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 |
|---|---|---|---|---|---|
| 2006/12/28 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |
| 2006/12/27 | 66,000 | 67,000 | 66,000 | 67,000 | 3 |
| 2006/12/26 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2006/12/25 | 68,000 | 68,500 | 65,000 | 65,000 | 30 |
| 2006/12/22 | 68,000 | 70,000 | 68,000 | 70,000 | 8 |
| 2006/12/21 | 71,000 | 71,000 | 70,000 | 70,000 | 2 |
| 2006/12/20 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2006/12/19 | 74,900 | 74,900 | 74,900 | 74,900 | 1 |
| 2006/12/18 | 70,100 | 75,000 | 70,100 | 75,000 | 6 |
| 2006/12/14 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2006/12/13 | 74,500 | 77,000 | 69,500 | 77,000 | 22 |
| 2006/12/12 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2006/12/07 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2006/12/06 | 81,000 | 81,000 | 78,000 | 80,000 | 3 |
| 2006/12/05 | 85,000 | 85,000 | 80,000 | 81,000 | 12 |
| 2006/11/29 | 88,000 | 90,000 | 86,000 | 90,000 | 6 |
| 2006/11/28 | 89,000 | 89,000 | 89,000 | 89,000 | 2 |
| 2006/11/22 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2006/11/21 | 86,000 | 93,000 | 86,000 | 93,000 | 7 |
| 2006/11/15 | 90,000 | 94,000 | 89,000 | 94,000 | 5 |
| 2006/11/14 | 94,000 | 94,000 | 94,000 | 94,000 | 5 |
| 2006/11/13 | 94,900 | 94,900 | 94,000 | 94,000 | 3 |
| 2006/11/10 | 85,000 | 94,000 | 85,000 | 94,000 | 7 |
| 2006/11/06 | 95,000 | 95,000 | 95,000 | 95,000 | 5 |
| 2006/11/01 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2006/10/27 | 96,000 | 96,000 | 95,000 | 95,000 | 4 |
| 2006/10/26 | 102,000 | 102,000 | 97,000 | 100,000 | 3 |
| 2006/10/20 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2006/10/19 | 100,000 | 104,000 | 100,000 | 104,000 | 4 |
| 2006/10/18 | 100,000 | 104,000 | 100,000 | 104,000 | 6 |
| 2006/10/17 | 105,000 | 105,000 | 100,000 | 105,000 | 5 |
| 2006/10/13 | 100,000 | 100,000 | 100,000 | 100,000 | 6 |
| 2006/10/12 | 101,000 | 105,000 | 100,000 | 105,000 | 5 |
| 2006/10/11 | 104,000 | 105,000 | 103,000 | 105,000 | 8 |
| 2006/10/10 | 105,000 | 105,000 | 105,000 | 105,000 | 8 |
| 2006/10/06 | 105,000 | 107,000 | 105,000 | 107,000 | 8 |
| 2006/10/04 | 100,000 | 115,000 | 100,000 | 108,000 | 9 |
| 2006/10/03 | 105,000 | 105,000 | 105,000 | 105,000 | 8 |
| 2006/10/02 | 105,000 | 105,000 | 105,000 | 105,000 | 9 |
| 2006/09/28 | 105,000 | 105,000 | 104,000 | 105,000 | 11 |
| 2006/09/27 | 100,000 | 105,000 | 100,000 | 105,000 | 15 |
| 2006/09/26 | 99,000 | 100,000 | 99,000 | 100,000 | 2 |
| 2006/09/25 | 96,000 | 99,000 | 96,000 | 99,000 | 3 |
| 2006/09/22 | 89,000 | 95,000 | 89,000 | 95,000 | 5 |
| 2006/09/21 | 90,000 | 90,000 | 90,000 | 90,000 | 10 |
| 2006/09/20 | 90,000 | 90,000 | 90,000 | 90,000 | 8 |
| 2006/09/19 | 90,000 | 90,000 | 90,000 | 90,000 | 8 |
| 2006/09/15 | 95,000 | 95,000 | 95,000 | 95,000 | 9 |
| 2006/09/14 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2006/09/13 | 107,000 | 107,000 | 107,000 | 107,000 | 1 |
| 2006/09/12 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2006/09/11 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2006/09/08 | 106,000 | 110,000 | 106,000 | 110,000 | 13 |
| 2006/09/06 | 106,000 | 106,000 | 106,000 | 106,000 | 51 |
| 2006/09/01 | 95,900 | 97,500 | 95,000 | 95,100 | 9 |
| 2006/08/30 | 96,000 | 96,000 | 96,000 | 96,000 | 2 |
| 2006/08/28 | 88,900 | 96,000 | 88,900 | 96,000 | 5 |
| 2006/08/23 | 94,000 | 94,000 | 94,000 | 94,000 | 4 |
| 2006/08/22 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2006/08/21 | 94,000 | 94,000 | 94,000 | 94,000 | 3 |
| 2006/08/18 | 94,000 | 94,000 | 93,500 | 94,000 | 5 |
| 2006/08/17 | 95,000 | 96,000 | 94,000 | 95,000 | 13 |
| 2006/08/16 | 97,000 | 98,000 | 93,000 | 98,000 | 18 |
| 2006/08/15 | 85,000 | 95,000 | 85,000 | 94,000 | 53 |
| 2006/08/14 | 81,500 | 85,000 | 81,500 | 85,000 | 6 |
| 2006/08/10 | 78,500 | 79,700 | 77,700 | 79,700 | 5 |
| 2006/08/09 | 73,000 | 77,700 | 73,000 | 77,700 | 11 |
| 2006/08/07 | 71,000 | 71,000 | 70,000 | 70,000 | 2 |
| 2006/08/04 | 71,500 | 71,500 | 70,000 | 70,000 | 2 |
| 2006/08/02 | 71,500 | 71,500 | 71,500 | 71,500 | 18 |
| 2006/08/01 | 69,500 | 69,500 | 69,500 | 69,500 | 4 |
| 2006/07/28 | 67,500 | 67,500 | 67,500 | 67,500 | 3 |
| 2006/07/27 | 68,000 | 68,500 | 68,000 | 68,500 | 11 |
| 2006/07/26 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
| 2006/07/25 | 68,500 | 68,500 | 68,500 | 68,500 | 6 |
| 2006/07/24 | 68,100 | 69,000 | 68,100 | 68,500 | 7 |
| 2006/07/21 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2006/07/20 | 68,000 | 68,000 | 67,500 | 67,500 | 2 |
| 2006/07/14 | 69,100 | 69,100 | 68,100 | 69,000 | 13 |
| 2006/07/13 | 69,300 | 69,300 | 69,300 | 69,300 | 4 |
| 2006/07/12 | 71,300 | 71,300 | 70,300 | 70,300 | 5 |
| 2006/07/11 | 71,300 | 71,300 | 71,300 | 71,300 | 5 |
| 2006/07/10 | 76,100 | 76,100 | 73,100 | 73,300 | 9 |
| 2006/07/07 | 76,200 | 76,200 | 75,200 | 76,200 | 12 |
| 2006/07/05 | 76,200 | 76,200 | 75,600 | 75,600 | 3 |
| 2006/07/04 | 76,100 | 76,200 | 76,100 | 76,100 | 11 |
| 2006/07/03 | 76,000 | 76,000 | 75,000 | 75,000 | 4 |
| 2006/06/30 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2006/06/27 | 78,000 | 78,000 | 77,000 | 77,000 | 7 |
| 2006/06/26 | 77,000 | 78,000 | 77,000 | 78,000 | 4 |
| 2006/06/23 | 82,000 | 82,000 | 80,000 | 80,000 | 3 |
| 2006/06/22 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2006/06/21 | 83,000 | 83,000 | 82,000 | 82,000 | 2 |
| 2006/06/20 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2006/06/19 | 82,000 | 83,000 | 82,000 | 83,000 | 5 |
| 2006/06/16 | 84,900 | 85,000 | 84,900 | 85,000 | 6 |
| 2006/06/15 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2006/06/14 | 80,000 | 82,000 | 80,000 | 82,000 | 3 |
| 2006/06/13 | 74,000 | 80,000 | 74,000 | 78,000 | 31 |
| 2006/06/12 | 76,000 | 76,000 | 76,000 | 76,000 | 7 |
| 2006/06/09 | 85,000 | 86,000 | 85,000 | 86,000 | 3 |
| 2006/06/08 | 85,000 | 86,500 | 85,000 | 85,000 | 10 |
| 2006/06/07 | 92,000 | 92,000 | 92,000 | 92,000 | 2 |
| 2006/06/06 | 90,000 | 92,000 | 90,000 | 92,000 | 9 |
| 2006/06/05 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2006/06/02 | 86,000 | 88,000 | 85,000 | 87,000 | 30 |
| 2006/06/01 | 89,700 | 90,100 | 87,000 | 87,000 | 20 |
| 2006/05/31 | 96,000 | 96,000 | 90,000 | 90,000 | 18 |
| 2006/05/30 | 101,000 | 101,000 | 101,000 | 101,000 | 4 |
| 2006/05/29 | 109,000 | 109,000 | 109,000 | 109,000 | 8 |
| 2006/05/25 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2006/05/22 | 115,000 | 115,000 | 115,000 | 115,000 | 8 |
| 2006/05/19 | 112,000 | 115,000 | 111,000 | 113,000 | 11 |
| 2006/05/18 | 116,000 | 116,000 | 112,000 | 112,000 | 23 |
| 2006/05/17 | 122,000 | 123,000 | 122,000 | 123,000 | 2 |
| 2006/05/16 | 123,000 | 123,000 | 120,000 | 120,000 | 10 |
| 2006/05/15 | 123,000 | 123,000 | 123,000 | 123,000 | 1 |
| 2006/05/12 | 124,000 | 124,000 | 123,000 | 123,000 | 3 |
| 2006/05/11 | 126,000 | 126,000 | 125,000 | 125,000 | 4 |
| 2006/05/10 | 124,000 | 126,000 | 124,000 | 126,000 | 3 |
| 2006/05/09 | 127,000 | 129,000 | 127,000 | 129,000 | 5 |
| 2006/05/08 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2006/05/01 | 124,000 | 124,000 | 124,000 | 124,000 | 13 |
| 2006/04/28 | 124,000 | 124,000 | 124,000 | 124,000 | 4 |
| 2006/04/27 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2006/04/26 | 123,000 | 127,000 | 123,000 | 127,000 | 2 |
| 2006/04/25 | 120,000 | 123,000 | 120,000 | 123,000 | 8 |
| 2006/04/24 | 127,000 | 127,000 | 127,000 | 127,000 | 2 |
| 2006/04/21 | 136,000 | 136,000 | 130,000 | 130,000 | 29 |
| 2006/04/20 | 137,000 | 140,000 | 135,000 | 136,000 | 14 |
| 2006/04/19 | 140,000 | 145,000 | 140,000 | 143,000 | 7 |
| 2006/04/18 | 140,000 | 140,000 | 138,000 | 138,000 | 23 |
| 2006/04/17 | 146,000 | 146,000 | 142,000 | 143,000 | 9 |
| 2006/04/14 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2006/04/13 | 148,000 | 148,000 | 143,000 | 146,000 | 23 |
| 2006/04/12 | 150,000 | 150,000 | 148,000 | 148,000 | 11 |
| 2006/04/11 | 149,000 | 151,000 | 149,000 | 151,000 | 13 |
| 2006/04/10 | 149,000 | 149,000 | 149,000 | 149,000 | 3 |
| 2006/04/07 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2006/04/06 | 150,000 | 151,000 | 150,000 | 151,000 | 6 |
| 2006/04/05 | 148,000 | 150,000 | 147,000 | 150,000 | 13 |
| 2006/04/04 | 148,000 | 149,000 | 148,000 | 148,000 | 11 |
| 2006/04/03 | 148,000 | 149,000 | 148,000 | 148,000 | 39 |
| 2006/03/31 | 145,000 | 147,000 | 145,000 | 147,000 | 2 |
| 2006/03/30 | 148,000 | 148,000 | 145,000 | 145,000 | 6 |
| 2006/03/29 | 147,000 | 148,000 | 145,000 | 148,000 | 16 |
| 2006/03/27 | 148,000 | 148,000 | 145,000 | 145,000 | 9 |
| 2006/03/24 | 148,000 | 148,000 | 148,000 | 148,000 | 14 |
| 2006/03/23 | 156,000 | 156,000 | 148,000 | 148,000 | 11 |
| 2006/03/22 | 156,000 | 156,000 | 156,000 | 156,000 | 5 |
| 2006/03/20 | 154,000 | 156,000 | 154,000 | 156,000 | 10 |
| 2006/03/17 | 154,000 | 154,000 | 154,000 | 154,000 | 2 |
| 2006/03/16 | 156,000 | 156,000 | 154,000 | 154,000 | 2 |
| 2006/03/15 | 158,000 | 160,000 | 158,000 | 160,000 | 3 |
| 2006/03/14 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2006/03/13 | 156,000 | 158,000 | 156,000 | 158,000 | 2 |
| 2006/03/10 | 156,000 | 156,000 | 155,000 | 156,000 | 4 |
| 2006/03/09 | 158,000 | 158,000 | 152,000 | 155,000 | 6 |
| 2006/03/07 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2006/03/02 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2006/02/28 | 162,000 | 166,000 | 160,000 | 166,000 | 4 |
| 2006/02/27 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2006/02/24 | 151,000 | 165,000 | 151,000 | 165,000 | 9 |
| 2006/02/22 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2006/02/21 | 136,000 | 142,000 | 136,000 | 142,000 | 10 |
| 2006/02/20 | 153,000 | 153,000 | 143,000 | 143,000 | 19 |
| 2006/02/17 | 165,000 | 165,000 | 156,000 | 156,000 | 22 |
| 2006/02/15 | 172,000 | 172,000 | 166,000 | 172,000 | 7 |
| 2006/02/14 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2006/02/13 | 180,000 | 183,000 | 172,000 | 172,000 | 22 |
| 2006/02/10 | 181,000 | 181,000 | 179,000 | 179,000 | 5 |
| 2006/02/09 | 181,000 | 181,000 | 180,000 | 180,000 | 3 |
| 2006/02/08 | 184,000 | 184,000 | 181,000 | 181,000 | 8 |
| 2006/02/06 | 181,000 | 181,000 | 180,000 | 180,000 | 3 |
| 2006/02/03 | 182,000 | 185,000 | 180,000 | 180,000 | 6 |
| 2006/02/02 | 186,000 | 186,000 | 182,000 | 182,000 | 6 |
| 2006/02/01 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2006/01/31 | 186,000 | 186,000 | 185,000 | 185,000 | 3 |
| 2006/01/30 | 187,000 | 190,000 | 183,000 | 183,000 | 16 |
| 2006/01/27 | 183,000 | 188,000 | 180,000 | 188,000 | 13 |
| 2006/01/26 | 182,000 | 182,000 | 181,000 | 182,000 | 5 |
| 2006/01/25 | 180,000 | 180,000 | 178,000 | 179,000 | 13 |
| 2006/01/24 | 171,000 | 180,000 | 170,000 | 178,000 | 38 |
| 2006/01/23 | 178,000 | 179,000 | 170,000 | 172,000 | 21 |
| 2006/01/20 | 196,000 | 196,000 | 184,000 | 184,000 | 9 |
| 2006/01/19 | 172,000 | 191,000 | 172,000 | 191,000 | 12 |
| 2006/01/18 | 199,000 | 199,000 | 172,000 | 174,000 | 62 |
| 2006/01/17 | 217,000 | 217,000 | 202,000 | 202,000 | 58 |
| 2006/01/16 | 205,000 | 218,000 | 205,000 | 218,000 | 92 |
| 2006/01/13 | 202,000 | 205,000 | 198,000 | 205,000 | 39 |
| 2006/01/12 | 200,000 | 200,000 | 197,000 | 199,000 | 30 |
| 2006/01/11 | 196,000 | 200,000 | 196,000 | 200,000 | 15 |
| 2006/01/10 | 204,000 | 204,000 | 197,000 | 199,000 | 67 |
| 2006/01/06 | 207,000 | 207,000 | 204,000 | 205,000 | 12 |
| 2006/01/05 | 205,000 | 207,000 | 203,000 | 207,000 | 23 |
| 2006/01/04 | 205,000 | 205,000 | 204,000 | 205,000 | 6 |