[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 
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
2016-08-1287.0087.0084.0087.00380003277000
2016-08-1086.0087.0086.0087.003000260000
2016-08-0986.0086.0086.0086.00100086000
2016-08-0884.0086.0084.0086.002000170000
2016-08-0584.0084.0084.0084.008000672000
2016-08-0486.0086.0084.0084.003000255000
2016-08-0386.0087.0085.0085.0010000856000
2016-08-0286.0087.0086.0087.00150001294000
2016-08-0187.0088.0087.0088.003000263000
2016-07-2989.0089.0088.0088.003000265000
2016-07-2892.0092.0088.0088.00250002234000
2016-07-2792.0093.0092.0092.00230002133000
2016-07-2691.0092.0091.0092.004000366000
2016-07-2591.0091.0090.0091.003000272000
2016-07-2291.0091.0091.0091.00100091000
2016-07-2191.0091.0091.0091.00100091000
2016-07-2088.0090.0088.0090.003000266000
2016-07-1900
2016-07-1590.0090.0086.0089.00160001405000
2016-07-1490.0091.0090.0091.00370003331000
2016-07-1390.0090.0090.0090.00100090000
2016-07-1200
2016-07-1189.0089.0087.0089.007000618000
2016-07-0800
2016-07-0788.0088.0088.0088.00100088000
2016-07-0684.0086.0084.0086.006000511000
2016-07-0589.0089.0089.0089.002000178000
2016-07-0485.0088.0085.0088.007000598000
2016-07-0186.0088.0086.0088.002000174000
2016-06-3084.0086.0084.0086.005000424000
2016-06-2983.0084.0083.0083.003000250000
2016-06-2880.0080.0080.0080.0012000960000
2016-06-2778.0079.0078.0079.008000629000
2016-06-2486.0086.0075.0077.00340002786000
2016-06-2389.0089.0087.0087.002000176000
2016-06-2200
2016-06-2186.0088.0078.0088.00250002092000
2016-06-2088.0088.0088.0088.003000264000
2016-06-1785.0086.0085.0086.00120001029000
2016-06-1687.0089.0084.0084.00310002646000
2016-06-1587.0089.0087.0087.00160001408000
2016-06-1490.0090.0085.0087.00720006262000
2016-06-1392.0092.0090.0092.00210001920000
2016-06-1094.0095.0093.0095.00310002910000
2016-06-0995.0097.0094.0096.00300002834000
2016-06-0896.0096.0094.0094.00340003254000
2016-06-0798.0098.0095.0096.0010000963000
2016-06-0600
2016-06-0396.0099.0096.0099.006000582000
2016-06-0299.0099.0097.0097.006000586000
2016-06-01100.00100.0099.00100.007000695000
2016-05-31101.00101.00100.00100.003000302000
2016-05-30100.00100.00100.00100.002000200000
2016-05-27101.00101.00101.00101.002000202000
2016-05-26102.00102.00102.00102.002000204000
2016-05-25102.00102.00101.00102.004000407000
2016-05-24101.00101.00101.00101.002000202000
2016-05-2300
2016-05-2099.00100.0099.00100.002000199000
2016-05-19100.00100.0099.00100.006000596000
2016-05-1898.0099.0098.0099.005000493000
2016-05-1797.0098.0097.0098.004000389000
2016-05-1698.0098.0096.0096.007000677000
2016-05-13102.00102.0098.0098.00310003069000
2016-05-12105.00105.00100.00102.00760007726000
2016-05-11109.00109.00105.00106.00270002880000
2016-05-10109.00115.00107.00114.00690007723000
2016-05-09106.00108.00101.00106.00380004004000
2016-05-0600
2016-05-02105.00107.00105.00107.009000954000
2016-04-28111.00112.00110.00110.00240002664000
2016-04-27112.00112.00109.00112.00300003337000
2016-04-26112.00113.00110.00113.00340003793000
2016-04-25110.00113.00109.00113.00450005005000
2016-04-22110.00110.00109.00110.006000659000
2016-04-21110.00110.00110.00110.001000110000
2016-04-20110.00110.00108.00109.00380004146000
2016-04-19108.00109.00108.00109.00200002178000
2016-04-18106.00106.00106.00106.001000106000
2016-04-15108.00108.00108.00108.001000108000
2016-04-14107.00109.00107.00108.00210002270000
2016-04-13104.00106.00104.00106.009000947000
2016-04-12103.00105.00103.00105.00130001357000
2016-04-11104.00104.00104.00104.001000104000
2016-04-08100.00105.00100.00105.008000829000
2016-04-07100.00103.00100.00103.005000503000
2016-04-06100.00104.00100.00103.00160001614000
2016-04-05103.00105.00103.00105.002000208000
2016-04-04105.00107.00104.00107.00150001576000
2016-04-01105.00105.00105.00105.00100001050000
2016-03-3100
2016-03-30108.00109.00108.00109.002000217000
2016-03-29109.00109.00109.00109.001000109000
2016-03-28111.00111.00107.00108.006000651000
2016-03-2500
2016-03-24108.00110.00108.00110.002000218000
2016-03-23110.00111.00108.00111.00120001304000
2016-03-22108.00111.00108.00111.00210002285000
2016-03-18110.00110.00107.00109.00110001196000
2016-03-17112.00113.00111.00111.00170001893000
2016-03-16109.00113.00109.00112.00520005758000
2016-03-15107.00116.00107.00112.0037900042380000
2016-03-14105.00106.00105.00106.00260002740000
2016-03-11103.00105.00103.00104.004000415000
2016-03-10104.00105.00104.00104.009000943000
2016-03-09104.00105.00103.00103.00110001138000
2016-03-08105.00109.00104.00104.0010100010683000
2016-03-07100.00106.00100.00103.00470004838000
2016-03-0498.00100.0098.00100.00540005357000
2016-03-0397.0097.0097.0097.00110001067000
2016-03-0296.0096.0096.0096.007000672000
2016-03-0194.0094.0092.0094.009000840000
2016-02-2995.0095.0091.0094.009000842000
2016-02-2695.0095.0095.0095.005000475000
2016-02-2592.0094.0092.0094.006000558000
2016-02-2492.0092.0092.0092.00100092000
2016-02-2392.0092.0092.0092.004000368000
2016-02-2290.0092.0090.0092.008000732000
2016-02-1989.0090.0089.0090.002000179000
2016-02-1892.0092.0088.0089.00190001715000
2016-02-1790.0091.0086.0086.00310002738000
2016-02-1688.0091.0088.0090.00250002218000
2016-02-1585.0088.0085.0088.00350003009000
2016-02-1287.0087.0082.0082.00930007917000
2016-02-1095.0095.0088.0091.00480004352000
2016-02-0993.0094.0092.0093.00140001298000
2016-02-0893.0099.0093.0097.00220002107000
2016-02-05101.00101.0093.0096.00860008207000
2016-02-04101.00104.00100.00101.00260002628000
2016-02-03101.00101.0098.00100.00280002788000
2016-02-02106.00109.00102.00103.00920009552000
2016-02-01109.00115.00105.00106.0039100043209000
2016-01-2997.00107.0096.00107.0010100010428000
2016-01-2896.0099.0096.0099.006000585000
2016-01-2796.0098.0096.0098.00190001851000
2016-01-2696.0096.0092.0096.008000761000
2016-01-2595.0097.0094.0096.00120001144000
2016-01-2291.0094.0091.0093.00250002298000
2016-01-2190.0097.0088.0088.00740006742000
2016-01-2096.0098.0093.0093.00880008360000
2016-01-19100.00100.0095.0097.00160001549000
2016-01-1892.0098.0091.0098.00970009032000
2016-01-15101.00102.0098.0098.00350003513000
2016-01-14101.00101.0099.0099.00420004192000
2016-01-13100.00105.00100.00104.00390003990000
2016-01-12107.00107.0099.00101.00320003231000
2016-01-08106.00107.00105.00107.00180001897000
2016-01-07109.00109.00106.00106.00200002134000
2016-01-06104.00110.00104.00110.0010700011545000
2016-01-05103.00103.00102.00103.00220002259000
2016-01-04101.00105.00101.00103.00430004395000
2015-12-30105.00106.00105.00106.00280002959000
2015-12-29104.00104.00102.00104.00240002476000
2015-12-2899.00103.0099.00103.00510005115000
2015-12-25103.00103.00100.00100.0012800013093000
2015-12-24108.00108.00104.00104.00500005306000
2015-12-22108.00108.00106.00107.00440004716000
2015-12-21107.00107.00106.00107.00460004920000
2015-12-18111.00113.00109.00109.0011900013078000
2015-12-17111.00112.00111.00112.00640007136000
2015-12-16111.00112.00111.00111.00530005889000
2015-12-15111.00112.00109.00109.009900010927000
2015-12-14111.00111.00111.00111.00250002775000
2015-12-11114.00114.00112.00113.00760008595000
2015-12-10115.00115.00114.00114.00350004005000
2015-12-09113.00115.00113.00115.00340003897000
2015-12-08115.00117.00113.00113.00840009628000
2015-12-07118.00118.00113.00113.00820009509000
2015-12-04114.00114.00112.00113.00160001809000
2015-12-03112.00114.00112.00114.00470005310000
2015-12-02112.00113.00112.00113.00130001465000

   ※ 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