[8851 大証2部] アーバンライフ 日足 時系列データ

[8851 大証2部] アーバンライフ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12123.00125.00119.00119.00340004092000
2013-07-11115.00123.00115.00122.00160001930000
2013-07-10116.00117.00116.00116.00110001280000
2013-07-09116.00120.00116.00120.00120001407000
2013-07-08124.00126.00119.00119.00560006848000
2013-07-05123.00124.00115.00124.0014300017236000
2013-07-04100.00127.00100.00122.0025100028436000
2013-07-0399.00100.0099.00100.00130001291000
2013-07-0298.00100.0098.00100.00300002976000
2013-07-0195.0097.0095.0097.009000859000
2013-06-2890.0095.0090.0095.00900008278000
2013-06-2787.0090.0084.0090.00490004226000
2013-06-2694.0094.0086.0087.00290002592000
2013-06-2599.0099.0092.0094.00360003397000
2013-06-2499.00102.0099.00102.004000400000
2013-06-2197.00101.0097.00101.00120001177000
2013-06-2099.00102.0099.00102.006000600000
2013-06-19100.00101.00100.00101.00100001003000
2013-06-1899.00101.0096.00101.006000594000
2013-06-1794.0098.0094.0095.009000864000
2013-06-1496.0096.0093.0095.00270002567000
2013-06-1395.0098.0094.0095.00320003052000
2013-06-1294.0099.0094.0099.00220002115000
2013-06-11100.00100.0093.00100.00160001572000
2013-06-1099.00103.0098.00100.00540005406000
2013-06-07100.00100.0085.0096.0019200017305000
2013-06-06111.00111.0099.00100.00920009637000
2013-06-05116.00123.00116.00116.00110001291000
2013-06-04115.00122.00110.00116.00400004639000
2013-06-03125.00125.00119.00119.00130001573000
2013-05-31124.00128.00123.00128.00130001638000
2013-05-30133.00133.00122.00124.00220002770000
2013-05-29133.00133.00122.00129.00220002767000
2013-05-28122.00129.00122.00129.00130001656000
2013-05-27125.00125.00120.00124.00150001837000
2013-05-24128.00133.00118.00125.009900012262000
2013-05-23139.00139.00128.00130.00330004370000
2013-05-22145.00145.00138.00140.00440006205000
2013-05-21143.00144.00142.00142.00190002716000
2013-05-20150.00150.00141.00145.00320004655000
2013-05-17138.00140.00137.00140.00310004298000
2013-05-16135.00140.00119.00130.009500012276000
2013-05-15150.00150.00133.00145.009700013728000
2013-05-14156.00156.00150.00154.008800013449000
2013-05-13159.00159.00156.00157.00340005363000
2013-05-10160.00160.00156.00160.00410006521000
2013-05-09159.00165.00157.00157.00590009541000
2013-05-08157.00159.00155.00159.00350005491000
2013-05-07162.00162.00155.00158.00410006457000
2013-05-02152.00153.00149.00152.00170002569000
2013-05-01151.00163.00151.00151.00440006921000
2013-04-30145.00151.00140.00151.00550008016000
2013-04-26156.00163.00154.00154.00420006602000
2013-04-25163.00163.00154.00156.00570008966000
2013-04-24170.00172.00158.00164.0016500027519000
2013-04-23171.00171.00162.00163.0011800019607000
2013-04-22152.00165.00146.00162.0022500035428000
2013-04-19148.00150.00137.00146.00580008579000
2013-04-18143.00147.00143.00144.00430006195000
2013-04-17144.00148.00141.00142.007000010071000
2013-04-16131.00142.00131.00138.00600008118000
2013-04-15142.00143.00139.00140.008900012494000
2013-04-12144.00151.00140.00144.0010800015580000
2013-04-11160.00165.00144.00147.0018000027341000
2013-04-10162.00170.00155.00155.0028400045580000
2013-04-09210.00210.00166.00166.00861000157755000
2013-04-08187.00192.00161.00192.001138000211048000
2013-04-05129.00152.00122.00142.001168000162308000
2013-04-04112.00118.00109.00118.0013500015205000
2013-04-03106.00117.00106.00112.0035000038638000
2013-04-0290.00106.0085.00101.0038400035426000
2013-04-01109.00113.0095.0095.0027800029633000
2013-03-2996.00106.0096.00104.0022300022512000
2013-03-2899.0099.0091.0095.0014000013385000
2013-03-2791.0097.0090.0097.0016000015164000
2013-03-2690.0092.0089.0089.0012300011117000
2013-03-2596.0096.0088.0090.0014100012788000
2013-03-2298.0098.0095.0096.00390003735000
2013-03-2199.00100.0097.0097.00600005890000
2013-03-19100.00100.0098.0099.00300002980000
2013-03-1898.00102.0097.0099.00880008769000
2013-03-1597.00100.0095.0097.0014500014133000
2013-03-1492.0096.0092.0096.00170001597000
2013-03-1395.0095.0093.0093.00280002634000
2013-03-1294.0095.0092.0095.00500004661000
2013-03-1194.0098.0092.0093.0028200026638000
2013-03-0891.0093.0089.0093.00580005232000
2013-03-0791.0091.0089.0090.00540004877000
2013-03-0690.0091.0089.0090.00720006487000
2013-03-0590.0091.0088.0090.0017200015469000
2013-03-0485.0089.0085.0088.00830007198000
2013-03-0182.0085.0082.0085.00240002017000
2013-02-2885.0085.0083.0083.00470003974000
2013-02-2782.0084.0082.0082.00360002982000
2013-02-2682.0083.0082.0082.00520004277000
2013-02-2581.0083.0081.0083.00310002528000
2013-02-2280.0081.0078.0080.00310002454000
2013-02-2179.0081.0079.0081.00360002881000
2013-02-2078.0078.0078.0078.00190001482000
2013-02-1978.0078.0076.0077.0010000772000
2013-02-1875.0078.0075.0078.00230001750000
2013-02-1579.0079.0073.0074.00270002017000
2013-02-1477.0079.0074.0079.00530004056000
2013-02-1380.0080.0078.0078.00220001749000
2013-02-1280.0082.0080.0081.0011000890000
2013-02-0882.0085.0081.0082.00690005743000
2013-02-0785.0085.0082.0084.00330002747000
2013-02-0685.0085.0084.0084.00260002190000
2013-02-0584.0085.0084.0084.00310002607000
2013-02-0488.0088.0085.0086.00460003980000
2013-02-0190.0090.0085.0088.00750006537000
2013-01-3185.0089.0085.0089.00820007101000
2013-01-3085.0088.0081.0085.00920007880000
2013-01-2983.0084.0082.0083.00660005494000
2013-01-2883.0084.0080.0084.00670005545000
2013-01-2583.0083.0081.0082.00220001805000
2013-01-2482.0082.0079.0082.00950007625000
2013-01-2385.0086.0081.0081.00540004528000
2013-01-2290.0090.0084.0085.00650005597000
2013-01-2187.0090.0085.0090.00460004033000
2013-01-1887.0093.0086.0087.0012300010833000
2013-01-1789.0090.0083.0085.0033000028495000
2013-01-1685.0098.0085.0093.0029000026485000
2013-01-1581.0087.0081.0085.0023900020041000
2013-01-1182.0083.0079.0079.0016500013225000
2013-01-1079.0084.0078.0080.0027800022260000
2013-01-0977.0078.0076.0077.00450003447000
2013-01-0879.0080.0075.0078.0019800015342000
2013-01-0779.0082.0076.0079.0028100022138000
2013-01-0478.0078.0074.0077.0016700012748000
2012-12-2879.0079.0075.0078.0023200017833000
2012-12-2776.0080.0073.0076.0089000067684000
2012-12-2668.0071.0067.0071.0022500015499000
2012-12-2566.0077.0066.0066.00116000081867000
2012-12-2163.0066.0063.0063.0017200011035000
2012-12-2062.0063.0062.0063.00280001757000
2012-12-1963.0063.0061.0063.00560003485000
2012-12-1862.0062.0062.0062.00360002232000
2012-12-1763.0063.0062.0062.00430002677000
2012-12-1460.0063.0060.0063.00410002520000
2012-12-1361.0063.0060.0060.001530009353000
2012-12-1263.0063.0061.0062.00690004262000
2012-12-1163.0064.0062.0062.00780004862000
2012-12-1064.0064.0063.0064.00620003923000
2012-12-0764.0064.0062.0064.00220001391000
2012-12-0664.0064.0062.0063.00270001687000
2012-12-0564.0064.0062.0063.00890005629000
2012-12-0465.0065.0062.0063.0026700016823000
2012-12-0365.0066.0064.0065.001210007789000
2012-11-3064.0066.0063.0064.00700004527000
2012-11-2964.0064.0063.0064.00740004704000
2012-11-2865.0065.0063.0064.00760004871000
2012-11-2765.0065.0064.0065.00220001428000
2012-11-2666.0066.0065.0065.00810005294000
2012-11-2266.0066.0065.0066.00490003207000
2012-11-2166.0067.0066.0066.00520003441000
2012-11-2067.0067.0065.0066.001100007195000
2012-11-1966.0067.0066.0067.00830005523000
2012-11-1666.0066.0065.0066.00570003741000
2012-11-1566.0066.0062.0066.0016700010646000
2012-11-1470.0070.0065.0066.0018400012282000
2012-11-1378.0078.0068.0069.0019900014261000
2012-11-1287.0090.0073.0073.0078500064872000
2012-11-0968.0069.0065.0067.00240001595000
2012-11-0867.0069.0067.0069.004000271000
2012-11-0771.0071.0069.0070.0014000975000
2012-11-0671.0072.0070.0070.00390002779000
2012-11-0569.0070.0068.0070.0011000758000
2012-11-0268.0068.0067.0068.006000405000
2012-11-0170.0072.0066.0067.00820005576000
2012-10-3169.0069.0069.0069.005000345000
2012-10-3071.0071.0065.0068.0015600010470000
2012-10-2968.0070.0068.0070.00310002166000
2012-10-2668.0069.0067.0068.00250001687000
2012-10-2569.0069.0068.0069.0010000687000
2012-10-2469.0070.0067.0068.00270001847000
2012-10-2367.0068.0066.0067.00230001529000
2012-10-2266.0067.0065.0066.00180001189000
2012-10-1968.0070.0067.0067.00260001759000
2012-10-1865.0071.0065.0070.001070007337000
2012-10-1764.0066.0064.0064.005000323000
2012-10-1663.0064.0063.0064.006000381000
2012-10-1564.0064.0064.0064.00100064000
2012-10-1263.0063.0062.0063.0015000943000
2012-10-1100
2012-10-1065.0065.0064.0064.003000194000
2012-10-0964.0065.0063.0065.007000445000
2012-10-0563.0064.0062.0064.009000567000
2012-10-0463.0064.0063.0064.003000190000
2012-10-0362.0063.0062.0062.003000187000
2012-10-0262.0063.0061.0062.007000432000
2012-10-0162.0065.0061.0063.0023400014730000
2012-09-2863.0063.0061.0063.00240001478000
2012-09-2763.0063.0061.0061.00170001058000
2012-09-2663.0063.0062.0062.005000313000
2012-09-2563.0064.0062.0062.006000380000
2012-09-2463.0064.0063.0063.0012000757000
2012-09-2100
2012-09-2066.0066.0066.0066.004000264000
2012-09-1967.0068.0065.0067.00270001791000
2012-09-1864.0069.0064.0067.00520003407000
2012-09-1461.0066.0061.0066.00510003271000
2012-09-1362.0062.0060.0060.001210007318000
2012-09-1262.0063.0061.0061.00200001234000
2012-09-1100
2012-09-1061.0063.0061.0063.0010000615000
2012-09-0763.0064.0063.0064.00220001388000
2012-09-0660.0063.0060.0063.0011000677000
2012-09-0563.0064.0062.0062.00240001503000
2012-09-0466.0066.0065.0065.0015000987000
2012-09-0366.0067.0066.0067.0010000667000
2012-08-3163.0064.0063.0064.006000381000
2012-08-3067.0067.0067.0067.00100067000
2012-08-2964.0066.0064.0066.0010000643000
2012-08-2867.0068.0065.0065.00270001791000
2012-08-2769.0069.0067.0069.009000611000
2012-08-2470.0070.0068.0068.0012000818000
2012-08-2370.0070.0070.0070.0010000700000
2012-08-2270.0070.0070.0070.0012000840000
2012-08-2173.0075.0070.0070.00520003684000
2012-08-2073.0074.0071.0072.0010000728000
2012-08-1770.0072.0070.0072.00310002221000
2012-08-1670.0070.0069.0070.006000418000
2012-08-1569.0071.0069.0070.00250001751000
2012-08-1468.0068.0068.0068.002000136000
2012-08-1300
2012-08-1064.0067.0064.0067.007000454000
2012-08-0967.0067.0064.0065.009000585000
2012-08-0864.0067.0064.0067.009000597000
2012-08-0763.0063.0063.0063.00100063000
2012-08-0664.0065.0064.0065.002000129000
2012-08-0300
2012-08-0263.0065.0062.0064.006000378000
2012-08-0164.0064.0064.0064.003000192000
2012-07-3164.0066.0064.0066.004000260000
2012-07-3063.0066.0063.0066.0013000827000
2012-07-2766.0067.0065.0065.004000265000
2012-07-2665.0066.0065.0066.002000131000
2012-07-2566.0066.0066.0066.00100066000
2012-07-2462.0066.0062.0066.005000323000
2012-07-2364.0064.0063.0064.00300001913000
2012-07-2067.0068.0064.0065.00170001123000
2012-07-1968.0068.0066.0066.00210001407000
2012-07-1800
2012-07-1771.0071.0066.0069.00620004185000
2012-07-1369.0070.0069.0070.007000485000
2012-07-1272.0072.0070.0071.007000497000
2012-07-1171.0071.0071.0071.0011000781000
2012-07-1072.0072.0071.0072.008000573000
2012-07-0971.0073.0070.0071.00300002127000

   ※ 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