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 |
|---|---|---|---|---|---|
| 2008/12/30 | 10,800 | 12,500 | 10,800 | 12,500 | 3 |
| 2008/12/22 | 11,500 | 11,500 | 11,000 | 11,000 | 2 |
| 2008/12/18 | 11,500 | 11,500 | 11,500 | 11,500 | 3 |
| 2008/12/17 | 11,500 | 11,500 | 11,500 | 11,500 | 1 |
| 2008/12/16 | 11,500 | 11,500 | 11,500 | 11,500 | 3 |
| 2008/12/12 | 11,500 | 11,500 | 11,500 | 11,500 | 2 |
| 2008/12/10 | 11,500 | 11,500 | 11,500 | 11,500 | 2 |
| 2008/12/08 | 11,500 | 11,500 | 11,500 | 11,500 | 1 |
| 2008/12/05 | 11,500 | 11,500 | 11,500 | 11,500 | 4 |
| 2008/12/04 | 11,500 | 11,500 | 11,500 | 11,500 | 2 |
| 2008/11/26 | 12,500 | 12,500 | 12,300 | 12,500 | 18 |
| 2008/11/25 | 12,500 | 12,500 | 12,500 | 12,500 | 3 |
| 2008/11/17 | 12,500 | 12,500 | 12,500 | 12,500 | 1 |
| 2008/11/05 | 12,800 | 13,000 | 12,800 | 13,000 | 20 |
| 2008/11/04 | 12,800 | 12,800 | 12,800 | 12,800 | 1 |
| 2008/10/31 | 11,000 | 12,200 | 11,000 | 12,200 | 7 |
| 2008/10/30 | 10,770 | 11,000 | 10,770 | 11,000 | 3 |
| 2008/10/29 | 10,880 | 10,880 | 10,880 | 10,880 | 1 |
| 2008/10/28 | 11,880 | 11,880 | 11,880 | 11,880 | 2 |
| 2008/10/27 | 12,000 | 12,000 | 12,000 | 12,000 | 3 |
| 2008/10/22 | 14,000 | 14,000 | 14,000 | 14,000 | 1 |
| 2008/10/21 | 14,000 | 14,000 | 13,900 | 14,000 | 55 |
| 2008/10/17 | 14,000 | 14,000 | 14,000 | 14,000 | 21 |
| 2008/10/16 | 14,000 | 14,200 | 14,000 | 14,000 | 23 |
| 2008/10/15 | 14,000 | 14,500 | 14,000 | 14,000 | 42 |
| 2008/10/14 | 13,100 | 14,000 | 13,100 | 14,000 | 29 |
| 2008/10/09 | 12,100 | 12,100 | 12,100 | 12,100 | 1 |
| 2008/10/08 | 11,500 | 13,900 | 11,500 | 13,900 | 11 |
| 2008/10/07 | 13,500 | 13,500 | 13,500 | 13,500 | 1 |
| 2008/10/06 | 14,500 | 14,500 | 14,500 | 14,500 | 1 |
| 2008/10/01 | 16,400 | 16,400 | 16,290 | 16,290 | 2 |
| 2008/09/30 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
| 2008/09/29 | 16,800 | 18,100 | 16,800 | 18,100 | 17 |
| 2008/09/26 | 16,290 | 16,800 | 16,290 | 16,800 | 65 |
| 2008/09/25 | 16,300 | 16,300 | 16,300 | 16,300 | 1 |
| 2008/09/24 | 16,500 | 16,500 | 16,500 | 16,500 | 1 |
| 2008/09/19 | 17,300 | 17,300 | 17,300 | 17,300 | 1 |
| 2008/09/16 | 17,400 | 17,400 | 17,400 | 17,400 | 2 |
| 2008/09/12 | 19,500 | 19,800 | 17,400 | 17,400 | 7 |
| 2008/09/08 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
| 2008/09/05 | 21,000 | 21,000 | 19,200 | 19,200 | 25 |
| 2008/09/01 | 20,800 | 20,800 | 20,800 | 20,800 | 1 |
| 2008/08/29 | 19,500 | 20,150 | 19,500 | 20,150 | 5 |
| 2008/08/28 | 19,500 | 19,900 | 19,500 | 19,900 | 3 |
| 2008/08/27 | 18,500 | 19,300 | 18,500 | 19,300 | 6 |
| 2008/08/26 | 17,900 | 17,900 | 17,900 | 17,900 | 1 |
| 2008/08/25 | 14,800 | 15,900 | 14,800 | 15,900 | 5 |
| 2008/08/22 | 14,000 | 14,000 | 14,000 | 14,000 | 1 |
| 2008/08/21 | 14,710 | 14,710 | 14,710 | 14,710 | 3 |
| 2008/08/20 | 16,400 | 16,500 | 16,400 | 16,500 | 2 |
| 2008/08/19 | 16,500 | 16,500 | 16,500 | 16,500 | 1 |
| 2008/08/14 | 16,500 | 16,500 | 16,500 | 16,500 | 1 |
| 2008/08/07 | 18,500 | 18,500 | 18,500 | 18,500 | 8 |
| 2008/08/06 | 18,500 | 18,500 | 18,500 | 18,500 | 11 |
| 2008/08/05 | 18,500 | 18,500 | 18,500 | 18,500 | 1 |
| 2008/08/04 | 18,000 | 18,500 | 18,000 | 18,500 | 15 |
| 2008/08/01 | 18,000 | 18,000 | 18,000 | 18,000 | 4 |
| 2008/07/31 | 17,900 | 18,000 | 17,500 | 17,500 | 20 |
| 2008/07/30 | 17,000 | 17,000 | 17,000 | 17,000 | 6 |
| 2008/07/29 | 16,700 | 17,000 | 16,700 | 17,000 | 5 |
| 2008/07/28 | 13,500 | 15,900 | 13,500 | 15,900 | 24 |
| 2008/07/25 | 14,500 | 15,000 | 14,400 | 15,000 | 5 |
| 2008/07/24 | 13,000 | 15,000 | 13,000 | 15,000 | 14 |
| 2008/07/23 | 15,190 | 15,190 | 13,210 | 15,000 | 75 |
| 2008/07/22 | 17,000 | 17,000 | 15,210 | 15,210 | 5 |
| 2008/07/18 | 17,200 | 17,200 | 17,000 | 17,200 | 4 |
| 2008/07/17 | 17,600 | 17,600 | 17,200 | 17,200 | 4 |
| 2008/07/16 | 17,500 | 17,800 | 17,500 | 17,800 | 4 |
| 2008/07/14 | 17,500 | 17,500 | 17,500 | 17,500 | 1 |
| 2008/07/11 | 17,800 | 17,800 | 17,800 | 17,800 | 1 |
| 2008/07/10 | 17,600 | 17,800 | 17,400 | 17,400 | 8 |
| 2008/07/09 | 18,800 | 18,900 | 17,800 | 17,800 | 6 |
| 2008/07/08 | 18,600 | 18,900 | 18,400 | 18,900 | 5 |
| 2008/07/07 | 17,800 | 18,500 | 17,800 | 18,300 | 9 |
| 2008/07/04 | 17,500 | 17,500 | 17,500 | 17,500 | 3 |
| 2008/07/03 | 17,300 | 17,500 | 16,500 | 17,500 | 17 |
| 2008/07/02 | 17,400 | 17,400 | 16,800 | 17,250 | 9 |
| 2008/07/01 | 16,600 | 17,110 | 16,510 | 17,110 | 4 |
| 2008/06/30 | 16,400 | 17,370 | 16,400 | 17,370 | 29 |
| 2008/06/27 | 16,880 | 16,890 | 16,390 | 16,390 | 51 |
| 2008/06/26 | 17,500 | 17,700 | 17,500 | 17,500 | 5 |
| 2008/06/25 | 18,200 | 18,200 | 17,500 | 17,500 | 5 |
| 2008/06/24 | 18,300 | 18,300 | 18,300 | 18,300 | 3 |
| 2008/06/23 | 19,500 | 19,500 | 17,500 | 18,300 | 7 |
| 2008/06/20 | 19,000 | 19,500 | 19,000 | 19,500 | 5 |
| 2008/06/16 | 20,000 | 20,000 | 20,000 | 20,000 | 6 |
| 2008/06/13 | 19,200 | 19,400 | 19,200 | 19,400 | 2 |
| 2008/06/12 | 19,000 | 19,000 | 19,000 | 19,000 | 2 |
| 2008/06/11 | 19,510 | 19,510 | 18,220 | 18,220 | 21 |
| 2008/06/10 | 20,150 | 20,150 | 19,650 | 19,650 | 7 |
| 2008/06/09 | 21,200 | 21,500 | 20,250 | 21,500 | 16 |
| 2008/06/06 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
| 2008/06/03 | 21,500 | 21,900 | 21,500 | 21,900 | 3 |
| 2008/06/02 | 21,900 | 21,900 | 21,900 | 21,900 | 1 |
| 2008/05/29 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2008/05/28 | 22,000 | 22,000 | 21,990 | 21,990 | 5 |
| 2008/05/26 | 22,900 | 22,900 | 21,110 | 22,300 | 8 |
| 2008/05/23 | 22,300 | 23,800 | 22,300 | 23,800 | 10 |
| 2008/05/20 | 23,400 | 23,500 | 23,400 | 23,500 | 2 |
| 2008/05/13 | 24,350 | 24,350 | 24,350 | 24,350 | 1 |
| 2008/05/12 | 23,750 | 23,750 | 23,750 | 23,750 | 1 |
| 2008/05/09 | 24,000 | 24,000 | 24,000 | 24,000 | 61 |
| 2008/05/08 | 24,000 | 24,000 | 22,500 | 23,750 | 24 |
| 2008/05/07 | 22,700 | 23,900 | 22,700 | 23,900 | 2 |
| 2008/05/02 | 24,000 | 24,000 | 24,000 | 24,000 | 5 |
| 2008/05/01 | 25,000 | 25,000 | 24,000 | 24,000 | 17 |
| 2008/04/30 | 24,000 | 24,300 | 24,000 | 24,000 | 31 |
| 2008/04/28 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2008/04/25 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2008/04/24 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2008/04/23 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2008/04/22 | 25,500 | 26,400 | 25,500 | 26,400 | 13 |
| 2008/04/21 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2008/04/18 | 31,000 | 31,000 | 26,700 | 27,000 | 13 |
| 2008/04/17 | 28,600 | 30,700 | 28,600 | 30,700 | 10 |
| 2008/04/16 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2008/03/28 | 28,600 | 28,600 | 28,500 | 28,500 | 2 |
| 2008/03/19 | 27,400 | 27,400 | 27,400 | 27,400 | 1 |
| 2008/03/14 | 26,200 | 26,200 | 26,200 | 26,200 | 1 |
| 2008/03/12 | 24,100 | 25,900 | 23,200 | 25,900 | 7 |
| 2008/03/04 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2008/02/13 | 28,900 | 29,010 | 28,900 | 29,010 | 2 |
| 2008/02/07 | 28,510 | 29,710 | 28,510 | 29,710 | 2 |
| 2008/01/31 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2008/01/29 | 30,200 | 30,200 | 30,200 | 30,200 | 1 |
| 2008/01/25 | 27,800 | 27,800 | 27,500 | 27,500 | 19 |
| 2008/01/24 | 27,500 | 27,500 | 27,500 | 27,500 | 3 |
| 2008/01/22 | 28,300 | 28,300 | 23,900 | 26,300 | 7 |
| 2008/01/21 | 25,990 | 26,900 | 25,990 | 26,900 | 5 |
| 2008/01/17 | 24,990 | 25,990 | 24,990 | 25,990 | 7 |
| 2008/01/16 | 26,200 | 26,800 | 26,200 | 26,800 | 3 |
| 2008/01/15 | 26,000 | 26,000 | 26,000 | 26,000 | 2 |
| 2008/01/11 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2008/01/10 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2008/01/07 | 30,400 | 31,600 | 30,400 | 31,600 | 3 |
| 2008/01/04 | 34,200 | 34,200 | 34,200 | 34,200 | 2 |