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 |
|---|---|---|---|---|---|
| 2008/12/30 | 23,504 | 23,600 | 23,504 | 23,600 | 5 |
| 2008/12/29 | 23,504 | 23,504 | 23,200 | 23,200 | 3 |
| 2008/12/25 | 23,000 | 23,200 | 23,000 | 23,200 | 7 |
| 2008/12/24 | 24,904 | 24,904 | 22,800 | 23,104 | 88 |
| 2008/12/22 | 24,912 | 24,912 | 24,600 | 24,904 | 15 |
| 2008/12/19 | 23,008 | 24,600 | 23,008 | 24,600 | 25 |
| 2008/12/18 | 23,200 | 24,704 | 22,800 | 23,000 | 133 |
| 2008/12/17 | 27,104 | 27,400 | 23,504 | 23,504 | 252 |
| 2008/12/16 | 25,504 | 26,504 | 25,504 | 26,504 | 48 |
| 2008/12/15 | 25,600 | 25,600 | 25,000 | 25,000 | 54 |
| 2008/12/12 | 23,800 | 24,000 | 23,504 | 23,504 | 27 |
| 2008/12/11 | 24,704 | 25,208 | 23,000 | 25,000 | 155 |
| 2008/12/10 | 23,304 | 23,504 | 23,000 | 23,504 | 13 |
| 2008/12/09 | 22,504 | 23,504 | 22,504 | 23,000 | 4 |
| 2008/12/08 | 21,504 | 22,168 | 21,504 | 22,168 | 3 |
| 2008/12/05 | 24,504 | 24,504 | 23,200 | 23,200 | 10 |
| 2008/12/04 | 25,504 | 25,504 | 25,504 | 25,504 | 1 |
| 2008/12/03 | 24,504 | 24,504 | 24,200 | 24,200 | 14 |
| 2008/12/02 | 24,504 | 25,200 | 24,504 | 25,200 | 9 |
| 2008/12/01 | 24,992 | 24,992 | 24,200 | 24,200 | 6 |
| 2008/11/28 | 24,208 | 25,000 | 24,000 | 25,000 | 18 |
| 2008/11/27 | 25,000 | 25,504 | 24,200 | 24,504 | 40 |
| 2008/11/26 | 25,008 | 26,000 | 24,000 | 25,504 | 43 |
| 2008/11/25 | 26,704 | 26,904 | 24,200 | 24,200 | 28 |
| 2008/11/21 | 26,000 | 27,000 | 26,000 | 27,000 | 14 |
| 2008/11/20 | 27,504 | 28,504 | 26,304 | 27,000 | 92 |
| 2008/11/19 | 28,000 | 29,000 | 27,952 | 29,000 | 78 |
| 2008/11/17 | 29,304 | 29,304 | 29,304 | 29,304 | 4 |
| 2008/11/14 | 30,504 | 30,504 | 29,000 | 29,000 | 12 |
| 2008/11/13 | 30,000 | 30,000 | 29,504 | 29,504 | 5 |
| 2008/11/12 | 30,400 | 31,400 | 30,400 | 31,400 | 17 |
| 2008/11/11 | 31,000 | 31,000 | 30,000 | 30,000 | 21 |
| 2008/11/10 | 31,304 | 31,304 | 31,304 | 31,304 | 1 |
| 2008/11/07 | 31,504 | 31,504 | 31,000 | 31,000 | 12 |
| 2008/11/05 | 32,000 | 32,000 | 32,000 | 32,000 | 5 |
| 2008/11/04 | 32,000 | 32,000 | 32,000 | 32,000 | 18 |
| 2008/10/31 | 32,000 | 32,104 | 32,000 | 32,000 | 22 |
| 2008/10/30 | 31,400 | 31,904 | 31,400 | 31,904 | 6 |
| 2008/10/29 | 32,400 | 32,400 | 31,000 | 31,000 | 24 |
| 2008/10/28 | 30,904 | 32,000 | 30,904 | 32,000 | 26 |
| 2008/10/27 | 32,200 | 35,800 | 29,704 | 30,504 | 28 |
| 2008/10/24 | 33,000 | 33,000 | 31,000 | 31,000 | 17 |
| 2008/10/23 | 33,000 | 37,000 | 32,000 | 37,000 | 18 |
| 2008/10/21 | 33,704 | 33,704 | 32,000 | 32,000 | 15 |
| 2008/10/20 | 34,000 | 34,000 | 31,000 | 31,000 | 12 |
| 2008/10/17 | 33,048 | 34,000 | 33,000 | 34,000 | 13 |
| 2008/10/16 | 32,952 | 33,000 | 32,952 | 33,000 | 7 |
| 2008/10/15 | 33,504 | 33,504 | 32,600 | 32,600 | 7 |
| 2008/10/14 | 30,000 | 32,048 | 30,000 | 32,048 | 10 |
| 2008/10/10 | 30,400 | 30,400 | 29,904 | 30,000 | 6 |
| 2008/10/09 | 26,000 | 30,800 | 26,000 | 30,800 | 57 |
| 2008/10/08 | 34,000 | 34,000 | 30,000 | 30,000 | 16 |
| 2008/10/07 | 34,000 | 35,000 | 34,000 | 34,000 | 33 |
| 2008/10/06 | 41,552 | 41,552 | 38,000 | 38,000 | 11 |
| 2008/10/03 | 41,704 | 41,704 | 41,704 | 41,704 | 10 |
| 2008/10/02 | 45,704 | 45,704 | 45,704 | 45,704 | 3 |
| 2008/10/01 | 45,704 | 45,704 | 45,704 | 45,704 | 3 |
| 2008/09/30 | 41,000 | 41,704 | 41,000 | 41,704 | 18 |
| 2008/09/29 | 45,000 | 45,000 | 45,000 | 45,000 | 9 |
| 2008/09/26 | 48,504 | 48,504 | 48,504 | 48,504 | 15 |
| 2008/09/25 | 48,504 | 48,504 | 48,504 | 48,504 | 5 |
| 2008/09/22 | 48,104 | 48,104 | 48,104 | 48,104 | 5 |
| 2008/09/19 | 47,000 | 48,000 | 47,000 | 48,000 | 6 |
| 2008/09/18 | 49,000 | 49,000 | 46,000 | 46,000 | 5 |
| 2008/09/17 | 48,400 | 49,000 | 48,400 | 49,000 | 24 |
| 2008/09/16 | 53,000 | 53,000 | 48,000 | 48,000 | 14 |
| 2008/09/12 | 51,000 | 53,000 | 51,000 | 53,000 | 2 |
| 2008/09/11 | 49,504 | 50,000 | 49,504 | 50,000 | 2 |
| 2008/09/10 | 46,552 | 46,552 | 46,552 | 46,552 | 5 |
| 2008/09/09 | 48,000 | 48,000 | 46,552 | 46,552 | 5 |
| 2008/09/05 | 45,000 | 46,000 | 45,000 | 46,000 | 7 |
| 2008/09/04 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2008/09/03 | 45,000 | 45,000 | 45,000 | 45,000 | 6 |
| 2008/09/02 | 45,000 | 45,000 | 45,000 | 45,000 | 9 |
| 2008/09/01 | 45,400 | 45,400 | 45,000 | 45,000 | 25 |
| 2008/08/29 | 49,000 | 49,000 | 49,000 | 49,000 | 7 |
| 2008/08/28 | 49,048 | 49,048 | 49,000 | 49,000 | 3 |
| 2008/08/27 | 49,448 | 49,448 | 49,000 | 49,000 | 17 |
| 2008/08/26 | 49,400 | 49,400 | 49,400 | 49,400 | 6 |
| 2008/08/25 | 52,000 | 52,000 | 49,000 | 49,400 | 11 |
| 2008/08/22 | 55,000 | 57,000 | 52,000 | 52,000 | 24 |
| 2008/08/21 | 51,000 | 52,000 | 51,000 | 52,000 | 16 |
| 2008/08/20 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2008/08/19 | 45,152 | 46,000 | 45,152 | 46,000 | 7 |
| 2008/08/18 | 45,000 | 45,152 | 45,000 | 45,152 | 6 |
| 2008/08/15 | 47,552 | 48,000 | 44,752 | 44,752 | 14 |
| 2008/08/14 | 49,000 | 49,400 | 48,000 | 48,000 | 18 |
| 2008/08/13 | 52,904 | 52,904 | 52,800 | 52,800 | 8 |
| 2008/08/12 | 49,000 | 52,800 | 49,000 | 52,800 | 19 |
| 2008/08/11 | 48,200 | 49,000 | 48,200 | 49,000 | 12 |
| 2008/08/08 | 45,000 | 47,000 | 45,000 | 47,000 | 40 |
| 2008/08/07 | 50,704 | 50,704 | 50,000 | 50,000 | 17 |
| 2008/08/06 | 60,000 | 60,000 | 55,000 | 55,000 | 14 |
| 2008/08/05 | 62,000 | 62,000 | 58,000 | 60,000 | 16 |
| 2008/08/04 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2008/08/01 | 64,600 | 64,600 | 64,504 | 64,504 | 5 |
| 2008/07/31 | 65,600 | 65,600 | 65,600 | 65,600 | 10 |
| 2008/07/30 | 64,104 | 64,200 | 64,104 | 64,104 | 11 |
| 2008/07/29 | 64,904 | 65,104 | 64,104 | 64,104 | 18 |
| 2008/07/28 | 63,904 | 63,904 | 63,904 | 63,904 | 10 |
| 2008/07/25 | 63,904 | 63,904 | 63,904 | 63,904 | 12 |
| 2008/07/24 | 63,904 | 63,904 | 63,904 | 63,904 | 10 |
| 2008/07/23 | 64,104 | 64,104 | 63,904 | 63,904 | 11 |
| 2008/07/22 | 64,600 | 64,600 | 64,600 | 64,600 | 10 |
| 2008/07/18 | 64,800 | 64,800 | 64,800 | 64,800 | 9 |
| 2008/07/17 | 64,000 | 64,800 | 63,000 | 64,800 | 9 |
| 2008/07/16 | 61,800 | 61,800 | 61,704 | 61,704 | 7 |
| 2008/07/15 | 59,104 | 61,704 | 59,104 | 61,704 | 17 |
| 2008/07/14 | 59,000 | 59,104 | 58,000 | 59,104 | 18 |
| 2008/07/11 | 61,504 | 61,504 | 59,504 | 61,000 | 16 |
| 2008/07/10 | 66,504 | 66,504 | 63,400 | 64,504 | 43 |
| 2008/07/09 | 63,000 | 63,000 | 63,000 | 63,000 | 4 |
| 2008/07/08 | 61,504 | 61,504 | 58,000 | 58,000 | 34 |
| 2008/07/07 | 63,000 | 63,000 | 58,304 | 61,000 | 58 |
| 2008/07/04 | 68,504 | 68,800 | 63,104 | 63,304 | 36 |
| 2008/07/03 | 74,000 | 74,000 | 71,000 | 71,000 | 7 |
| 2008/07/02 | 73,800 | 74,104 | 71,800 | 72,000 | 8 |
| 2008/07/01 | 72,704 | 72,704 | 70,000 | 71,800 | 11 |
| 2008/06/30 | 71,104 | 71,704 | 68,504 | 71,704 | 25 |
| 2008/06/27 | 73,904 | 73,904 | 70,104 | 70,104 | 70 |
| 2008/06/26 | 81,000 | 81,000 | 74,104 | 74,304 | 126 |
| 2008/06/25 | 91,800 | 91,800 | 83,000 | 84,000 | 57 |
| 2008/06/24 | 99,800 | 99,904 | 97,000 | 97,000 | 61 |
| 2008/06/23 | 99,504 | 100,000 | 93,000 | 100,000 | 23 |
| 2008/06/20 | 99,000 | 101,000 | 99,000 | 100,000 | 41 |
| 2008/06/19 | 101,000 | 101,000 | 100,000 | 101,000 | 20 |
| 2008/06/18 | 104,000 | 106,000 | 99,000 | 104,000 | 118 |
| 2008/06/17 | 107,000 | 114,000 | 107,000 | 110,000 | 41 |
| 2008/06/16 | 122,000 | 122,000 | 109,000 | 109,000 | 45 |
| 2008/06/13 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2008/06/12 | 125,000 | 125,000 | 123,000 | 123,000 | 10 |
| 2008/06/11 | 128,000 | 128,000 | 125,000 | 125,000 | 6 |
| 2008/06/10 | 127,000 | 127,000 | 121,000 | 123,000 | 9 |
| 2008/06/09 | 129,000 | 129,000 | 127,000 | 127,000 | 6 |
| 2008/06/06 | 128,000 | 130,000 | 128,000 | 128,000 | 14 |
| 2008/06/05 | 130,000 | 130,000 | 127,000 | 128,000 | 13 |
| 2008/06/04 | 134,000 | 134,000 | 130,000 | 130,000 | 10 |
| 2008/06/03 | 127,000 | 134,000 | 127,000 | 134,000 | 35 |
| 2008/06/02 | 125,000 | 128,000 | 124,000 | 128,000 | 28 |
| 2008/05/30 | 125,000 | 128,000 | 125,000 | 128,000 | 9 |
| 2008/05/29 | 126,000 | 127,000 | 125,000 | 126,000 | 8 |
| 2008/05/28 | 134,000 | 134,000 | 127,000 | 127,000 | 20 |
| 2008/05/27 | 125,000 | 133,000 | 125,000 | 133,000 | 11 |
| 2008/05/26 | 128,000 | 129,000 | 126,000 | 127,000 | 24 |
| 2008/05/23 | 124,000 | 138,000 | 121,000 | 128,000 | 79 |
| 2008/05/22 | 120,000 | 122,000 | 115,000 | 121,000 | 44 |
| 2008/05/21 | 120,000 | 122,000 | 120,000 | 120,000 | 4 |
| 2008/05/20 | 120,000 | 120,000 | 119,000 | 119,000 | 7 |
| 2008/05/19 | 122,000 | 122,000 | 119,000 | 120,000 | 13 |
| 2008/05/16 | 125,000 | 125,000 | 120,000 | 121,000 | 24 |
| 2008/05/15 | 125,000 | 127,000 | 125,000 | 125,000 | 7 |
| 2008/05/14 | 128,000 | 129,000 | 127,000 | 129,000 | 6 |
| 2008/05/13 | 129,000 | 129,000 | 123,000 | 127,000 | 21 |
| 2008/05/12 | 135,000 | 135,000 | 129,000 | 129,000 | 5 |
| 2008/05/09 | 134,000 | 142,000 | 132,000 | 136,000 | 46 |
| 2008/05/08 | 120,000 | 132,000 | 117,000 | 132,000 | 51 |
| 2008/05/07 | 124,000 | 124,000 | 120,000 | 122,000 | 25 |
| 2008/05/02 | 127,000 | 129,000 | 120,000 | 123,000 | 66 |
| 2008/05/01 | 145,000 | 145,000 | 123,000 | 129,000 | 66 |
| 2008/04/30 | 113,000 | 125,000 | 113,000 | 125,000 | 91 |
| 2008/04/28 | 104,000 | 107,000 | 104,000 | 105,000 | 19 |
| 2008/04/25 | 99,000 | 103,000 | 99,000 | 101,000 | 11 |
| 2008/04/24 | 97,000 | 99,000 | 97,000 | 99,000 | 22 |
| 2008/04/23 | 98,704 | 98,704 | 98,000 | 98,000 | 6 |
| 2008/04/22 | 97,104 | 99,000 | 97,104 | 99,000 | 2 |
| 2008/04/21 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2008/04/18 | 96,000 | 96,904 | 95,800 | 96,904 | 5 |
| 2008/04/17 | 99,000 | 99,000 | 96,104 | 96,104 | 25 |
| 2008/04/16 | 97,504 | 99,000 | 97,504 | 99,000 | 4 |
| 2008/04/15 | 97,000 | 97,600 | 97,000 | 97,600 | 6 |
| 2008/04/14 | 97,000 | 97,000 | 97,000 | 97,000 | 9 |
| 2008/04/11 | 100,000 | 100,000 | 99,000 | 100,000 | 6 |
| 2008/04/10 | 97,000 | 98,000 | 96,304 | 98,000 | 5 |
| 2008/04/09 | 97,600 | 97,704 | 96,304 | 97,000 | 16 |
| 2008/04/08 | 100,000 | 100,000 | 98,600 | 98,600 | 15 |
| 2008/04/07 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/04/04 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2008/04/03 | 102,000 | 105,000 | 102,000 | 103,000 | 5 |
| 2008/04/02 | 98,504 | 102,000 | 98,504 | 102,000 | 16 |
| 2008/04/01 | 104,000 | 104,000 | 98,504 | 98,504 | 8 |
| 2008/03/31 | 103,000 | 104,000 | 97,000 | 104,000 | 64 |
| 2008/03/28 | 104,000 | 105,000 | 104,000 | 105,000 | 57 |
| 2008/03/27 | 111,000 | 111,000 | 105,000 | 105,000 | 13 |
| 2008/03/26 | 109,000 | 109,000 | 109,000 | 109,000 | 1 |
| 2008/03/25 | 109,000 | 110,000 | 109,000 | 109,000 | 3 |
| 2008/03/24 | 112,000 | 115,000 | 110,000 | 110,000 | 7 |
| 2008/03/19 | 113,000 | 113,000 | 112,000 | 112,000 | 6 |
| 2008/03/18 | 120,000 | 120,000 | 112,000 | 117,000 | 7 |
| 2008/03/17 | 107,000 | 112,000 | 101,000 | 110,000 | 29 |
| 2008/03/14 | 121,000 | 121,000 | 119,000 | 119,000 | 12 |
| 2008/03/13 | 128,000 | 128,000 | 122,000 | 122,000 | 6 |
| 2008/03/12 | 127,000 | 127,000 | 126,000 | 126,000 | 4 |
| 2008/03/11 | 125,000 | 127,000 | 123,000 | 127,000 | 6 |
| 2008/03/10 | 136,000 | 136,000 | 122,000 | 130,000 | 13 |
| 2008/03/07 | 137,000 | 137,000 | 136,000 | 136,000 | 23 |
| 2008/03/06 | 140,000 | 141,000 | 138,000 | 139,000 | 11 |
| 2008/03/05 | 139,000 | 139,000 | 138,000 | 138,000 | 2 |
| 2008/03/04 | 139,000 | 139,000 | 138,000 | 138,000 | 11 |
| 2008/03/03 | 138,000 | 141,000 | 138,000 | 141,000 | 39 |
| 2008/02/29 | 139,000 | 141,000 | 139,000 | 139,000 | 17 |
| 2008/02/28 | 142,000 | 143,000 | 140,000 | 140,000 | 5 |
| 2008/02/27 | 141,000 | 141,000 | 141,000 | 141,000 | 4 |
| 2008/02/26 | 140,000 | 141,000 | 140,000 | 140,000 | 4 |
| 2008/02/25 | 140,000 | 141,000 | 140,000 | 140,000 | 14 |
| 2008/02/21 | 144,000 | 145,000 | 144,000 | 145,000 | 10 |
| 2008/02/20 | 149,000 | 150,000 | 144,000 | 144,000 | 12 |
| 2008/02/19 | 158,000 | 158,000 | 149,000 | 149,000 | 14 |
| 2008/02/18 | 146,000 | 155,000 | 144,000 | 155,000 | 20 |
| 2008/02/15 | 141,000 | 144,000 | 138,000 | 144,000 | 58 |
| 2008/02/14 | 142,000 | 143,000 | 142,000 | 143,000 | 10 |
| 2008/02/13 | 141,000 | 142,000 | 141,000 | 142,000 | 15 |
| 2008/02/12 | 142,000 | 144,000 | 142,000 | 142,000 | 14 |
| 2008/02/08 | 145,000 | 146,000 | 141,000 | 142,000 | 32 |
| 2008/02/07 | 142,000 | 145,000 | 140,000 | 145,000 | 9 |
| 2008/02/06 | 140,000 | 142,000 | 140,000 | 142,000 | 7 |
| 2008/02/05 | 142,000 | 144,000 | 142,000 | 144,000 | 10 |
| 2008/02/04 | 141,000 | 144,000 | 141,000 | 144,000 | 19 |
| 2008/02/01 | 145,000 | 145,000 | 143,000 | 143,000 | 9 |
| 2008/01/31 | 142,000 | 143,000 | 140,000 | 143,000 | 9 |
| 2008/01/30 | 144,000 | 144,000 | 142,000 | 142,000 | 5 |
| 2008/01/29 | 146,000 | 146,000 | 140,000 | 140,000 | 15 |
| 2008/01/28 | 145,000 | 146,000 | 145,000 | 146,000 | 2 |
| 2008/01/25 | 142,000 | 147,000 | 142,000 | 146,000 | 29 |
| 2008/01/24 | 145,000 | 146,000 | 144,000 | 144,000 | 5 |
| 2008/01/23 | 145,000 | 145,000 | 145,000 | 145,000 | 3 |
| 2008/01/22 | 142,000 | 142,000 | 138,000 | 140,000 | 55 |
| 2008/01/21 | 141,000 | 148,000 | 141,000 | 148,000 | 4 |
| 2008/01/18 | 140,000 | 150,000 | 140,000 | 150,000 | 38 |
| 2008/01/17 | 139,000 | 148,000 | 139,000 | 148,000 | 12 |
| 2008/01/16 | 141,000 | 149,000 | 141,000 | 141,000 | 27 |
| 2008/01/15 | 162,000 | 168,000 | 155,000 | 159,000 | 12 |
| 2008/01/11 | 179,000 | 179,000 | 164,000 | 165,000 | 23 |
| 2008/01/10 | 185,000 | 185,000 | 182,000 | 182,000 | 8 |
| 2008/01/09 | 180,000 | 182,000 | 176,000 | 182,000 | 10 |
| 2008/01/08 | 180,000 | 185,000 | 180,000 | 185,000 | 15 |
| 2008/01/07 | 184,000 | 184,000 | 181,000 | 182,000 | 24 |
| 2008/01/04 | 190,000 | 191,000 | 190,000 | 190,000 | 11 |