[8868 東証1部] URBAN 日足 時系列データ

[8868 東証1部] URBAN (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-121.001.001.001.0053584005358400
2008-09-111.002.001.001.003487110035171200
2008-09-101.002.001.001.004705910047451000
2008-09-092.002.001.001.00985750013622600
2008-09-081.002.001.001.001852040027277700
2008-09-051.002.001.001.001250960016215400
2008-09-041.002.001.002.0047312006717500
2008-09-032.002.001.002.00803200011660100
2008-09-022.003.001.002.0053679500107569600
2008-09-012.003.002.002.00806770018925400
2008-08-293.003.002.002.00867850023031700
2008-08-283.004.002.003.0042489800127720700
2008-08-274.004.003.003.001710250056214700
2008-08-264.005.003.004.0051506400206064200
2008-08-256.006.004.004.001893960091320600
2008-08-224.006.003.005.00107636200512322400
2008-08-214.004.003.003.002739220095312600
2008-08-206.006.004.004.0039507400183088100
2008-08-196.007.005.005.0050907200305271700
2008-08-186.008.005.007.0061675900402046800
2008-08-1510.0011.005.006.003382048002756333700
2008-08-1432.0032.0032.0032.00175120056038400
2008-08-1367.0072.0062.0062.001030606006859519300
2008-08-1262.0075.0058.0063.0021111650013938567000
2008-08-1194.0094.0067.0067.001259323009482220800
2008-08-0897.0099.0093.0097.00415639003981133900
2008-08-07104.00109.0099.00101.00697494007203766300
2008-08-06114.00116.00108.00108.00446943004966677500
2008-08-05120.00121.00105.00110.00554894006095811500
2008-08-04130.00131.00112.00115.00667453008088044600
2008-08-01129.00130.00103.00120.0010054010011601034400
2008-07-31146.00146.00131.00132.00422947005805243200
2008-07-30154.00156.00143.00144.00436227006500142800
2008-07-29141.00149.00138.00146.00565417008089736700
2008-07-28144.00154.00142.00147.00646889009549326400
2008-07-25147.00152.00138.00139.00630684009076513000
2008-07-24158.00174.00154.00157.007307330011909006400
2008-07-23150.00171.00142.00161.0010455020016481062300
2008-07-22158.00158.00126.00140.009810760013544218000
2008-07-18197.00198.00162.00168.006499200011420721800
2008-07-17195.00201.00187.00189.00437107008479660300
2008-07-16186.00192.00177.00184.00505674009350562200
2008-07-15195.00203.00183.00187.005291490010057361600
2008-07-14209.00222.00199.00200.008853970018363739600
2008-07-11253.00268.00208.00214.0015445910035489010200
2008-07-10208.00286.00202.00248.0016252990039263412500
2008-07-09201.00208.00190.00207.006875320013848553700
2008-07-08222.00226.00188.00189.0010981420023086122700
2008-07-07198.00237.00168.00217.0015431120032059686100
2008-07-04253.00256.00183.00189.009165570019005221500
2008-07-03263.00267.00250.00263.00334414008669980600
2008-07-02283.00291.00268.00268.00315573008786119700
2008-07-01302.00305.00276.00277.00303804008732745600
2008-06-30303.00319.00296.00311.003898680011996215100
2008-06-27339.00339.00287.00298.005929060018170991600
2008-06-26354.00373.00342.00344.002926810010309085000
2008-06-25395.00396.00339.00358.004012380014613801300
2008-06-24412.00428.00406.00419.00105319004428107900
2008-06-23416.00423.00408.00414.0097307004031481800
2008-06-20440.00442.00426.00431.00139210006016282700
2008-06-19451.00459.00435.00437.00146071006476276100
2008-06-18436.00470.00432.00462.00210597009670593800
2008-06-17442.00462.00426.00441.00224026009995973000
2008-06-16424.00447.00405.00447.002831690012237026100
2008-06-13426.00429.00406.00422.00221734009246111200
2008-06-12427.00434.00415.00424.00163290006924675700
2008-06-11434.00454.00418.00440.002619520011401974900
2008-06-10470.00473.00424.00429.00199365008853825700
2008-06-09438.00476.00429.00467.003062620014134154800
2008-06-06496.00502.00443.00453.003005180013889927400
2008-06-05529.00539.00464.00486.002786150013852761300
2008-06-04557.00560.00529.00549.00127361006918916300
2008-06-03570.00577.00548.00549.00121791006804098100
2008-06-02577.00595.00567.00587.00107757006296794500
2008-05-30600.00610.00573.00580.001886830011063240500
2008-05-29570.00615.00558.00610.001686050010106856900
2008-05-28621.00623.00579.00579.00139205008302549100
2008-05-27631.00637.00607.00620.00110727006843370200
2008-05-26652.00665.00631.00634.0092300005938463100
2008-05-23668.00683.00655.00661.00117089007799999500
2008-05-22645.00695.00641.00688.00146054009850633000
2008-05-21643.00667.00635.00660.00132806008700016500
2008-05-20688.00690.00654.00658.00121818008164282900
2008-05-19675.00702.00663.00694.001574560010880213100
2008-05-16690.00721.00661.00670.001783730012202905800
2008-05-15717.00727.00691.00708.002039970014505515200
2008-05-14656.00721.00646.00716.002452450017008123600
2008-05-13680.00697.00649.00665.001549270010375868000
2008-05-12614.00670.00607.00667.001776190011464778300
2008-05-09695.00700.00635.00644.001666590011003616900
2008-05-08669.00721.00656.00691.002461410016977696200
2008-05-07649.00685.00640.00685.003040720020182533800
2008-05-02572.00606.00557.00599.002189030012818919300
2008-05-01581.00594.00536.00542.00175109009943080000
2008-04-30551.00588.00546.00568.001832080010424560700
2008-04-28520.00551.00513.00542.00153600008252075700
2008-04-25515.00515.00503.00511.0066700003394191500
2008-04-24499.00510.00495.00500.00107809005421487200
2008-04-23486.00502.00483.00489.0085425004208833100
2008-04-22506.00512.00492.00496.0081210004057307900
2008-04-21501.00525.00498.00516.00183527009386408900
2008-04-18494.00508.00470.00485.00175920008564921600
2008-04-17474.00501.00472.00495.002135940010465713000
2008-04-16460.00469.00455.00460.0087987004067081800
2008-04-15436.00458.00430.00452.00104052004664043700
2008-04-14426.00436.00423.00429.0078275003357533900
2008-04-11433.00449.00422.00446.00135421005927999600
2008-04-10420.00430.00408.00423.00119034004997649300
2008-04-09465.00466.00413.00430.00218121009421680900
2008-04-08489.00501.00459.00460.002487670012066197200
2008-04-07442.00471.00442.00470.00144769006635512100
2008-04-04448.00462.00433.00437.00130762005818466300
2008-04-03459.00478.00438.00444.002211150010065886200
2008-04-02426.00478.00419.00474.002884470013013217300
2008-04-01433.00440.00404.00406.00149591006217105700
2008-03-31413.00444.00412.00424.00150934006504157700
2008-03-28411.00433.00398.00424.00228636009521301000
2008-03-27439.00440.00408.00420.00209459008826493900
2008-03-26463.00468.00447.00454.00115169005245064200
2008-03-25515.00518.00480.00486.00157390007733575400
2008-03-24496.00515.00481.00506.00183017009138016200
2008-03-21510.00537.00508.00516.002200950011420656700
2008-03-19464.00524.00458.00500.003664520018107046700
2008-03-18429.00450.00416.00444.002918910012630276500
2008-03-17411.00441.00373.00409.003177050012868687900
2008-03-14490.00491.00401.00418.003033600012899772500
2008-03-13482.00517.00472.00500.00147488007239351100
2008-03-12551.00555.00483.00487.00143902007324439800
2008-03-11502.00525.00477.00521.002058600010241484100
2008-03-10517.00561.00507.00522.00134590007159979700
2008-03-07570.00572.00524.00535.00102266005550821600
2008-03-06592.00616.00572.00598.0090581005407131600
2008-03-05628.00639.00587.00595.00101099006117006400
2008-03-04670.00683.00615.00619.0074580004746779500
2008-03-03650.00678.00646.00661.0065284004301323800
2008-02-29736.00739.00693.00694.0083804005920287100
2008-02-28740.00747.00726.00740.0056784004177798300
2008-02-27758.00781.00741.00751.0062844004745780200
2008-02-26767.00782.00750.00754.0071724005498881100
2008-02-25765.00772.00740.00762.0065088004951319800
2008-02-22774.00783.00748.00775.0055531004276923600
2008-02-21847.00853.00774.00794.0077639006212120800
2008-02-20871.00877.00801.00807.0062992005192939700
2008-02-19874.00895.00862.00867.0059172005215532100
2008-02-18867.00892.00840.00847.0060944005264150600
2008-02-15770.00835.00765.00828.0052960004268452000
2008-02-14770.00803.00762.00799.0063808005024343600
2008-02-13800.00804.00727.00731.0047699003608472700
2008-02-12750.00806.00747.00781.0068184005345785000
2008-02-08782.00794.00733.00744.0067884005151180200
2008-02-07851.00857.00797.00817.0058576004783276300
2008-02-06882.00899.00862.00863.0033121002903991500
2008-02-05959.00959.00905.00922.0039882003691666500
2008-02-04929.00964.00926.00963.0039445003750163100
2008-02-01965.00973.00904.00914.0052943004910499100
2008-01-31965.00995.00938.00985.0038427003730142700
2008-01-30985.001002.00971.00982.0050114004951811800
2008-01-29988.00988.00953.00973.0049908004859408100
2008-01-28981.00992.00925.00938.0055872005315584800
2008-01-25985.001010.00977.00997.0092580009195173000
2008-01-24931.00947.00862.00939.001557310014044608000
2008-01-231130.001138.001042.001061.0035775003888088000
2008-01-221029.001086.001005.001010.0045090004649509800
2008-01-211172.001173.001111.001129.0028094003201075300
2008-01-181090.001197.001083.001192.0036124004147537000
2008-01-171098.001218.001093.001150.0061625007105069500
2008-01-161091.001129.001060.001070.0046063005018050400
2008-01-151188.001215.001133.001142.0057410006662212900
2008-01-111299.001307.001172.001180.0070570008590897400
2008-01-101426.001435.001339.001344.0030852004221726100
2008-01-091368.001451.001362.001446.0017178002440566900
2008-01-081400.001440.001377.001428.0020539002893299800
2008-01-071420.001420.001363.001380.0023152003221729700
2008-01-041486.001486.001431.001451.0011159001615427100
2007-12-281480.001509.001465.001495.009218001370596500
2007-12-271547.001548.001520.001526.008783001344351900
2007-12-261539.001557.001513.001557.008923001371812400
2007-12-251507.001547.001488.001541.0021044003204978500
2007-12-211473.001474.001427.001467.0024971003625137700
2007-12-201477.001519.001460.001503.0034801005185425400
2007-12-191466.001502.001435.001471.0029927004416318300
2007-12-181421.001457.001402.001446.0046195006622345400
2007-12-171459.001497.001435.001461.0037648005492880700
2007-12-141594.001623.001493.001499.0050669007722196300
2007-12-131651.001670.001590.001595.0040945006596225000
2007-12-121670.001687.001664.001678.0019828003322748200
2007-12-111718.001730.001694.001714.0019721003370373700
2007-12-101748.001760.001699.001709.0028760004937870100
2007-12-071798.001823.001777.001782.0017846003211825300
2007-12-061787.001799.001741.001759.0015861002798361800
2007-12-051770.001789.001731.001767.0023523004134986700
2007-12-041828.001835.001756.001767.0024893004480782300
2007-12-031818.001847.001802.001831.0030410005568255200
2007-11-301813.001820.001740.001790.00893100015853204800
2007-11-291799.001827.001771.001780.0032036005754852300
2007-11-281760.001773.001732.001747.0020383003571941100
2007-11-271724.001749.001682.001746.0023895004106541900
2007-11-261722.001774.001705.001744.0023487004098344300
2007-11-221680.001717.001648.001697.0018488003113001100
2007-11-211712.001762.001700.001718.0016622002870709700
2007-11-201661.001711.001632.001711.0020059003340897400
2007-11-191727.001760.001692.001708.0012924002212739200
2007-11-161735.001738.001681.001726.0019234003289313300
2007-11-151820.001841.001766.001768.0026029004705876400
2007-11-141760.001784.001747.001774.0017720003135711000
2007-11-131689.001723.001649.001679.0023127003896497000
2007-11-121690.001710.001660.001704.0020173003404766200
2007-11-091791.001798.001737.001750.0015866002797637000
2007-11-081833.001851.001752.001790.0027269004880857500
2007-11-071864.001878.001795.001803.0018731003434027600
2007-11-061785.001865.001784.001815.0027008004969825100
2007-11-051860.001865.001777.001784.0023480004237508000
2007-11-021860.001894.001857.001867.0022740004251883500
2007-11-011977.001990.001926.001937.0012939002523781200
2007-10-311993.001996.001917.001990.0025220004934007700
2007-10-301994.002025.001954.001999.0027922005553607400
2007-10-291931.002015.001930.001993.0026020005140671400
2007-10-261883.001889.001847.001884.0013772002575999500
2007-10-251889.001902.001862.001877.0015060002824144100
2007-10-241825.001933.001825.001896.0027308005171072000
2007-10-231830.001850.001801.001817.009639001763086800
2007-10-221764.001828.001764.001813.0017221003107940800
2007-10-191857.001882.001834.001854.0014748002733187800
2007-10-181880.001916.001866.001911.0011996002271468100
2007-10-171860.001891.001820.001850.0019288003565890900
2007-10-161915.001937.001881.001900.0021361004063287300
2007-10-151999.002005.001945.001962.0014325002828171600
2007-10-122005.002035.001982.001992.0017719003547246700
2007-10-111998.002045.001940.002040.0022180004435015400
2007-10-102035.002035.001972.001997.0015727003134382300
2007-10-092040.002060.001999.002000.0023823004839584800
2007-10-051933.001987.001932.001984.0029888005861852600
2007-10-041870.001970.001857.001954.0046182008925843700
2007-10-031867.001942.001851.001884.0043735008293228400
2007-10-021880.001898.001840.001844.0023201004320676600
2007-10-011869.001902.001817.001853.0033635006232720000
2007-09-281891.001910.001842.001863.0022172004131219800
2007-09-271806.001900.001802.001890.0044210008209537300
2007-09-261710.001784.001704.001779.0029437005176080900
2007-09-251630.001691.001604.001680.0022255003686794300
2007-09-211620.001649.001605.001624.0023289003783064800
2007-09-201708.001720.001629.001644.0031487005240950500
2007-09-191642.001693.001642.001682.0031827005319024100
2007-09-181600.001613.001564.001569.0026020004119148500
2007-09-141605.001630.001575.001623.0021930003520972700
2007-09-131624.001659.001589.001591.0035093005692495800
2007-09-121614.001632.001593.001626.0059725009634433600
2007-09-111491.001591.001462.001560.00758500011723231400
2007-09-101475.001528.001462.001471.0049054007306455100
2007-09-071659.001667.001516.001553.00925090014535022300

   ※ 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