[8851 東証2部] アーバンライフ 日足 時系列データ

[8851 東証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 
2017-11-22964.00964.00959.00959.0027002595600
2017-11-21966.00968.00962.00962.0033003184900
2017-11-20973.00973.00966.00968.0022002129100
2017-11-17972.00972.00968.00970.0031003011200
2017-11-16981.00981.00972.00972.00700683100
2017-11-15970.00974.00965.00974.0044004263700
2017-11-14975.00975.00970.00970.00600583500
2017-11-13973.00979.00970.00979.0013001265200
2017-11-10981.00982.00973.00982.00900879000
2017-11-09985.00990.00980.00981.0028002753000
2017-11-08977.00982.00975.00977.0034003321100
2017-11-07989.00989.00963.00978.0033003238100
2017-11-061009.001009.00983.00990.0047004658300
2017-11-02995.001010.00995.00995.0031003092600
2017-11-011028.001028.00996.001010.001420014403700
2017-10-31985.00987.00985.00986.0012001182500
2017-10-30980.00987.00980.00985.0024002363500
2017-10-27975.00979.00975.00975.00700682900
2017-10-26970.00978.00968.00978.00900873300
2017-10-25968.00977.00968.00970.0011001068300
2017-10-24967.00967.00967.00967.0010096700
2017-10-23962.00977.00962.00977.0012001163100
2017-10-20961.00962.00961.00962.00700673000
2017-10-19962.00970.00960.00961.0024002307600
2017-10-18960.00971.00960.00960.0023002225200
2017-10-17965.00966.00960.00960.0030002892000
2017-10-16965.00966.00964.00966.0034003280400
2017-10-13965.00970.00964.00970.0016001544700
2017-10-12968.00968.00965.00966.0013001256800
2017-10-11961.00990.00961.00975.0015001477000
2017-10-10963.00963.00958.00960.0043004132900
2017-10-06974.00974.00964.00964.0030002896500
2017-10-05972.00975.00965.00966.0034003292500
2017-10-04987.00987.00975.00975.0021002050700
2017-10-03978.00979.00972.00979.0013001269200
2017-10-02971.00977.00971.00977.0016001555800
2017-09-29968.00995.00968.00980.0014001362700
2017-09-28970.00970.00967.00968.0032003096300
2017-09-27988.00988.00951.00967.0071006828700
2017-09-2699.0099.0098.0098.00640006319000
2017-09-2599.00100.0099.0099.00340003381000
2017-09-22102.00102.0097.0099.0015900015802000
2017-09-21101.00102.00101.00102.00750007607000
2017-09-20102.00102.00101.00101.00720007337000
2017-09-19101.00103.00100.00101.0011200011344000
2017-09-15100.00100.0098.0099.00370003665000
2017-09-14100.00101.0099.00100.00640006402000
2017-09-13102.00102.0099.0099.0011900012006000
2017-09-1299.00102.0097.00101.0014400014252000
2017-09-1199.0099.0097.0098.00470004604000
2017-09-0896.0099.0096.0099.00940009117000
2017-09-07100.00100.0096.0097.00590005755000
2017-09-0696.0099.0094.0098.0016500015915000
2017-09-05103.00103.0097.0097.0034400034314000
2017-09-04106.00108.00103.00105.00962000101101000
2017-09-01103.00128.00103.00110.00104770001248479000
2017-08-3196.00100.0096.0098.00430004185000
2017-08-3098.0098.0093.0097.00330003147000
2017-08-2995.0098.0095.0098.00110001052000
2017-08-2898.0098.0097.0098.00190001859000
2017-08-2599.0099.0098.0098.006000593000
2017-08-2499.0099.0097.0098.00150001475000
2017-08-2399.00100.0099.00100.009000892000
2017-08-22100.00100.00100.00100.001000100000
2017-08-21100.00100.0099.0099.0010000996000
2017-08-1899.00101.0099.00101.0010000993000
2017-08-17100.00100.0099.00100.00150001497000
2017-08-1699.0099.0098.0099.00190001877000
2017-08-1597.0099.0097.0098.00110001073000
2017-08-1497.0098.0096.0098.00430004178000
2017-08-10101.00102.0099.00100.00320003199000
2017-08-09104.00104.00101.00101.00230002359000
2017-08-08107.00107.00105.00105.00170001792000
2017-08-07107.00107.00105.00107.005000532000
2017-08-04108.00108.00105.00107.00390004130000
2017-08-03108.00108.00106.00108.00130001393000
2017-08-02107.00107.00105.00107.00180001921000
2017-08-01111.00111.00103.00105.0020700022042000
2017-07-31106.00116.00106.00111.0069000076861000
2017-07-28105.00110.00104.00108.0016000017030000
2017-07-27107.00108.00106.00107.00540005791000
2017-07-26111.00111.00107.00107.00600006526000
2017-07-25108.00113.00107.00109.0026500028928000
2017-07-24101.00107.00101.00107.0010500011070000
2017-07-21103.00103.00102.00102.00180001848000
2017-07-2000
2017-07-19103.00103.00103.00103.004000412000
2017-07-18103.00103.00101.00103.00110001123000
2017-07-14103.00103.00102.00102.00300003072000
2017-07-13103.00105.00102.00102.00320003308000
2017-07-12105.00105.00103.00103.00440004578000
2017-07-11105.00106.00104.00105.00310003256000
2017-07-10104.00105.00103.00103.0012000012504000
2017-07-07101.00103.00100.00101.00160001620000
2017-07-06102.00103.00102.00103.002000205000
2017-07-05104.00104.00104.00104.002000208000
2017-07-04103.00104.00102.00104.00170001752000
2017-07-03101.00103.00101.00103.00180001828000
2017-06-30104.00104.00101.00103.00170001726000
2017-06-29104.00104.00104.00104.003000312000
2017-06-2800
2017-06-27104.00104.00102.00104.00200002061000
2017-06-26104.00104.00103.00104.004000414000
2017-06-2300
2017-06-22102.00105.00101.00104.00330003408000
2017-06-21102.00103.0099.00103.00330003332000
2017-06-20105.00105.00102.00103.00210002173000
2017-06-19100.00105.00100.00104.00820008468000
2017-06-16100.00104.0099.00102.0011700011857000
2017-06-1597.00100.0097.0098.00620006078000
2017-06-1495.0097.0095.0097.00410003938000
2017-06-1394.0095.0094.0095.003000283000
2017-06-1294.0094.0094.0094.003000282000
2017-06-0995.0095.0094.0094.0010000944000
2017-06-0896.0096.0094.0095.007000667000
2017-06-0795.0096.0095.0096.00200001910000
2017-06-0693.0095.0091.0095.00300002783000
2017-06-0594.0094.0094.0094.00100094000
2017-06-0294.0094.0094.0094.007000658000
2017-06-0194.0094.0091.0094.00270002516000
2017-05-3100
2017-05-3092.0094.0092.0094.00110001024000
2017-05-2993.0093.0093.0093.002000186000
2017-05-2693.0093.0093.0093.008000744000
2017-05-2593.0094.0093.0093.007000652000
2017-05-2490.0092.0090.0092.00170001551000
2017-05-2391.0091.0090.0091.006000545000
2017-05-2289.0091.0089.0091.0011000994000
2017-05-1990.0090.0089.0090.00300002673000
2017-05-1888.0089.0088.0089.00360003173000
2017-05-1791.0091.0089.0089.00160001441000
2017-05-1691.0092.0090.0090.00910008248000
2017-05-1593.0093.0093.0093.00120001116000
2017-05-1294.0094.0094.0094.009000846000
2017-05-1195.0095.0094.0094.00110001038000
2017-05-1095.0095.0094.0094.00110001042000
2017-05-0994.0094.0094.0094.003000282000
2017-05-0895.0095.0094.0094.00120001139000
2017-05-0294.0094.0093.0093.008000747000
2017-05-0192.0092.0092.0092.002000184000
2017-04-2894.0094.0093.0093.006000561000
2017-04-2794.0094.0094.0094.003000282000
2017-04-2693.0093.0093.0093.009000837000
2017-04-2500
2017-04-2493.0093.0092.0092.006000556000
2017-04-2192.0093.0092.0093.005000462000
2017-04-2093.0093.0092.0092.0010000921000
2017-04-1992.0092.0091.0092.007000643000
2017-04-1892.0092.0091.0092.00190001740000
2017-04-1791.0091.0091.0091.002000182000
2017-04-1490.0091.0090.0090.00120001081000
2017-04-1391.0091.0090.0090.004000363000
2017-04-1292.0092.0089.0091.00160001452000
2017-04-1192.0093.0092.0092.00160001473000
2017-04-1091.0093.0091.0093.0010000919000
2017-04-0792.0093.0092.0093.00160001480000
2017-04-0697.0097.0092.0092.00420003935000
2017-04-0500
2017-04-0499.00100.0097.0097.00140001365000
2017-04-0399.00100.0098.00100.00110001082000
2017-03-31101.00101.00101.00101.001000101000
2017-03-3000
2017-03-29101.00101.00101.00101.001000101000
2017-03-2898.0099.0098.0099.00170001673000
2017-03-27100.00100.0099.0099.00120001189000
2017-03-24101.00101.0099.00101.00270002692000
2017-03-23101.00101.00101.00101.003000303000
2017-03-2299.00100.0099.00100.00260002591000
2017-03-21101.00101.00101.00101.00240002424000
2017-03-17101.00101.00101.00101.001000101000
2017-03-16101.00101.00100.00101.00360003622000
2017-03-15103.00103.00101.00101.00240002426000
2017-03-14102.00103.00101.00103.00330003358000
2017-03-13104.00104.00103.00103.00190001965000
2017-03-10104.00105.00103.00104.00210002190000
2017-03-09104.00105.00104.00105.00110001151000
2017-03-08105.00105.00104.00104.008000834000
2017-03-07106.00106.00104.00105.00170001784000
2017-03-06106.00106.00104.00105.00200002110000
2017-03-03105.00105.00104.00105.008000838000
2017-03-02103.00105.00103.00104.00250002618000
2017-03-01104.00104.00103.00103.002000207000
2017-02-28102.00103.00102.00103.002000205000
2017-02-27103.00104.00101.00101.00360003713000
2017-02-24103.00103.00103.00103.001000103000
2017-02-23102.00102.00102.00102.002000204000
2017-02-22102.00102.00101.00102.003000305000
2017-02-21103.00103.00102.00103.00120001227000
2017-02-20102.00102.00102.00102.005000510000
2017-02-17102.00102.00102.00102.009000918000
2017-02-16102.00102.00101.00102.00140001417000
2017-02-15103.00103.00101.00102.00100001018000
2017-02-14102.00103.00102.00103.00220002248000
2017-02-13104.00104.00103.00104.006000621000
2017-02-10105.00105.00102.00103.00250002602000
2017-02-09104.00104.00104.00104.001000104000
2017-02-08102.00104.00102.00103.007000718000
2017-02-07102.00103.00102.00103.005000514000
2017-02-06103.00103.00103.00103.003000309000
2017-02-03103.00104.00103.00104.00110001135000
2017-02-02105.00105.00104.00104.006000625000
2017-02-01104.00104.00101.00104.00380003923000
2017-01-31102.00103.00101.00102.00160001629000
2017-01-30104.00104.00102.00103.00150001545000
2017-01-27102.00103.00102.00103.008000821000
2017-01-26103.00104.00101.00102.00380003893000
2017-01-25103.00104.00101.00103.00500005107000
2017-01-24104.00104.00103.00103.005000519000
2017-01-23104.00104.00102.00103.00110001134000
2017-01-20101.00102.00101.00102.00150001516000
2017-01-19103.00103.00100.00100.00290002956000
2017-01-18102.00103.00102.00103.008000818000
2017-01-17106.00106.00103.00105.005000521000
2017-01-16103.00105.00103.00105.00170001760000
2017-01-13105.00106.00104.00105.00130001368000
2017-01-12105.00107.00104.00104.00270002835000
2017-01-11108.00108.00107.00108.004000431000
2017-01-10108.00109.00107.00107.00680007316000
2017-01-06104.00106.00104.00106.00410004323000
2017-01-05102.00108.00102.00104.009700010189000
2017-01-04101.00102.00100.00101.00320003229000
2016-12-30101.00101.0099.00101.005000503000
2016-12-29102.00102.0099.00100.00200002010000
2016-12-2899.00101.0099.00100.008000803000
2016-12-27102.00102.00100.00100.002000202000
2016-12-2699.00102.0098.0099.00340003387000
2016-12-22102.00102.0098.0098.00680006761000
2016-12-21103.00103.00100.00102.00640006516000
2016-12-20103.00103.00101.00102.00630006421000
2016-12-19105.00105.00102.00102.00420004322000
2016-12-16102.00104.00101.00103.00830008480000
2016-12-15102.00103.00101.00101.0013200013420000
2016-12-14104.00105.00101.00104.0017700018205000
2016-12-13106.00106.00102.00104.0017300018005000
2016-12-12103.00123.00103.00107.002302000261669000
2016-12-09100.00103.0098.0099.00520005196000
2016-12-08103.00103.00103.00103.002000206000
2016-12-07103.00103.00101.00102.00190001941000
2016-12-06101.00103.00100.00103.00250002549000
2016-12-0599.0099.0098.0099.00190001876000
2016-12-02100.00102.0099.0099.00270002711000
2016-12-01103.00104.00100.00102.00430004368000
2016-11-3099.00105.0098.00104.0015100015411000
2016-11-2998.00100.0096.0099.00310003029000
2016-11-28100.00100.0098.00100.00310003077000
2016-11-25104.00104.0099.00100.00600006110000
2016-11-24109.00109.00103.00104.0010200010718000
2016-11-22107.00110.00106.00108.00890009583000
2016-11-21106.00111.00102.00106.0023200024787000
2016-11-18119.00120.00109.00109.0027500031439000

   ※ 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。 

Twitter