アーバネットコーポレーション(3242)の株価時系列情報
アーバネットコーポレーション(3242)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 193,000 | 194,000 | 192,000 | 194,000 | 7 |
| 2007/12/27 | 193,000 | 195,000 | 193,000 | 193,000 | 17 |
| 2007/12/26 | 196,000 | 197,000 | 194,000 | 195,000 | 10 |
| 2007/12/25 | 205,000 | 205,000 | 195,000 | 197,000 | 10 |
| 2007/12/21 | 190,000 | 195,000 | 190,000 | 195,000 | 10 |
| 2007/12/20 | 195,000 | 195,000 | 189,000 | 195,000 | 17 |
| 2007/12/19 | 196,000 | 199,000 | 194,000 | 198,000 | 16 |
| 2007/12/18 | 193,000 | 200,000 | 191,000 | 196,000 | 23 |
| 2007/12/17 | 208,000 | 208,000 | 200,000 | 200,000 | 11 |
| 2007/12/14 | 219,000 | 219,000 | 207,000 | 210,000 | 27 |
| 2007/12/13 | 216,000 | 219,000 | 216,000 | 219,000 | 4 |
| 2007/12/12 | 221,000 | 222,000 | 215,000 | 216,000 | 8 |
| 2007/12/11 | 231,000 | 231,000 | 225,000 | 230,000 | 15 |
| 2007/12/10 | 229,000 | 234,000 | 229,000 | 231,000 | 28 |
| 2007/12/07 | 229,000 | 231,000 | 229,000 | 231,000 | 14 |
| 2007/12/06 | 234,000 | 234,000 | 232,000 | 232,000 | 6 |
| 2007/12/05 | 223,000 | 233,000 | 222,000 | 232,000 | 12 |
| 2007/12/04 | 233,000 | 233,000 | 223,000 | 230,000 | 10 |
| 2007/12/03 | 235,000 | 235,000 | 226,000 | 230,000 | 8 |
| 2007/11/30 | 245,000 | 246,000 | 235,000 | 235,000 | 61 |
| 2007/11/29 | 217,000 | 237,000 | 215,000 | 237,000 | 58 |
| 2007/11/28 | 212,000 | 215,000 | 205,000 | 212,000 | 18 |
| 2007/11/27 | 208,000 | 210,000 | 208,000 | 208,000 | 6 |
| 2007/11/26 | 210,000 | 210,000 | 206,000 | 208,000 | 9 |
| 2007/11/22 | 209,000 | 211,000 | 209,000 | 210,000 | 7 |
| 2007/11/21 | 210,000 | 215,000 | 210,000 | 215,000 | 11 |
| 2007/11/20 | 203,000 | 210,000 | 203,000 | 210,000 | 18 |
| 2007/11/19 | 211,000 | 211,000 | 210,000 | 210,000 | 11 |
| 2007/11/16 | 218,000 | 222,000 | 210,000 | 210,000 | 11 |
| 2007/11/15 | 222,000 | 224,000 | 220,000 | 224,000 | 15 |
| 2007/11/14 | 223,000 | 230,000 | 222,000 | 230,000 | 10 |
| 2007/11/13 | 212,000 | 226,000 | 212,000 | 215,000 | 9 |
| 2007/11/12 | 214,000 | 217,000 | 210,000 | 216,000 | 14 |
| 2007/11/09 | 212,000 | 216,000 | 209,000 | 214,000 | 8 |
| 2007/11/08 | 209,000 | 228,000 | 206,000 | 211,000 | 46 |
| 2007/11/07 | 228,000 | 228,000 | 209,000 | 209,000 | 40 |
| 2007/11/06 | 234,000 | 234,000 | 225,000 | 226,000 | 35 |
| 2007/11/05 | 256,000 | 256,000 | 234,000 | 234,000 | 37 |
| 2007/11/02 | 258,000 | 263,000 | 257,000 | 258,000 | 28 |
| 2007/11/01 | 278,000 | 278,000 | 270,000 | 270,000 | 19 |
| 2007/10/31 | 275,000 | 275,000 | 270,000 | 274,000 | 15 |
| 2007/10/30 | 267,000 | 272,000 | 265,000 | 272,000 | 15 |
| 2007/10/29 | 265,000 | 269,000 | 264,000 | 267,000 | 32 |
| 2007/10/26 | 255,000 | 262,000 | 255,000 | 260,000 | 10 |
| 2007/10/25 | 260,000 | 260,000 | 246,000 | 260,000 | 28 |
| 2007/10/24 | 262,000 | 269,000 | 255,000 | 260,000 | 15 |
| 2007/10/23 | 266,000 | 266,000 | 258,000 | 258,000 | 41 |
| 2007/10/22 | 244,000 | 260,000 | 244,000 | 258,000 | 23 |
| 2007/10/19 | 267,000 | 267,000 | 252,000 | 264,000 | 33 |
| 2007/10/18 | 246,000 | 269,000 | 246,000 | 265,000 | 58 |
| 2007/10/17 | 253,000 | 257,000 | 236,000 | 240,000 | 70 |
| 2007/10/16 | 278,000 | 278,000 | 248,000 | 257,000 | 78 |
| 2007/10/15 | 288,000 | 288,000 | 280,000 | 281,000 | 30 |
| 2007/10/12 | 291,000 | 295,000 | 285,000 | 293,000 | 21 |
| 2007/10/11 | 291,000 | 297,000 | 281,000 | 295,000 | 43 |
| 2007/10/10 | 321,000 | 321,000 | 292,000 | 300,000 | 78 |
| 2007/10/09 | 321,000 | 329,000 | 312,000 | 315,000 | 235 |
| 2007/10/05 | 300,000 | 318,000 | 297,000 | 318,000 | 199 |
| 2007/10/04 | 299,000 | 299,000 | 291,000 | 295,000 | 127 |
| 2007/10/03 | 272,000 | 289,000 | 262,000 | 284,000 | 137 |
| 2007/10/02 | 287,000 | 306,000 | 284,000 | 284,000 | 107 |
| 2007/10/01 | 284,000 | 298,000 | 283,000 | 290,000 | 210 |
| 2007/09/28 | 279,000 | 296,000 | 271,000 | 296,000 | 331 |
| 2007/09/27 | 254,000 | 285,000 | 254,000 | 273,000 | 223 |
| 2007/09/26 | 241,000 | 252,000 | 241,000 | 252,000 | 48 |
| 2007/09/25 | 230,000 | 242,000 | 230,000 | 242,000 | 12 |
| 2007/09/21 | 236,000 | 239,000 | 222,000 | 239,000 | 25 |
| 2007/09/20 | 229,000 | 239,000 | 229,000 | 239,000 | 44 |
| 2007/09/19 | 227,000 | 231,000 | 227,000 | 231,000 | 48 |
| 2007/09/18 | 216,000 | 225,000 | 213,000 | 225,000 | 60 |
| 2007/09/14 | 215,000 | 216,000 | 200,000 | 216,000 | 54 |
| 2007/09/13 | 214,000 | 214,000 | 210,000 | 212,000 | 22 |
| 2007/09/12 | 216,000 | 218,000 | 210,000 | 214,000 | 25 |
| 2007/09/11 | 207,000 | 215,000 | 205,000 | 215,000 | 26 |
| 2007/09/10 | 199,000 | 210,000 | 197,000 | 207,000 | 37 |
| 2007/09/07 | 222,000 | 222,000 | 206,000 | 207,000 | 31 |
| 2007/09/06 | 209,000 | 216,000 | 205,000 | 216,000 | 85 |
| 2007/09/05 | 225,000 | 225,000 | 209,000 | 209,000 | 30 |
| 2007/09/04 | 236,000 | 236,000 | 217,000 | 219,000 | 34 |
| 2007/09/03 | 234,000 | 242,000 | 228,000 | 229,000 | 117 |
| 2007/08/31 | 202,000 | 241,000 | 198,000 | 227,000 | 303 |
| 2007/08/30 | 205,000 | 205,000 | 200,000 | 201,000 | 14 |
| 2007/08/29 | 200,000 | 203,000 | 197,000 | 203,000 | 42 |
| 2007/08/28 | 204,000 | 208,000 | 203,000 | 203,000 | 18 |
| 2007/08/27 | 215,000 | 215,000 | 210,000 | 212,000 | 6 |
| 2007/08/24 | 218,000 | 218,000 | 208,000 | 209,000 | 57 |
| 2007/08/23 | 194,000 | 215,000 | 193,000 | 214,000 | 113 |
| 2007/08/22 | 188,000 | 192,000 | 188,000 | 192,000 | 34 |
| 2007/08/21 | 199,000 | 199,000 | 189,000 | 195,000 | 24 |
| 2007/08/20 | 214,000 | 214,000 | 192,000 | 206,000 | 39 |
| 2007/08/17 | 213,000 | 215,000 | 206,000 | 207,000 | 80 |
| 2007/08/16 | 212,000 | 218,000 | 204,000 | 206,000 | 38 |
| 2007/08/15 | 212,000 | 220,000 | 207,000 | 220,000 | 55 |
| 2007/08/14 | 210,000 | 220,000 | 208,000 | 220,000 | 73 |
| 2007/08/13 | 216,000 | 220,000 | 198,000 | 218,000 | 213 |
| 2007/08/10 | 233,000 | 240,000 | 220,000 | 220,000 | 110 |
| 2007/08/09 | 280,000 | 280,000 | 240,000 | 260,000 | 97 |
| 2007/08/08 | 270,000 | 270,000 | 258,000 | 269,000 | 84 |
| 2007/08/07 | 295,000 | 295,000 | 265,000 | 265,000 | 37 |
| 2007/08/06 | 273,000 | 283,000 | 262,000 | 283,000 | 42 |
| 2007/08/03 | 272,000 | 274,000 | 262,000 | 273,000 | 27 |
| 2007/08/02 | 272,000 | 272,000 | 252,000 | 270,000 | 36 |
| 2007/08/01 | 273,000 | 277,000 | 268,000 | 275,000 | 18 |
| 2007/07/31 | 267,000 | 277,000 | 267,000 | 277,000 | 33 |
| 2007/07/30 | 263,000 | 271,000 | 261,000 | 261,000 | 12 |
| 2007/07/27 | 259,000 | 266,000 | 245,000 | 263,000 | 84 |
| 2007/07/26 | 262,000 | 266,000 | 262,000 | 263,000 | 49 |
| 2007/07/25 | 261,000 | 269,000 | 258,000 | 263,000 | 50 |
| 2007/07/24 | 267,000 | 275,000 | 260,000 | 273,000 | 63 |
| 2007/07/23 | 282,000 | 283,000 | 251,000 | 260,000 | 141 |
| 2007/07/20 | 294,000 | 295,000 | 279,000 | 282,000 | 78 |
| 2007/07/19 | 315,000 | 316,000 | 298,000 | 298,000 | 62 |
| 2007/07/18 | 318,000 | 322,000 | 312,000 | 320,000 | 38 |
| 2007/07/17 | 328,000 | 328,000 | 321,000 | 323,000 | 23 |
| 2007/07/13 | 328,000 | 329,000 | 320,000 | 328,000 | 26 |
| 2007/07/12 | 328,000 | 328,000 | 319,000 | 325,000 | 36 |
| 2007/07/11 | 316,000 | 325,000 | 315,000 | 324,000 | 31 |
| 2007/07/10 | 321,000 | 322,000 | 316,000 | 320,000 | 91 |
| 2007/07/09 | 319,000 | 325,000 | 318,000 | 324,000 | 78 |
| 2007/07/06 | 316,000 | 322,000 | 307,000 | 316,000 | 131 |
| 2007/07/05 | 350,000 | 350,000 | 315,000 | 315,000 | 101 |
| 2007/07/04 | 349,000 | 350,000 | 345,000 | 350,000 | 34 |
| 2007/07/03 | 343,000 | 345,000 | 333,000 | 345,000 | 65 |
| 2007/07/02 | 353,000 | 356,000 | 346,000 | 347,000 | 91 |
| 2007/06/29 | 354,000 | 355,000 | 350,000 | 354,000 | 24 |
| 2007/06/28 | 358,000 | 358,000 | 351,000 | 352,000 | 44 |
| 2007/06/27 | 358,000 | 358,000 | 351,000 | 354,000 | 61 |
| 2007/06/26 | 373,000 | 375,000 | 363,000 | 363,000 | 175 |
| 2007/06/25 | 377,000 | 385,000 | 372,000 | 377,000 | 78 |
| 2007/06/22 | 385,000 | 385,000 | 375,000 | 382,000 | 76 |
| 2007/06/21 | 379,000 | 383,000 | 375,000 | 382,000 | 73 |
| 2007/06/20 | 385,000 | 394,000 | 379,000 | 379,000 | 312 |
| 2007/06/19 | 373,000 | 375,000 | 370,000 | 375,000 | 74 |
| 2007/06/18 | 367,000 | 372,000 | 365,000 | 369,000 | 90 |
| 2007/06/15 | 369,000 | 371,000 | 361,000 | 362,000 | 106 |
| 2007/06/14 | 366,000 | 367,000 | 360,000 | 367,000 | 94 |
| 2007/06/13 | 359,000 | 365,000 | 357,000 | 361,000 | 36 |
| 2007/06/12 | 360,000 | 362,000 | 353,000 | 362,000 | 65 |
| 2007/06/11 | 377,000 | 377,000 | 358,000 | 360,000 | 118 |
| 2007/06/08 | 357,000 | 374,000 | 355,000 | 374,000 | 106 |
| 2007/06/07 | 357,000 | 362,000 | 356,000 | 358,000 | 30 |
| 2007/06/06 | 361,000 | 362,000 | 352,000 | 362,000 | 45 |
| 2007/06/05 | 362,000 | 364,000 | 358,000 | 359,000 | 45 |
| 2007/06/04 | 362,000 | 369,000 | 359,000 | 363,000 | 76 |
| 2007/06/01 | 360,000 | 365,000 | 359,000 | 361,000 | 46 |
| 2007/05/31 | 365,000 | 368,000 | 360,000 | 364,000 | 27 |
| 2007/05/30 | 364,000 | 366,000 | 355,000 | 360,000 | 98 |
| 2007/05/29 | 368,000 | 369,000 | 359,000 | 366,000 | 161 |
| 2007/05/28 | 383,000 | 383,000 | 363,000 | 369,000 | 70 |
| 2007/05/25 | 361,000 | 373,000 | 356,000 | 373,000 | 69 |
| 2007/05/24 | 371,000 | 371,000 | 360,000 | 365,000 | 51 |
| 2007/05/23 | 380,000 | 387,000 | 367,000 | 374,000 | 117 |
| 2007/05/22 | 361,000 | 378,000 | 357,000 | 378,000 | 131 |
| 2007/05/21 | 357,000 | 377,000 | 356,000 | 360,000 | 66 |
| 2007/05/18 | 366,000 | 366,000 | 351,000 | 362,000 | 97 |
| 2007/05/17 | 367,000 | 370,000 | 364,000 | 365,000 | 67 |
| 2007/05/16 | 368,000 | 379,000 | 364,000 | 364,000 | 126 |
| 2007/05/15 | 357,000 | 383,000 | 355,000 | 383,000 | 129 |
| 2007/05/14 | 393,000 | 394,000 | 362,000 | 362,000 | 307 |
| 2007/05/11 | 387,000 | 392,000 | 380,000 | 389,000 | 218 |
| 2007/05/10 | 425,000 | 426,000 | 395,000 | 397,000 | 420 |
| 2007/05/09 | 426,000 | 426,000 | 409,000 | 415,000 | 765 |
| 2007/05/08 | 418,000 | 443,000 | 412,000 | 436,000 | 2,176 |
| 2007/05/07 | 394,000 | 401,000 | 387,000 | 393,000 | 247 |
| 2007/05/02 | 410,000 | 411,000 | 381,000 | 389,000 | 975 |
| 2007/05/01 | 375,000 | 409,000 | 373,000 | 409,000 | 1,288 |
| 2007/04/27 | 339,000 | 363,000 | 333,000 | 359,000 | 409 |
| 2007/04/26 | 336,000 | 344,000 | 329,000 | 334,000 | 179 |
| 2007/04/25 | 352,000 | 356,000 | 327,000 | 334,000 | 361 |
| 2007/04/24 | 343,000 | 362,000 | 337,000 | 356,000 | 422 |
| 2007/04/23 | 355,000 | 355,000 | 332,000 | 339,000 | 606 |
| 2007/04/20 | 391,000 | 391,000 | 362,000 | 365,000 | 422 |
| 2007/04/19 | 384,000 | 398,000 | 368,000 | 389,000 | 691 |
| 2007/04/18 | 392,000 | 399,000 | 369,000 | 381,000 | 712 |
| 2007/04/17 | 422,000 | 438,000 | 391,000 | 397,000 | 790 |
| 2007/04/16 | 451,000 | 452,000 | 413,000 | 418,000 | 832 |
| 2007/04/13 | 494,000 | 498,000 | 450,000 | 456,000 | 1,042 |
| 2007/04/12 | 515,000 | 533,000 | 480,000 | 484,000 | 3,166 |
| 2007/04/11 | 475,000 | 505,000 | 470,000 | 505,000 | 2,402 |
| 2007/04/10 | 458,000 | 473,000 | 450,000 | 455,000 | 1,362 |
| 2007/04/09 | 464,000 | 491,000 | 434,000 | 467,000 | 2,346 |
| 2007/04/06 | 500,000 | 503,000 | 445,000 | 468,000 | 2,274 |
| 2007/04/05 | 522,000 | 527,000 | 505,000 | 508,000 | 1,767 |
| 2007/04/04 | 528,000 | 529,000 | 498,000 | 512,000 | 2,090 |
| 2007/04/03 | 527,000 | 557,000 | 505,000 | 509,000 | 4,704 |
| 2007/04/02 | 538,000 | 544,000 | 486,000 | 509,000 | 2,987 |
| 2007/03/30 | 562,000 | 584,000 | 515,000 | 526,000 | 4,990 |
| 2007/03/29 | 522,000 | 609,000 | 499,000 | 548,000 | 10,427 |
| 2007/03/28 | 500,000 | 530,000 | 465,000 | 526,000 | 11,485 |