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 |
|---|---|---|---|---|---|
| 2007/12/28 | 29,500 | 31,000 | 29,500 | 31,000 | 7 |
| 2007/12/27 | 26,500 | 28,000 | 26,500 | 28,000 | 9 |
| 2007/12/26 | 23,900 | 26,600 | 23,900 | 26,500 | 4 |
| 2007/12/25 | 24,500 | 25,400 | 24,500 | 25,400 | 3 |
| 2007/12/20 | 26,000 | 28,000 | 24,000 | 26,000 | 6 |
| 2007/12/19 | 26,000 | 26,000 | 26,000 | 26,000 | 2 |
| 2007/12/18 | 29,000 | 29,000 | 27,000 | 29,000 | 16 |
| 2007/12/13 | 29,000 | 29,000 | 29,000 | 29,000 | 10 |
| 2007/12/12 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2007/12/07 | 29,000 | 30,000 | 29,000 | 30,000 | 2 |
| 2007/12/06 | 31,000 | 32,200 | 31,000 | 32,200 | 2 |
| 2007/11/28 | 31,800 | 32,400 | 31,800 | 32,400 | 9 |
| 2007/11/27 | 31,000 | 35,800 | 31,000 | 35,800 | 2 |
| 2007/11/15 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2007/11/12 | 31,000 | 31,000 | 31,000 | 31,000 | 10 |
| 2007/11/09 | 34,000 | 34,000 | 34,000 | 34,000 | 12 |
| 2007/11/02 | 31,600 | 38,000 | 31,600 | 38,000 | 3 |
| 2007/11/01 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2007/10/26 | 35,200 | 36,450 | 35,200 | 36,000 | 5 |
| 2007/10/25 | 36,000 | 37,000 | 36,000 | 36,000 | 6 |
| 2007/10/23 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2007/10/19 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2007/10/18 | 37,800 | 37,800 | 37,000 | 37,000 | 3 |
| 2007/10/16 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2007/10/15 | 40,400 | 40,400 | 39,000 | 39,000 | 15 |
| 2007/10/12 | 40,500 | 40,500 | 40,500 | 40,500 | 23 |
| 2007/10/04 | 38,800 | 38,800 | 38,800 | 38,800 | 1 |
| 2007/10/03 | 36,000 | 36,000 | 36,000 | 36,000 | 4 |
| 2007/10/01 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2007/09/28 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2007/09/27 | 39,400 | 39,800 | 39,400 | 39,800 | 6 |
| 2007/09/26 | 39,400 | 39,400 | 39,400 | 39,400 | 1 |
| 2007/09/20 | 38,200 | 38,200 | 38,200 | 38,200 | 1 |
| 2007/09/19 | 35,800 | 37,800 | 35,800 | 37,800 | 3 |
| 2007/09/18 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2007/09/14 | 39,000 | 40,000 | 38,600 | 40,000 | 3 |
| 2007/09/13 | 38,800 | 40,000 | 38,800 | 40,000 | 3 |
| 2007/09/12 | 37,600 | 38,000 | 37,600 | 38,000 | 2 |
| 2007/09/11 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2007/09/10 | 36,000 | 36,400 | 36,000 | 36,400 | 9 |
| 2007/09/04 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2007/09/03 | 39,000 | 40,600 | 39,000 | 40,600 | 7 |
| 2007/08/31 | 39,400 | 41,000 | 39,400 | 41,000 | 2 |
| 2007/08/30 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2007/08/28 | 42,800 | 43,000 | 42,800 | 43,000 | 6 |
| 2007/08/27 | 40,500 | 42,900 | 40,500 | 42,800 | 16 |
| 2007/08/24 | 38,400 | 40,400 | 38,400 | 40,400 | 2 |
| 2007/08/23 | 39,500 | 42,400 | 39,500 | 42,400 | 10 |
| 2007/08/22 | 43,500 | 43,500 | 43,500 | 43,500 | 2 |
| 2007/08/21 | 42,700 | 43,500 | 41,900 | 43,500 | 4 |
| 2007/08/20 | 44,700 | 44,700 | 44,700 | 44,700 | 1 |
| 2007/08/17 | 44,700 | 45,100 | 41,500 | 43,500 | 9 |
| 2007/08/15 | 44,700 | 45,500 | 44,700 | 45,500 | 2 |
| 2007/08/14 | 45,500 | 45,500 | 45,500 | 45,500 | 1 |
| 2007/08/13 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2007/08/10 | 47,100 | 47,100 | 44,300 | 47,100 | 10 |
| 2007/08/09 | 48,900 | 48,900 | 46,500 | 48,300 | 5 |
| 2007/08/08 | 49,400 | 49,400 | 49,400 | 49,400 | 4 |
| 2007/08/07 | 50,100 | 50,100 | 49,500 | 49,500 | 5 |
| 2007/08/06 | 54,000 | 54,000 | 53,600 | 53,600 | 2 |
| 2007/08/02 | 58,600 | 58,600 | 58,600 | 58,600 | 1 |
| 2007/08/01 | 56,700 | 58,600 | 56,600 | 58,600 | 3 |
| 2007/07/27 | 61,600 | 61,700 | 61,600 | 61,700 | 2 |
| 2007/07/18 | 61,900 | 61,900 | 61,900 | 61,900 | 1 |
| 2007/07/13 | 61,900 | 61,900 | 61,900 | 61,900 | 1 |
| 2007/07/12 | 61,000 | 62,000 | 61,000 | 62,000 | 2 |
| 2007/07/10 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2007/07/09 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
| 2007/07/06 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2007/07/05 | 65,000 | 65,000 | 61,500 | 61,500 | 2 |
| 2007/07/03 | 63,500 | 65,000 | 63,500 | 65,000 | 3 |
| 2007/07/02 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2007/06/26 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2007/06/21 | 64,000 | 70,000 | 64,000 | 70,000 | 5 |
| 2007/06/19 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2007/06/13 | 65,000 | 69,000 | 65,000 | 69,000 | 4 |
| 2007/06/05 | 71,000 | 71,000 | 70,000 | 70,000 | 3 |
| 2007/05/30 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2007/05/28 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2007/05/21 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2007/05/17 | 75,400 | 78,300 | 75,400 | 78,300 | 2 |
| 2007/05/16 | 73,000 | 78,400 | 73,000 | 78,400 | 3 |
| 2007/05/14 | 74,000 | 79,000 | 74,000 | 79,000 | 2 |
| 2007/05/08 | 78,900 | 79,000 | 78,900 | 79,000 | 4 |
| 2007/04/27 | 79,000 | 79,000 | 79,000 | 79,000 | 2 |
| 2007/04/26 | 73,800 | 79,000 | 73,800 | 79,000 | 8 |
| 2007/04/25 | 74,300 | 78,300 | 74,300 | 78,300 | 4 |
| 2007/04/23 | 74,400 | 78,400 | 74,400 | 78,400 | 2 |
| 2007/04/20 | 79,300 | 79,400 | 79,300 | 79,400 | 2 |
| 2007/04/17 | 75,000 | 79,400 | 75,000 | 79,400 | 2 |
| 2007/04/13 | 75,100 | 79,800 | 75,000 | 79,800 | 3 |
| 2007/04/11 | 78,900 | 78,900 | 78,900 | 78,900 | 1 |
| 2007/04/04 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2007/04/03 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2007/03/30 | 76,000 | 80,000 | 76,000 | 80,000 | 3 |
| 2007/03/22 | 80,000 | 84,800 | 80,000 | 84,800 | 2 |
| 2007/03/16 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2007/03/09 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2007/03/08 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2007/03/06 | 85,000 | 85,000 | 80,000 | 84,900 | 9 |
| 2007/03/05 | 84,000 | 87,000 | 84,000 | 87,000 | 2 |
| 2007/03/02 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2007/02/28 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2007/02/23 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2007/02/22 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2007/02/20 | 83,600 | 83,600 | 83,500 | 83,500 | 2 |
| 2007/02/16 | 86,000 | 87,000 | 86,000 | 87,000 | 2 |
| 2007/02/15 | 82,000 | 86,000 | 82,000 | 86,000 | 4 |
| 2007/02/09 | 87,000 | 87,000 | 87,000 | 87,000 | 2 |
| 2007/02/08 | 84,000 | 87,000 | 84,000 | 87,000 | 10 |
| 2007/02/06 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2007/02/01 | 80,000 | 80,000 | 80,000 | 80,000 | 14 |
| 2007/01/31 | 79,300 | 79,300 | 79,300 | 79,300 | 1 |
| 2007/01/29 | 81,900 | 82,000 | 81,900 | 82,000 | 4 |
| 2007/01/26 | 81,900 | 81,900 | 81,900 | 81,900 | 1 |
| 2007/01/25 | 80,000 | 80,000 | 79,900 | 79,900 | 3 |
| 2007/01/24 | 80,900 | 80,900 | 80,000 | 80,000 | 2 |
| 2007/01/23 | 84,900 | 84,900 | 84,900 | 84,900 | 2 |
| 2007/01/22 | 74,900 | 84,900 | 74,900 | 84,900 | 7 |
| 2007/01/19 | 69,900 | 74,900 | 69,900 | 74,900 | 20 |
| 2007/01/18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2007/01/15 | 69,800 | 69,800 | 69,800 | 69,800 | 1 |
| 2007/01/12 | 66,000 | 70,000 | 66,000 | 70,000 | 4 |
| 2007/01/10 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |