[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 
2017-08-1899.00101.0099.00101.0010000993000
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
2016-11-17115.00119.00111.00114.0041000046691000
2016-11-1697.00126.0091.00121.002385000281067000
2016-11-1586.0097.0082.0096.0021000018959000
2016-11-1484.0086.0084.0086.00510004342000
2016-11-1182.0084.0081.0083.00170001406000
2016-11-1082.0082.0082.0082.005000410000
2016-11-0982.0082.0077.0079.00410003271000
2016-11-0883.0083.0083.0083.005000415000
2016-11-0784.0084.0083.0083.00150001254000
2016-11-0484.0084.0083.0083.00550004614000
2016-11-0284.0084.0084.0084.00270002268000
2016-11-0185.0086.0085.0086.00200001702000
2016-10-3187.0087.0087.0087.00100087000
2016-10-2887.0087.0087.0087.00230002001000
2016-10-2787.0087.0087.0087.00100087000
2016-10-2686.0087.0086.0087.006000517000
2016-10-2587.0087.0085.0087.00140001213000
2016-10-2487.0087.0087.0087.006000522000
2016-10-2187.0087.0087.0087.00220001914000
2016-10-2086.0086.0085.0086.00150001282000
2016-10-1984.0085.0083.0085.00160001342000
2016-10-1884.0084.0083.0083.006000500000
2016-10-1784.0084.0083.0083.008000667000
2016-10-1484.0084.0083.0084.005000417000
2016-10-1384.0084.0082.0083.004000333000
2016-10-1282.0083.0082.0082.00140001149000
2016-10-1182.0083.0082.0083.008000658000
2016-10-0783.0083.0083.0083.00400003320000
2016-10-0683.0083.0083.0083.008000664000
2016-10-0583.0083.0082.0082.005000413000
2016-10-0483.0084.0083.0084.002000167000
2016-10-0383.0083.0082.0083.003000248000
2016-09-3084.0084.0082.0082.009000744000
2016-09-2984.0084.0084.0084.002000168000
2016-09-2882.0084.0082.0084.003000248000
2016-09-2782.0084.0082.0084.004000330000
2016-09-2684.0084.0082.0083.00150001243000
2016-09-2385.0085.0083.0083.007000583000
2016-09-2184.0084.0084.0084.00200001680000
2016-09-2000
2016-09-1683.0085.0083.0085.002000168000
2016-09-1584.0084.0083.0084.006000503000
2016-09-1485.0085.0085.0085.00230001955000
2016-09-1386.0086.0085.0085.00160001365000
2016-09-1287.0087.0085.0085.00200001714000
2016-09-0987.0087.0083.0087.00390003361000
2016-09-0887.0087.0085.0087.006000520000
2016-09-0700
2016-09-0687.0087.0085.0087.003000259000
2016-09-0586.0086.0086.0086.007000602000
2016-09-0288.0088.0086.0086.007000612000
2016-09-0100
2016-08-3187.0087.0085.0086.006000517000
2016-08-3000
2016-08-2987.0087.0087.0087.00100087000
2016-08-2600
2016-08-2587.0087.0086.0086.003000259000
2016-08-2487.0087.0086.0086.002000173000
2016-08-2300
2016-08-2287.0087.0087.0087.00100087000
2016-08-1985.0085.0085.0085.0010000850000
2016-08-1886.0086.0086.0086.00100086000
2016-08-1700
2016-08-1600
2016-08-1586.0087.0086.0087.002000173000

   ※ 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