アークコア(3384)の株価時系列情報
アークコア(3384)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 29,700 | 29,700 | 29,700 | 29,700 | 1 |
| 2013/12/27 | 29,970 | 30,400 | 29,970 | 30,400 | 10 |
| 2013/12/26 | 29,750 | 29,980 | 29,750 | 29,980 | 26 |
| 2013/12/25 | 29,800 | 29,800 | 29,000 | 29,040 | 129 |
| 2013/12/24 | 29,980 | 29,980 | 29,100 | 29,800 | 4 |
| 2013/12/20 | 29,280 | 29,980 | 29,100 | 29,980 | 57 |
| 2013/12/19 | 29,900 | 29,900 | 29,280 | 29,280 | 2 |
| 2013/12/17 | 29,210 | 29,710 | 29,210 | 29,710 | 2 |
| 2013/12/16 | 30,000 | 30,000 | 29,200 | 29,200 | 6 |
| 2013/12/13 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2013/12/12 | 29,500 | 29,500 | 29,500 | 29,500 | 20 |
| 2013/12/11 | 30,300 | 30,500 | 30,000 | 30,000 | 20 |
| 2013/12/10 | 30,000 | 30,000 | 30,000 | 30,000 | 4 |
| 2013/12/09 | 29,510 | 30,500 | 29,510 | 30,500 | 21 |
| 2013/12/06 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2013/12/05 | 29,800 | 30,100 | 29,330 | 29,800 | 10 |
| 2013/12/04 | 29,800 | 29,800 | 29,000 | 29,000 | 21 |
| 2013/12/02 | 30,050 | 30,050 | 30,050 | 30,050 | 1 |
| 2013/11/29 | 30,000 | 30,000 | 29,750 | 29,750 | 20 |
| 2013/11/28 | 29,780 | 29,780 | 29,760 | 29,760 | 22 |
| 2013/11/27 | 29,770 | 30,000 | 29,770 | 30,000 | 28 |
| 2013/11/26 | 30,600 | 30,600 | 29,770 | 30,000 | 138 |
| 2013/11/25 | 29,600 | 30,750 | 29,100 | 30,750 | 154 |
| 2013/11/22 | 30,000 | 31,000 | 30,000 | 31,000 | 65 |
| 2013/11/21 | 29,600 | 30,200 | 28,850 | 30,200 | 72 |
| 2013/11/20 | 30,650 | 30,650 | 30,300 | 30,300 | 6 |
| 2013/11/19 | 30,800 | 31,900 | 30,150 | 30,150 | 23 |
| 2013/11/18 | 29,500 | 30,800 | 29,000 | 30,800 | 65 |
| 2013/11/15 | 29,500 | 29,500 | 29,500 | 29,500 | 12 |
| 2013/11/14 | 29,300 | 29,300 | 29,300 | 29,300 | 5 |
| 2013/11/13 | 29,900 | 30,000 | 29,800 | 30,000 | 9 |
| 2013/11/12 | 29,850 | 30,000 | 29,850 | 30,000 | 16 |
| 2013/11/11 | 28,900 | 29,900 | 28,900 | 29,900 | 18 |
| 2013/11/08 | 29,050 | 29,800 | 29,050 | 29,800 | 4 |
| 2013/11/07 | 29,800 | 29,800 | 29,300 | 29,300 | 16 |
| 2013/11/06 | 30,350 | 30,350 | 29,300 | 29,300 | 29 |
| 2013/11/05 | 30,300 | 30,450 | 28,300 | 30,450 | 55 |
| 2013/11/01 | 31,500 | 31,500 | 31,000 | 31,000 | 5 |
| 2013/10/31 | 31,550 | 31,550 | 31,550 | 31,550 | 5 |
| 2013/10/30 | 31,200 | 31,200 | 30,850 | 30,850 | 5 |
| 2013/10/28 | 30,500 | 32,700 | 30,500 | 31,150 | 34 |
| 2013/10/25 | 32,400 | 32,400 | 32,400 | 32,400 | 4 |
| 2013/10/24 | 31,300 | 31,700 | 30,350 | 31,700 | 8 |
| 2013/10/23 | 32,500 | 32,550 | 31,300 | 31,300 | 15 |
| 2013/10/22 | 32,000 | 32,000 | 32,000 | 32,000 | 5 |
| 2013/10/21 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2013/10/16 | 32,200 | 32,500 | 31,100 | 32,000 | 85 |
| 2013/10/15 | 31,450 | 31,500 | 30,150 | 31,500 | 41 |
| 2013/10/11 | 28,100 | 32,700 | 28,100 | 31,450 | 306 |
| 2013/10/10 | 27,650 | 27,670 | 27,650 | 27,670 | 6 |
| 2013/10/09 | 27,850 | 28,250 | 27,100 | 28,250 | 55 |
| 2013/10/08 | 28,750 | 28,750 | 26,000 | 27,850 | 181 |
| 2013/10/07 | 30,500 | 30,500 | 29,000 | 30,000 | 30 |
| 2013/10/04 | 28,890 | 30,000 | 28,890 | 30,000 | 8 |
| 2013/10/03 | 29,500 | 29,920 | 28,920 | 29,890 | 18 |
| 2013/10/02 | 30,000 | 30,000 | 28,900 | 28,900 | 7 |
| 2013/10/01 | 29,500 | 30,000 | 29,500 | 30,000 | 87 |
| 2013/09/30 | 30,700 | 30,700 | 28,400 | 30,000 | 468 |
| 2013/09/27 | 31,000 | 31,000 | 30,000 | 30,000 | 24 |
| 2013/09/26 | 31,500 | 31,800 | 30,600 | 31,000 | 37 |
| 2013/09/25 | 30,550 | 31,650 | 30,550 | 31,000 | 18 |
| 2013/09/24 | 29,700 | 31,400 | 29,700 | 30,950 | 19 |
| 2013/09/19 | 29,310 | 29,770 | 29,000 | 29,700 | 15 |
| 2013/09/18 | 30,000 | 30,000 | 30,000 | 30,000 | 20 |
| 2013/09/17 | 31,200 | 31,200 | 30,500 | 30,500 | 30 |
| 2013/09/13 | 30,500 | 31,200 | 30,400 | 31,200 | 3 |
| 2013/09/12 | 30,150 | 31,700 | 30,150 | 31,500 | 24 |
| 2013/09/11 | 29,300 | 31,500 | 29,300 | 31,300 | 25 |
| 2013/09/10 | 29,300 | 29,300 | 29,300 | 29,300 | 12 |
| 2013/09/09 | 30,900 | 30,900 | 30,000 | 30,000 | 9 |
| 2013/09/06 | 30,600 | 30,600 | 30,500 | 30,500 | 21 |
| 2013/09/05 | 28,010 | 31,950 | 27,660 | 31,950 | 65 |
| 2013/09/04 | 27,560 | 28,250 | 27,510 | 27,510 | 17 |
| 2013/09/02 | 28,630 | 28,630 | 28,000 | 28,300 | 24 |
| 2013/08/29 | 28,600 | 29,980 | 28,400 | 29,980 | 21 |
| 2013/08/28 | 29,100 | 29,100 | 29,100 | 29,100 | 4 |
| 2013/08/27 | 29,200 | 29,500 | 29,200 | 29,200 | 18 |
| 2013/08/26 | 30,750 | 30,750 | 29,700 | 29,700 | 13 |
| 2013/08/23 | 30,300 | 30,300 | 30,300 | 30,300 | 1 |
| 2013/08/22 | 30,700 | 30,750 | 30,700 | 30,750 | 2 |
| 2013/08/21 | 30,000 | 30,350 | 29,470 | 30,350 | 5 |
| 2013/08/20 | 30,300 | 30,300 | 30,100 | 30,100 | 7 |
| 2013/08/19 | 31,400 | 31,400 | 30,300 | 31,000 | 7 |
| 2013/08/16 | 30,850 | 31,600 | 30,850 | 31,600 | 8 |
| 2013/08/15 | 30,600 | 31,000 | 30,600 | 30,850 | 25 |
| 2013/08/14 | 32,000 | 33,400 | 32,000 | 33,400 | 2 |
| 2013/08/13 | 31,200 | 33,400 | 30,300 | 33,400 | 17 |
| 2013/08/12 | 31,900 | 33,300 | 31,900 | 33,300 | 2 |
| 2013/08/09 | 33,300 | 33,300 | 33,300 | 33,300 | 1 |
| 2013/08/08 | 32,800 | 33,500 | 32,800 | 33,500 | 3 |
| 2013/08/07 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2013/08/02 | 32,000 | 33,400 | 32,000 | 33,400 | 31 |
| 2013/07/31 | 31,150 | 33,400 | 30,000 | 33,400 | 65 |
| 2013/07/30 | 32,100 | 32,250 | 31,100 | 31,100 | 10 |
| 2013/07/29 | 30,900 | 32,250 | 30,900 | 32,250 | 7 |
| 2013/07/26 | 32,650 | 32,650 | 30,950 | 31,600 | 13 |
| 2013/07/25 | 30,950 | 32,000 | 30,950 | 32,000 | 5 |
| 2013/07/24 | 31,300 | 31,300 | 30,800 | 30,800 | 3 |
| 2013/07/23 | 32,000 | 32,000 | 31,250 | 31,250 | 9 |
| 2013/07/22 | 31,300 | 32,200 | 31,000 | 32,200 | 14 |
| 2013/07/19 | 31,500 | 32,000 | 31,300 | 32,000 | 7 |
| 2013/07/18 | 31,400 | 32,000 | 31,300 | 31,550 | 18 |
| 2013/07/17 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2013/07/16 | 31,200 | 31,750 | 31,000 | 31,500 | 16 |
| 2013/07/12 | 31,100 | 31,800 | 31,100 | 31,800 | 3 |
| 2013/07/10 | 32,450 | 32,450 | 31,600 | 31,600 | 19 |
| 2013/07/09 | 31,150 | 32,450 | 31,150 | 32,450 | 8 |
| 2013/07/08 | 32,500 | 33,000 | 30,900 | 32,550 | 30 |
| 2013/07/05 | 30,000 | 33,700 | 30,000 | 31,500 | 30 |
| 2013/07/04 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2013/07/03 | 29,100 | 29,300 | 29,100 | 29,100 | 19 |
| 2013/07/02 | 29,100 | 29,600 | 29,100 | 29,200 | 11 |
| 2013/07/01 | 30,000 | 30,000 | 28,600 | 30,000 | 20 |
| 2013/06/28 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2013/06/27 | 28,910 | 29,500 | 28,500 | 29,500 | 30 |
| 2013/06/26 | 30,800 | 30,800 | 30,100 | 30,800 | 12 |
| 2013/06/25 | 32,100 | 33,000 | 30,800 | 30,800 | 8 |
| 2013/06/20 | 32,200 | 32,500 | 32,200 | 32,500 | 3 |
| 2013/06/19 | 32,500 | 32,500 | 32,500 | 32,500 | 4 |
| 2013/06/18 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2013/06/14 | 32,700 | 33,000 | 32,000 | 32,700 | 20 |
| 2013/06/13 | 32,100 | 32,100 | 31,300 | 31,300 | 3 |
| 2013/06/12 | 31,700 | 33,500 | 31,700 | 33,500 | 9 |
| 2013/06/11 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2013/06/10 | 30,900 | 31,800 | 30,900 | 31,800 | 13 |
| 2013/06/07 | 33,300 | 33,350 | 29,600 | 32,500 | 82 |
| 2013/06/06 | 34,800 | 34,800 | 33,300 | 33,300 | 44 |
| 2013/06/05 | 33,400 | 34,500 | 33,150 | 34,100 | 20 |
| 2013/06/04 | 35,000 | 35,000 | 32,100 | 34,800 | 16 |
| 2013/06/03 | 33,750 | 35,400 | 33,000 | 35,400 | 29 |
| 2013/05/31 | 34,000 | 34,000 | 33,750 | 33,750 | 6 |
| 2013/05/30 | 33,000 | 34,000 | 33,000 | 34,000 | 59 |
| 2013/05/29 | 31,900 | 33,850 | 31,900 | 33,600 | 97 |
| 2013/05/28 | 34,000 | 34,000 | 34,000 | 34,000 | 8 |
| 2013/05/27 | 34,500 | 34,500 | 32,600 | 34,000 | 10 |
| 2013/05/24 | 36,700 | 36,700 | 34,200 | 34,400 | 110 |
| 2013/05/23 | 39,500 | 40,400 | 34,800 | 36,700 | 303 |
| 2013/05/22 | 36,300 | 39,500 | 36,250 | 39,500 | 39 |
| 2013/05/21 | 37,000 | 37,000 | 35,950 | 37,000 | 13 |
| 2013/05/20 | 37,100 | 37,500 | 36,800 | 37,000 | 72 |
| 2013/05/17 | 37,100 | 37,100 | 35,600 | 36,750 | 40 |
| 2013/05/16 | 37,950 | 38,000 | 33,950 | 36,400 | 99 |
| 2013/05/15 | 38,500 | 38,950 | 38,000 | 38,650 | 58 |
| 2013/05/14 | 38,800 | 38,800 | 38,100 | 38,800 | 87 |
| 2013/05/13 | 38,850 | 39,000 | 38,700 | 38,800 | 30 |
| 2013/05/10 | 40,300 | 40,300 | 39,500 | 39,750 | 84 |
| 2013/05/09 | 39,550 | 40,800 | 39,500 | 40,400 | 64 |
| 2013/05/08 | 39,000 | 40,000 | 39,000 | 39,600 | 48 |
| 2013/05/07 | 38,500 | 39,500 | 38,300 | 38,700 | 133 |
| 2013/05/02 | 40,100 | 40,200 | 38,700 | 39,900 | 51 |
| 2013/05/01 | 40,100 | 40,150 | 38,750 | 40,150 | 47 |
| 2013/04/30 | 40,800 | 40,900 | 39,000 | 40,800 | 64 |
| 2013/04/26 | 41,100 | 41,100 | 39,550 | 40,100 | 52 |
| 2013/04/25 | 42,000 | 42,000 | 39,600 | 41,100 | 190 |
| 2013/04/24 | 42,400 | 44,000 | 41,800 | 43,100 | 38 |
| 2013/04/23 | 42,600 | 44,400 | 41,700 | 43,600 | 53 |
| 2013/04/22 | 42,000 | 42,000 | 38,400 | 41,900 | 152 |
| 2013/04/19 | 41,200 | 42,300 | 41,200 | 41,500 | 64 |
| 2013/04/18 | 41,800 | 41,800 | 40,750 | 41,800 | 79 |
| 2013/04/17 | 42,100 | 44,500 | 41,000 | 42,500 | 114 |
| 2013/04/16 | 41,950 | 42,000 | 40,450 | 41,400 | 75 |
| 2013/04/15 | 41,950 | 43,500 | 41,950 | 43,350 | 427 |
| 2013/04/12 | 43,200 | 48,950 | 42,350 | 48,950 | 532 |
| 2013/04/11 | 40,600 | 42,650 | 39,950 | 41,950 | 173 |
| 2013/04/10 | 42,200 | 42,950 | 40,050 | 40,800 | 205 |
| 2013/04/09 | 46,950 | 48,600 | 39,900 | 42,900 | 574 |
| 2013/04/08 | 47,800 | 49,700 | 46,900 | 46,900 | 1,101 |
| 2013/04/05 | 71,000 | 74,000 | 56,000 | 56,900 | 2,205 |
| 2013/04/04 | 64,000 | 64,000 | 60,700 | 64,000 | 2,494 |
| 2013/04/03 | 54,000 | 54,000 | 53,000 | 54,000 | 831 |
| 2013/04/02 | 47,000 | 47,000 | 47,000 | 47,000 | 12 |
| 2013/04/01 | 48,000 | 49,000 | 46,700 | 49,000 | 9 |
| 2013/03/29 | 45,400 | 45,400 | 44,000 | 44,000 | 13 |
| 2013/03/28 | 47,500 | 47,500 | 47,500 | 47,500 | 7 |
| 2013/03/26 | 46,500 | 46,500 | 41,600 | 41,600 | 15 |
| 2013/03/25 | 42,200 | 42,200 | 42,100 | 42,100 | 2 |
| 2013/03/22 | 42,050 | 42,500 | 42,050 | 42,500 | 3 |
| 2013/03/21 | 42,500 | 42,500 | 42,500 | 42,500 | 9 |
| 2013/03/18 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2013/03/14 | 42,500 | 42,500 | 42,500 | 42,500 | 8 |
| 2013/03/12 | 42,500 | 42,500 | 42,500 | 42,500 | 8 |
| 2013/03/11 | 42,500 | 42,500 | 42,000 | 42,000 | 9 |
| 2013/03/08 | 42,500 | 43,000 | 42,500 | 42,900 | 9 |
| 2013/03/07 | 42,000 | 42,000 | 42,000 | 42,000 | 11 |
| 2013/03/06 | 41,500 | 42,000 | 41,500 | 42,000 | 22 |
| 2013/03/05 | 38,650 | 40,000 | 38,650 | 40,000 | 5 |
| 2013/03/04 | 40,000 | 41,000 | 40,000 | 41,000 | 18 |
| 2013/03/01 | 40,000 | 40,100 | 40,000 | 40,000 | 28 |
| 2013/02/28 | 37,000 | 39,000 | 34,200 | 39,000 | 6 |
| 2013/02/27 | 37,000 | 37,500 | 37,000 | 37,500 | 3 |
| 2013/02/26 | 40,050 | 40,050 | 38,000 | 40,000 | 22 |
| 2013/02/25 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2013/02/22 | 32,000 | 37,500 | 32,000 | 37,000 | 101 |
| 2013/02/21 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2013/02/20 | 31,500 | 31,500 | 31,500 | 31,500 | 2 |
| 2013/02/18 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2013/02/15 | 32,000 | 32,000 | 31,600 | 31,600 | 5 |
| 2013/02/14 | 33,000 | 33,000 | 31,600 | 32,300 | 6 |
| 2013/02/13 | 32,600 | 32,600 | 32,600 | 32,600 | 1 |
| 2013/02/12 | 32,600 | 32,600 | 32,600 | 32,600 | 2 |
| 2013/02/08 | 34,500 | 36,000 | 34,000 | 34,000 | 23 |
| 2013/02/07 | 34,500 | 35,000 | 34,500 | 35,000 | 12 |
| 2013/02/06 | 34,000 | 34,500 | 34,000 | 34,500 | 18 |
| 2013/02/05 | 34,000 | 34,000 | 34,000 | 34,000 | 4 |
| 2013/02/04 | 32,900 | 34,000 | 32,900 | 34,000 | 11 |
| 2013/01/31 | 32,950 | 32,950 | 32,950 | 32,950 | 1 |
| 2013/01/29 | 33,850 | 33,850 | 33,000 | 33,000 | 13 |
| 2013/01/28 | 33,850 | 33,850 | 33,850 | 33,850 | 5 |
| 2013/01/25 | 33,850 | 33,850 | 33,850 | 33,850 | 5 |
| 2013/01/21 | 32,500 | 32,700 | 32,500 | 32,700 | 6 |
| 2013/01/17 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2013/01/16 | 31,850 | 32,500 | 31,400 | 31,400 | 15 |
| 2013/01/15 | 31,500 | 31,900 | 29,450 | 31,200 | 47 |
| 2013/01/11 | 34,900 | 35,000 | 34,900 | 35,000 | 22 |
| 2013/01/09 | 33,500 | 33,500 | 33,500 | 33,500 | 5 |
| 2013/01/08 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2013/01/07 | 32,900 | 34,000 | 32,900 | 34,000 | 11 |
| 2013/01/04 | 30,950 | 32,600 | 30,950 | 32,600 | 26 |