,152	78	82.88
2012-05-01	33,000	33,300	32,000	32,600	154	81.50
2012-04-27	33,600	33,700	32,652	33,000	375	82.50
2012-04-26	33,000	33,400	32,652	33,400	395	83.50
2012-04-25	32,652	32,952	32,452	32,652	205	81.63
2012-04-24	32,600	32,800	32,052	32,352	151	80.88
2012-04-23	32,252	32,952	31,752	32,500	501	81.25
2012-04-20	31,100	32,400	31,100	32,152	180	80.38
2012-04-19	30,900	31,000	30,500	31,000	78	77.50
2012-04-18	30,852	31,200	30,600	30,900	128	77.25
2012-04-17	30,852	30,852	30,000	30,400	138	76
2012-04-16	30,500	31,000	30,152	30,700	167	76.75
2012-04-13	30,800	31,100	30,400	30,752	189	76.88
2012-04-12	30,000	30,700	30,000	30,652	85	76.63
2012-04-11	30,200	30,952	29,800	30,300	248	75.75
2012-04-10	30,400	32,500	30,400	30,800	277	77
2012-04-09	30,052	30,800	29,700	30,200	143	75.50
2012-04-06	31,500	31,500	29,900	31,000	157	77.50
2012-04-05	29,352	31,500	29,352	31,500	606	78.75
2012-04-04	33,400	33,400	30,300	31,052	1,013	77.63
2012-04-03	33,100	34,500	32,400	33,752	933	84.38
2012-04-02	29,300	34,452	29,300	34,400	2,949	86
2012-03-30	27,872	29,912	27,392	29,452	786	73.63
2012-03-29	27,380	27,380	26,700	27,300	414	68.25
2012-03-28	26,352	26,980	26,180	26,700	392	66.75
2012-03-27	26,392	26,500	26,000	26,260	213	65.65
2012-03-26	26,600	26,600	26,240	26,240	216	65.60
2012-03-23	26,200	26,800	26,200	26,420	321	66.05
2012-03-22	27,400	27,400	26,900	27,100	325	67.75
2012-03-21	27,600	27,600	27,052	27,440	249	68.60
2012-03-19	27,792	27,800	27,400	27,652	341	69.13
2012-03-16	27,000	27,600	27,000	27,352	295	68.38
2012-03-15	27,440	27,752	26,600	27,000	621	67.50
2012-03-14	26,652	27,200	26,652	27,000	364	67.50
2012-03-13	26,400	27,000	26,360	26,600	411	66.50
2012-03-12	26,400	26,400	25,932	26,180	644	65.45
2012-03-09	26,200	26,492	26,200	26,472	231	66.18
2012-03-08	26,100	26,352	25,432	26,100	273	65.25
2012-03-07	25,120	25,752	25,120	25,752	57	64.38
2012-03-06	26,100	26,272	25,900	25,912	45	64.78
2012-03-05	25,980	26,100	25,812	25,900	157	64.75
2012-03-02	25,300	26,000	25,300	25,992	123	64.98
2012-03-01	26,000	26,252	25,880	26,000	182	65
2012-02-29	26,100	26,500	26,000	26,252	399	65.63
2012-02-28	26,100	26,500	25,900	26,100	312	65.25
2012-02-27	26,152	26,752	25,600	26,100	705	65.25
2012-02-24	25,200	25,800	25,200	25,400	362	63.50
2012-02-23	25,200	25,200	24,912	25,180	236	62.95
2012-02-22	24,740	25,300	24,612	25,200	273	63
2012-02-21	24,800	24,800	24,400	24,740	180	61.85
2012-02-20	24,712	25,200	24,420	24,800	226	62
2012-02-17	24,452	24,592	24,300	24,592	122	61.48
2012-02-16	24,412	24,452	24,180	24,400	102	61
2012-02-15	24,492	24,492	24,352	24,352	83	60.88
2012-02-14	24,400	24,452	24,092	24,400	35	61
2012-02-13	24,080	24,400	23,900	24,300	155	60.75
2012-02-10	24,592	24,592	24,000	24,052	40	60.13
2012-02-09	24,000	24,572	24,000	24,552	60	61.38
2012-02-08	24,600	24,600	24,232	24,500	68	61.25
2012-02-07	24,580	24,600	24,500	24,592	57	61.48
2012-02-06	24,412	24,600	24,112	24,600	71	61.50
2012-02-03	24,000	24,700	24,000	24,100	19	60.25
2012-02-02	24,100	24,600	24,052	24,592	23	61.48
2012-02-01	24,900	26,200	24,080	24,600	236	61.50
2012-01-31	24,000	24,500	24,000	24,500	202	61.25
2012-01-30	23,592	24,000	23,592	24,000	105	60
2012-01-27	23,692	23,892	23,620	23,700	62	59.25
2012-01-26	23,620	23,640	23,500	23,620	44	59.05
2012-01-25	23,640	23,892	23,500	23,620	228	59.05
2012-01-24	23,480	23,640	23,480	23,640	87	59.10
2012-01-23	23,492	23,500	23,480	23,492	72	58.73
2012-01-20	23,492	23,492	23,480	23,492	4	58.73
2012-01-19	23,480	23,480	23,200	23,480	19	58.70
2012-01-18	23,500	23,500	23,300	23,480	17	58.70
2012-01-17	23,480	23,500	23,480	23,500	29	58.75
2012-01-16	23,400	23,492	23,220	23,492	47	58.73
2012-01-13	23,400	23,452	23,200	23,200	94	58
2012-01-12	23,400	23,400	23,300	23,400	21	58.50
2012-01-11	23,480	23,480	23,400	23,400	24	58.50
2012-01-10	23,492	23,492	23,032	23,440	12	58.60
2012-01-05	23,400	23,552	23,372	23,492	217	58.73
2012-01-04	23,200	23,492	23,200	23,400	37	58.50

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11月
日	月	火	水	木	金	土
« 10月31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

3242 (株)アーバネットコーポレーション の時系列データ [2012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 [2012年度]