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 |
|---|---|---|---|---|---|
| 2009/12/30 | 24,500 | 26,500 | 24,232 | 26,500 | 62 |
| 2009/12/29 | 26,300 | 26,300 | 26,300 | 26,300 | 1 |
| 2009/12/28 | 24,200 | 26,000 | 24,200 | 26,000 | 5 |
| 2009/12/25 | 25,252 | 26,000 | 25,252 | 26,000 | 5 |
| 2009/12/24 | 26,000 | 26,000 | 26,000 | 26,000 | 6 |
| 2009/12/22 | 25,500 | 26,000 | 25,500 | 26,000 | 7 |
| 2009/12/21 | 25,900 | 25,900 | 24,400 | 24,400 | 30 |
| 2009/12/18 | 25,500 | 25,600 | 25,500 | 25,600 | 25 |
| 2009/12/17 | 25,500 | 26,900 | 24,400 | 24,400 | 38 |
| 2009/12/16 | 24,000 | 25,500 | 24,000 | 25,500 | 27 |
| 2009/12/15 | 25,100 | 25,100 | 24,000 | 24,000 | 35 |
| 2009/12/14 | 25,012 | 25,100 | 24,100 | 25,100 | 37 |
| 2009/12/11 | 24,100 | 25,012 | 24,100 | 25,012 | 3 |
| 2009/12/09 | 25,000 | 25,000 | 24,100 | 24,100 | 39 |
| 2009/12/08 | 25,292 | 25,292 | 25,292 | 25,292 | 1 |
| 2009/12/07 | 23,992 | 23,992 | 23,992 | 23,992 | 1 |
| 2009/12/04 | 25,000 | 25,000 | 23,500 | 23,992 | 42 |
| 2009/12/03 | 24,500 | 25,400 | 24,500 | 25,200 | 14 |
| 2009/12/01 | 24,500 | 24,692 | 24,500 | 24,500 | 13 |
| 2009/11/30 | 23,200 | 23,500 | 23,200 | 23,500 | 41 |
| 2009/11/26 | 23,200 | 23,200 | 23,200 | 23,200 | 33 |
| 2009/11/25 | 24,700 | 24,700 | 23,200 | 23,200 | 53 |
| 2009/11/24 | 25,012 | 25,012 | 25,012 | 25,012 | 48 |
| 2009/11/20 | 25,012 | 25,020 | 25,012 | 25,012 | 12 |
| 2009/11/19 | 25,000 | 25,012 | 25,000 | 25,000 | 33 |
| 2009/11/18 | 24,900 | 24,900 | 23,800 | 24,800 | 14 |
| 2009/11/17 | 24,000 | 24,300 | 23,800 | 23,800 | 50 |
| 2009/11/16 | 24,020 | 25,492 | 24,000 | 24,000 | 64 |
| 2009/11/13 | 25,000 | 25,000 | 24,000 | 24,000 | 50 |
| 2009/11/12 | 25,000 | 25,000 | 25,000 | 25,000 | 40 |
| 2009/11/11 | 25,600 | 25,600 | 25,000 | 25,000 | 50 |
| 2009/11/10 | 25,832 | 25,832 | 25,232 | 25,532 | 14 |
| 2009/11/09 | 24,932 | 25,100 | 24,932 | 24,932 | 23 |
| 2009/11/06 | 24,320 | 24,932 | 24,320 | 24,932 | 8 |
| 2009/11/05 | 24,620 | 24,872 | 24,320 | 24,320 | 47 |
| 2009/11/04 | 24,000 | 24,332 | 24,000 | 24,320 | 15 |
| 2009/11/02 | 23,100 | 24,000 | 23,100 | 24,000 | 15 |
| 2009/10/30 | 23,652 | 24,252 | 23,100 | 23,100 | 58 |
| 2009/10/29 | 26,000 | 26,000 | 23,612 | 23,620 | 146 |
| 2009/10/28 | 24,300 | 26,000 | 24,300 | 26,000 | 262 |
| 2009/10/27 | 24,500 | 24,500 | 23,000 | 23,000 | 13 |
| 2009/10/26 | 24,400 | 24,400 | 24,400 | 24,400 | 2 |
| 2009/10/23 | 23,200 | 24,000 | 23,200 | 24,000 | 24 |
| 2009/10/22 | 23,400 | 23,400 | 23,000 | 23,000 | 2 |
| 2009/10/21 | 22,800 | 23,100 | 22,800 | 22,800 | 29 |
| 2009/10/20 | 23,100 | 23,352 | 23,000 | 23,352 | 18 |
| 2009/10/19 | 23,800 | 23,800 | 22,800 | 23,100 | 40 |
| 2009/10/16 | 23,400 | 23,800 | 23,200 | 23,600 | 33 |
| 2009/10/15 | 23,412 | 23,412 | 22,560 | 23,400 | 11 |
| 2009/10/14 | 23,000 | 23,400 | 22,712 | 23,400 | 33 |
| 2009/10/13 | 23,752 | 24,600 | 23,752 | 24,600 | 17 |
| 2009/10/09 | 24,000 | 24,000 | 23,400 | 23,752 | 31 |
| 2009/10/08 | 22,800 | 23,792 | 22,560 | 23,792 | 24 |
| 2009/10/07 | 23,772 | 23,772 | 22,500 | 22,560 | 22 |
| 2009/10/06 | 23,460 | 23,772 | 23,000 | 23,772 | 80 |
| 2009/10/05 | 22,520 | 25,500 | 22,520 | 25,500 | 83 |
| 2009/10/02 | 22,300 | 22,500 | 21,900 | 22,500 | 52 |
| 2009/10/01 | 22,252 | 23,452 | 22,000 | 22,300 | 66 |
| 2009/09/30 | 21,832 | 22,000 | 21,252 | 22,000 | 23 |
| 2009/09/29 | 23,200 | 23,200 | 21,800 | 22,460 | 48 |
| 2009/09/28 | 23,312 | 23,852 | 22,220 | 23,852 | 76 |
| 2009/09/25 | 24,920 | 24,920 | 24,032 | 24,812 | 6 |
| 2009/09/24 | 25,200 | 25,500 | 24,200 | 24,200 | 18 |
| 2009/09/18 | 25,020 | 25,200 | 24,500 | 25,200 | 111 |
| 2009/09/17 | 25,400 | 25,812 | 25,052 | 25,052 | 16 |
| 2009/09/16 | 25,000 | 25,312 | 25,000 | 25,000 | 30 |
| 2009/09/15 | 26,000 | 26,000 | 25,012 | 25,052 | 16 |
| 2009/09/14 | 27,100 | 27,260 | 25,500 | 26,000 | 25 |
| 2009/09/11 | 27,800 | 27,800 | 26,100 | 27,400 | 56 |
| 2009/09/10 | 26,232 | 27,500 | 26,152 | 27,492 | 40 |
| 2009/09/09 | 25,112 | 25,112 | 25,032 | 25,032 | 7 |
| 2009/09/08 | 25,800 | 26,000 | 25,112 | 26,000 | 10 |
| 2009/09/07 | 26,000 | 26,300 | 25,000 | 25,000 | 31 |
| 2009/09/04 | 26,492 | 26,600 | 26,000 | 26,600 | 11 |
| 2009/09/03 | 26,992 | 27,152 | 26,500 | 26,500 | 32 |
| 2009/09/02 | 26,300 | 27,100 | 25,900 | 27,100 | 38 |
| 2009/09/01 | 24,532 | 26,300 | 24,532 | 26,300 | 32 |
| 2009/08/31 | 24,700 | 25,900 | 24,700 | 25,300 | 22 |
| 2009/08/28 | 24,712 | 25,000 | 24,700 | 25,000 | 10 |
| 2009/08/27 | 25,332 | 25,500 | 24,820 | 25,000 | 65 |
| 2009/08/26 | 25,292 | 25,500 | 24,520 | 25,120 | 44 |
| 2009/08/25 | 25,020 | 25,492 | 24,800 | 24,900 | 11 |
| 2009/08/24 | 25,712 | 26,000 | 25,100 | 25,152 | 22 |
| 2009/08/21 | 25,112 | 26,312 | 25,112 | 26,312 | 24 |
| 2009/08/20 | 25,700 | 26,600 | 25,000 | 25,400 | 50 |
| 2009/08/19 | 28,480 | 28,480 | 25,500 | 27,500 | 74 |
| 2009/08/18 | 28,000 | 28,500 | 27,000 | 28,500 | 133 |
| 2009/08/17 | 31,400 | 32,600 | 30,600 | 31,000 | 374 |
| 2009/08/14 | 28,700 | 29,600 | 28,100 | 29,600 | 122 |
| 2009/08/13 | 25,600 | 27,400 | 25,600 | 26,600 | 280 |
| 2009/08/12 | 24,100 | 24,400 | 23,860 | 24,400 | 6 |
| 2009/08/11 | 24,600 | 24,600 | 24,100 | 24,100 | 20 |
| 2009/08/10 | 24,212 | 24,212 | 22,712 | 24,000 | 8 |
| 2009/08/07 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2009/08/05 | 24,500 | 24,500 | 23,800 | 23,800 | 21 |
| 2009/08/04 | 24,800 | 25,000 | 24,500 | 24,800 | 31 |
| 2009/08/03 | 24,900 | 24,900 | 24,800 | 24,800 | 15 |
| 2009/07/31 | 23,700 | 24,300 | 23,700 | 24,252 | 52 |
| 2009/07/30 | 23,600 | 24,100 | 23,500 | 24,000 | 14 |
| 2009/07/29 | 24,000 | 24,500 | 22,912 | 24,500 | 38 |
| 2009/07/28 | 26,600 | 26,600 | 23,512 | 25,500 | 157 |
| 2009/07/27 | 26,000 | 26,000 | 26,000 | 26,000 | 232 |
| 2009/07/24 | 23,000 | 23,000 | 23,000 | 23,000 | 46 |
| 2009/07/23 | 19,500 | 20,000 | 19,500 | 20,000 | 28 |
| 2009/07/22 | 19,400 | 19,400 | 19,400 | 19,400 | 1 |
| 2009/07/21 | 19,500 | 20,000 | 19,360 | 19,360 | 22 |
| 2009/07/17 | 18,300 | 19,700 | 18,300 | 19,700 | 22 |
| 2009/07/16 | 17,900 | 18,300 | 17,900 | 18,000 | 23 |
| 2009/07/15 | 17,552 | 17,900 | 17,500 | 17,900 | 11 |
| 2009/07/14 | 17,000 | 17,800 | 16,400 | 17,800 | 33 |
| 2009/07/13 | 18,300 | 18,500 | 17,100 | 18,000 | 20 |
| 2009/07/10 | 19,892 | 19,892 | 18,800 | 19,100 | 25 |
| 2009/07/09 | 20,200 | 20,300 | 20,000 | 20,300 | 6 |
| 2009/07/08 | 20,012 | 20,612 | 20,012 | 20,100 | 25 |
| 2009/07/07 | 22,480 | 22,480 | 22,100 | 22,100 | 52 |
| 2009/07/06 | 22,400 | 22,400 | 22,100 | 22,380 | 5 |
| 2009/07/03 | 21,212 | 21,592 | 21,200 | 21,200 | 26 |
| 2009/07/02 | 22,092 | 22,100 | 21,200 | 21,200 | 47 |
| 2009/07/01 | 21,432 | 22,000 | 21,300 | 22,000 | 91 |
| 2009/06/30 | 20,800 | 23,300 | 20,500 | 23,300 | 148 |
| 2009/06/29 | 26,300 | 26,300 | 23,200 | 23,200 | 33 |
| 2009/06/26 | 26,000 | 26,700 | 25,800 | 25,900 | 24 |
| 2009/06/25 | 24,900 | 26,500 | 24,900 | 25,800 | 55 |
| 2009/06/25 | 1 -> 2.00 分割 | ||||
| 2009/06/24 | 59,504 | 59,504 | 55,000 | 57,800 | 30 |
| 2009/06/23 | 55,000 | 56,304 | 55,000 | 55,000 | 9 |
| 2009/06/22 | 53,600 | 55,000 | 53,600 | 55,000 | 14 |
| 2009/06/19 | 54,504 | 55,000 | 53,504 | 53,600 | 15 |
| 2009/06/18 | 57,000 | 60,000 | 57,000 | 57,000 | 35 |
| 2009/06/17 | 54,800 | 59,504 | 54,800 | 56,504 | 12 |
| 2009/06/16 | 54,000 | 54,800 | 54,000 | 54,800 | 57 |
| 2009/06/15 | 54,504 | 59,000 | 54,000 | 59,000 | 78 |
| 2009/06/12 | 53,704 | 54,000 | 53,000 | 54,000 | 16 |
| 2009/06/11 | 52,904 | 53,600 | 52,904 | 53,600 | 12 |
| 2009/06/10 | 54,000 | 54,000 | 52,000 | 52,600 | 16 |
| 2009/06/09 | 55,000 | 55,000 | 54,000 | 54,000 | 4 |
| 2009/06/08 | 55,904 | 56,000 | 51,704 | 55,000 | 21 |
| 2009/06/05 | 58,600 | 58,600 | 54,800 | 55,000 | 11 |
| 2009/06/04 | 61,504 | 61,504 | 59,104 | 59,304 | 75 |
| 2009/06/03 | 55,200 | 64,000 | 53,000 | 63,000 | 64 |
| 2009/06/02 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2009/06/01 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2009/05/29 | 43,552 | 46,000 | 43,552 | 46,000 | 32 |
| 2009/05/28 | 39,800 | 43,000 | 39,800 | 42,000 | 39 |
| 2009/05/27 | 38,704 | 39,000 | 38,200 | 39,000 | 30 |
| 2009/05/26 | 36,600 | 38,504 | 36,600 | 38,304 | 17 |
| 2009/05/25 | 36,504 | 37,000 | 36,000 | 37,000 | 13 |
| 2009/05/22 | 36,848 | 36,848 | 36,448 | 36,800 | 6 |
| 2009/05/21 | 36,000 | 36,904 | 36,000 | 36,904 | 12 |
| 2009/05/20 | 36,000 | 36,400 | 36,000 | 36,304 | 24 |
| 2009/05/19 | 36,448 | 36,448 | 35,000 | 35,000 | 6 |
| 2009/05/18 | 34,752 | 36,448 | 34,000 | 36,448 | 43 |
| 2009/05/15 | 34,448 | 36,752 | 34,448 | 36,752 | 49 |
| 2009/05/14 | 31,904 | 33,504 | 31,904 | 32,752 | 22 |
| 2009/05/13 | 30,504 | 31,904 | 30,000 | 31,904 | 19 |
| 2009/05/12 | 29,904 | 30,504 | 29,904 | 30,504 | 9 |
| 2009/05/11 | 29,744 | 29,752 | 29,728 | 29,752 | 23 |
| 2009/05/08 | 29,704 | 29,800 | 29,704 | 29,704 | 8 |
| 2009/05/07 | 28,504 | 29,104 | 28,000 | 29,104 | 55 |
| 2009/05/01 | 28,104 | 28,504 | 27,104 | 28,504 | 22 |
| 2009/04/30 | 28,104 | 28,704 | 28,000 | 28,000 | 10 |
| 2009/04/28 | 27,600 | 28,800 | 27,504 | 27,504 | 21 |
| 2009/04/27 | 28,000 | 28,400 | 27,800 | 28,400 | 22 |
| 2009/04/24 | 28,232 | 28,504 | 27,704 | 28,304 | 16 |
| 2009/04/23 | 28,800 | 28,800 | 27,600 | 28,200 | 29 |
| 2009/04/22 | 29,704 | 30,000 | 28,200 | 28,200 | 17 |
| 2009/04/21 | 28,000 | 28,904 | 27,704 | 28,504 | 37 |
| 2009/04/20 | 27,104 | 28,800 | 27,104 | 28,000 | 141 |
| 2009/04/17 | 28,600 | 28,600 | 28,600 | 28,600 | 54 |
| 2009/04/16 | 32,600 | 32,600 | 32,600 | 32,600 | 2 |
| 2009/04/15 | 35,000 | 35,000 | 33,000 | 33,000 | 12 |
| 2009/04/14 | 36,000 | 36,104 | 36,000 | 36,104 | 5 |
| 2009/04/13 | 36,104 | 36,104 | 34,400 | 34,400 | 18 |
| 2009/04/10 | 38,800 | 38,800 | 36,504 | 37,400 | 14 |
| 2009/04/09 | 35,400 | 38,800 | 34,600 | 38,800 | 88 |
| 2009/04/08 | 35,952 | 36,000 | 33,952 | 36,000 | 44 |
| 2009/04/07 | 32,752 | 32,752 | 32,704 | 32,752 | 31 |
| 2009/04/06 | 29,424 | 29,720 | 29,120 | 29,720 | 17 |
| 2009/04/03 | 26,712 | 26,720 | 26,504 | 26,720 | 4 |
| 2009/04/02 | 26,504 | 26,904 | 25,904 | 26,504 | 21 |
| 2009/04/01 | 26,400 | 26,504 | 26,104 | 26,504 | 14 |
| 2009/03/31 | 24,800 | 26,304 | 24,800 | 26,304 | 21 |
| 2009/03/30 | 26,904 | 26,904 | 26,304 | 26,304 | 8 |
| 2009/03/27 | 25,000 | 26,304 | 25,000 | 26,304 | 18 |
| 2009/03/26 | 24,992 | 25,000 | 24,992 | 25,000 | 20 |
| 2009/03/24 | 25,704 | 25,904 | 25,704 | 25,704 | 5 |
| 2009/03/23 | 25,000 | 25,704 | 25,000 | 25,704 | 10 |
| 2009/03/19 | 24,992 | 25,000 | 24,992 | 25,000 | 3 |
| 2009/03/18 | 23,704 | 25,304 | 23,504 | 25,304 | 18 |
| 2009/03/17 | 23,504 | 24,104 | 23,504 | 24,104 | 4 |
| 2009/03/16 | 25,808 | 25,808 | 24,104 | 24,104 | 24 |
| 2009/03/13 | 25,800 | 25,800 | 25,800 | 25,800 | 3 |
| 2009/03/12 | 25,304 | 25,400 | 25,304 | 25,400 | 9 |
| 2009/03/10 | 25,304 | 25,304 | 25,000 | 25,000 | 2 |
| 2009/03/09 | 25,000 | 25,000 | 25,000 | 25,000 | 5 |
| 2009/03/06 | 24,800 | 24,800 | 24,800 | 24,800 | 19 |
| 2009/03/03 | 23,640 | 23,640 | 23,640 | 23,640 | 3 |
| 2009/03/02 | 25,000 | 25,000 | 23,040 | 23,640 | 22 |
| 2009/02/27 | 25,000 | 25,000 | 25,000 | 25,000 | 15 |
| 2009/02/26 | 25,000 | 25,000 | 25,000 | 25,000 | 14 |
| 2009/02/25 | 24,504 | 25,000 | 24,504 | 25,000 | 44 |
| 2009/02/24 | 24,000 | 24,000 | 24,000 | 24,000 | 6 |
| 2009/02/23 | 24,000 | 24,000 | 24,000 | 24,000 | 14 |
| 2009/02/20 | 24,000 | 24,000 | 24,000 | 24,000 | 14 |
| 2009/02/19 | 23,704 | 24,000 | 23,704 | 24,000 | 18 |
| 2009/02/18 | 24,504 | 24,600 | 24,200 | 24,600 | 16 |
| 2009/02/17 | 23,512 | 23,600 | 23,512 | 23,600 | 5 |
| 2009/02/16 | 23,608 | 23,608 | 23,512 | 23,512 | 19 |
| 2009/02/13 | 23,304 | 23,504 | 23,304 | 23,504 | 11 |
| 2009/02/12 | 23,400 | 23,400 | 23,304 | 23,304 | 11 |
| 2009/02/10 | 25,480 | 25,480 | 23,112 | 23,112 | 16 |
| 2009/02/09 | 25,488 | 25,488 | 25,000 | 25,000 | 20 |
| 2009/02/06 | 24,512 | 25,488 | 24,504 | 25,488 | 14 |
| 2009/02/05 | 25,192 | 25,192 | 24,320 | 24,512 | 11 |
| 2009/02/04 | 25,688 | 25,704 | 24,608 | 24,608 | 60 |
| 2009/02/03 | 25,392 | 25,392 | 25,392 | 25,392 | 1 |
| 2009/01/30 | 24,624 | 25,688 | 24,624 | 25,688 | 8 |
| 2009/01/29 | 25,688 | 25,688 | 25,000 | 25,000 | 17 |
| 2009/01/28 | 25,688 | 25,688 | 24,608 | 24,608 | 18 |
| 2009/01/27 | 24,504 | 24,504 | 24,504 | 24,504 | 1 |
| 2009/01/26 | 24,200 | 24,200 | 23,904 | 23,904 | 15 |
| 2009/01/23 | 24,320 | 24,800 | 24,312 | 24,504 | 15 |
| 2009/01/22 | 24,400 | 24,400 | 24,320 | 24,320 | 3 |
| 2009/01/21 | 25,000 | 25,000 | 24,600 | 24,704 | 19 |
| 2009/01/20 | 25,504 | 25,504 | 25,024 | 25,032 | 22 |
| 2009/01/19 | 25,504 | 26,000 | 25,504 | 26,000 | 8 |
| 2009/01/16 | 25,008 | 25,920 | 25,008 | 25,920 | 6 |
| 2009/01/15 | 26,000 | 26,000 | 25,040 | 25,040 | 13 |
| 2009/01/14 | 26,200 | 26,504 | 26,200 | 26,504 | 3 |
| 2009/01/13 | 27,000 | 27,000 | 25,800 | 26,904 | 26 |
| 2009/01/09 | 28,304 | 28,304 | 28,000 | 28,000 | 15 |
| 2009/01/08 | 25,800 | 28,000 | 25,800 | 28,000 | 30 |
| 2009/01/07 | 27,104 | 27,504 | 26,704 | 26,704 | 27 |
| 2009/01/06 | 26,024 | 27,504 | 26,000 | 26,904 | 57 |
| 2009/01/05 | 25,304 | 25,304 | 25,304 | 25,304 | 20 |