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 |
|---|---|---|---|---|---|
| 2005/12/30 | 203,000 | 207,000 | 202,000 | 205,000 | 22 |
| 2005/12/29 | 211,000 | 211,000 | 198,000 | 203,000 | 121 |
| 2005/12/28 | 203,000 | 210,000 | 200,000 | 210,000 | 54 |
| 2005/12/27 | 210,000 | 210,000 | 206,000 | 206,000 | 31 |
| 2005/12/26 | 217,000 | 220,000 | 203,000 | 211,000 | 76 |
| 2005/12/22 | 221,000 | 221,000 | 221,000 | 221,000 | 6 |
| 2005/12/21 | 223,000 | 223,000 | 215,000 | 223,000 | 24 |
| 2005/12/20 | 225,000 | 225,000 | 220,000 | 225,000 | 55 |
| 2005/12/19 | 213,000 | 225,000 | 210,000 | 225,000 | 96 |
| 2005/12/16 | 216,000 | 225,000 | 209,000 | 220,000 | 165 |
| 2005/12/15 | 230,000 | 237,000 | 230,000 | 236,000 | 51 |
| 2005/12/14 | 235,000 | 236,000 | 223,000 | 223,000 | 24 |
| 2005/12/13 | 215,000 | 245,000 | 215,000 | 235,000 | 100 |
| 2005/12/12 | 206,000 | 213,000 | 201,000 | 213,000 | 35 |
| 2005/12/09 | 201,000 | 206,000 | 201,000 | 206,000 | 12 |
| 2005/12/08 | 207,000 | 213,000 | 190,000 | 201,000 | 73 |
| 2005/12/07 | 200,000 | 208,000 | 200,000 | 204,000 | 14 |
| 2005/12/06 | 197,000 | 205,000 | 193,000 | 205,000 | 50 |
| 2005/12/05 | 210,000 | 210,000 | 200,000 | 200,000 | 44 |
| 2005/12/02 | 211,000 | 211,000 | 207,000 | 207,000 | 3 |
| 2005/12/01 | 206,000 | 210,000 | 206,000 | 210,000 | 3 |
| 2005/11/30 | 213,000 | 220,000 | 210,000 | 210,000 | 34 |
| 2005/11/29 | 213,000 | 215,000 | 205,000 | 215,000 | 47 |
| 2005/11/28 | 206,000 | 213,000 | 206,000 | 213,000 | 64 |
| 2005/11/25 | 200,000 | 204,000 | 200,000 | 204,000 | 19 |
| 2005/11/24 | 205,000 | 205,000 | 200,000 | 204,000 | 24 |
| 2005/11/22 | 204,000 | 204,000 | 200,000 | 204,000 | 42 |
| 2005/11/21 | 196,000 | 203,000 | 196,000 | 203,000 | 57 |
| 2005/11/18 | 196,000 | 198,000 | 191,000 | 191,000 | 24 |
| 2005/11/17 | 195,000 | 200,000 | 194,000 | 199,000 | 26 |
| 2005/11/16 | 195,000 | 195,000 | 191,000 | 195,000 | 12 |
| 2005/11/15 | 198,000 | 201,000 | 198,000 | 200,000 | 14 |
| 2005/11/14 | 205,000 | 207,000 | 199,000 | 201,000 | 49 |
| 2005/11/11 | 199,000 | 200,000 | 196,000 | 200,000 | 60 |
| 2005/11/10 | 198,000 | 199,000 | 190,000 | 198,000 | 40 |
| 2005/11/09 | 187,000 | 197,000 | 187,000 | 194,000 | 61 |
| 2005/11/08 | 187,000 | 189,000 | 185,000 | 187,000 | 16 |
| 2005/11/07 | 185,000 | 190,000 | 185,000 | 189,000 | 27 |
| 2005/11/04 | 195,000 | 195,000 | 187,000 | 190,000 | 14 |
| 2005/11/02 | 194,000 | 194,000 | 183,000 | 194,000 | 24 |
| 2005/11/01 | 193,000 | 193,000 | 190,000 | 191,000 | 14 |
| 2005/10/31 | 183,000 | 192,000 | 180,000 | 190,000 | 74 |
| 2005/10/28 | 180,000 | 184,000 | 177,000 | 184,000 | 16 |
| 2005/10/27 | 188,000 | 188,000 | 183,000 | 184,000 | 15 |
| 2005/10/26 | 184,000 | 185,000 | 177,000 | 185,000 | 51 |
| 2005/10/25 | 186,000 | 189,000 | 180,000 | 183,000 | 100 |
| 2005/10/24 | 176,000 | 176,000 | 171,000 | 172,000 | 31 |
| 2005/10/21 | 179,000 | 180,000 | 176,000 | 176,000 | 51 |
| 2005/10/20 | 182,000 | 182,000 | 180,000 | 180,000 | 21 |
| 2005/10/19 | 183,000 | 183,000 | 181,000 | 181,000 | 44 |
| 2005/10/18 | 184,000 | 186,000 | 181,000 | 186,000 | 44 |
| 2005/10/17 | 198,000 | 198,000 | 180,000 | 184,000 | 115 |
| 2005/10/14 | 203,000 | 203,000 | 199,000 | 199,000 | 15 |
| 2005/10/13 | 201,000 | 204,000 | 198,000 | 204,000 | 41 |
| 2005/10/12 | 211,000 | 211,000 | 203,000 | 203,000 | 27 |
| 2005/10/11 | 211,000 | 213,000 | 207,000 | 207,000 | 38 |
| 2005/10/07 | 215,000 | 217,000 | 208,000 | 208,000 | 134 |
| 2005/10/06 | 207,000 | 210,000 | 205,000 | 208,000 | 70 |
| 2005/10/05 | 206,000 | 206,000 | 201,000 | 202,000 | 39 |
| 2005/10/04 | 213,000 | 213,000 | 205,000 | 206,000 | 91 |
| 2005/10/03 | 201,000 | 215,000 | 201,000 | 209,000 | 129 |
| 2005/09/30 | 201,000 | 215,000 | 195,000 | 203,000 | 181 |
| 2005/09/29 | 218,000 | 221,000 | 203,000 | 205,000 | 123 |
| 2005/09/28 | 221,000 | 225,000 | 206,000 | 214,000 | 133 |
| 2005/09/27 | 209,000 | 235,000 | 201,000 | 222,000 | 417 |
| 2005/09/26 | 242,000 | 251,000 | 213,000 | 213,000 | 689 |
| 2005/09/22 | 263,000 | 271,000 | 250,000 | 250,000 | 1,394 |
| 2005/09/20 | 350,000 | 350,000 | 350,000 | 350,000 | 25 |
| 2005/09/16 | 450,000 | 460,000 | 400,000 | 400,000 | 1,325 |