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 |
|---|---|---|---|---|---|
| 2009/12/30 | 9,700 | 9,700 | 9,500 | 9,500 | 2 |
| 2009/12/29 | 9,150 | 9,300 | 9,100 | 9,300 | 11 |
| 2009/12/25 | 9,130 | 9,150 | 9,130 | 9,150 | 2 |
| 2009/12/24 | 9,500 | 9,500 | 9,500 | 9,500 | 1 |
| 2009/12/22 | 9,530 | 9,530 | 9,500 | 9,500 | 3 |
| 2009/12/21 | 9,500 | 9,900 | 9,500 | 9,900 | 8 |
| 2009/12/18 | 9,300 | 9,700 | 9,300 | 9,700 | 4 |
| 2009/12/17 | 9,090 | 9,090 | 9,090 | 9,090 | 1 |
| 2009/12/16 | 9,290 | 9,290 | 9,290 | 9,290 | 1 |
| 2009/12/14 | 9,000 | 9,300 | 9,000 | 9,300 | 8 |
| 2009/12/10 | 9,010 | 9,010 | 9,010 | 9,010 | 2 |
| 2009/12/08 | 9,310 | 9,310 | 9,310 | 9,310 | 1 |
| 2009/12/07 | 9,010 | 9,010 | 9,000 | 9,000 | 2 |
| 2009/12/03 | 9,060 | 9,280 | 9,000 | 9,280 | 30 |
| 2009/12/02 | 9,400 | 9,690 | 9,200 | 9,200 | 18 |
| 2009/12/01 | 10,800 | 10,800 | 10,800 | 10,800 | 7 |
| 2009/11/30 | 9,900 | 9,900 | 9,900 | 9,900 | 6 |
| 2009/11/27 | 8,900 | 8,900 | 8,900 | 8,900 | 1 |
| 2009/11/19 | 9,000 | 9,000 | 9,000 | 9,000 | 2 |
| 2009/11/18 | 9,100 | 9,100 | 9,010 | 9,010 | 5 |
| 2009/11/16 | 9,200 | 9,200 | 9,200 | 9,200 | 1 |
| 2009/11/13 | 9,200 | 9,200 | 9,200 | 9,200 | 1 |
| 2009/11/12 | 9,200 | 9,200 | 9,200 | 9,200 | 1 |
| 2009/11/10 | 9,800 | 9,800 | 9,800 | 9,800 | 1 |
| 2009/11/09 | 10,000 | 10,000 | 10,000 | 10,000 | 9 |
| 2009/11/06 | 10,600 | 10,600 | 10,030 | 10,030 | 7 |
| 2009/11/05 | 10,500 | 10,500 | 10,300 | 10,300 | 11 |
| 2009/11/04 | 10,010 | 10,020 | 10,010 | 10,020 | 7 |
| 2009/11/02 | 10,600 | 10,610 | 10,600 | 10,600 | 5 |
| 2009/10/30 | 10,580 | 10,620 | 10,580 | 10,620 | 3 |
| 2009/10/29 | 11,100 | 11,120 | 10,570 | 10,580 | 31 |
| 2009/10/28 | 10,000 | 10,010 | 10,000 | 10,010 | 25 |
| 2009/10/27 | 11,150 | 11,170 | 10,160 | 10,990 | 35 |
| 2009/10/26 | 12,000 | 12,000 | 10,480 | 11,310 | 156 |
| 2009/10/23 | 13,400 | 14,080 | 11,710 | 12,080 | 59 |
| 2009/10/22 | 14,450 | 14,450 | 13,450 | 13,450 | 2 |
| 2009/10/20 | 13,400 | 14,000 | 13,400 | 14,000 | 2 |
| 2009/10/19 | 13,400 | 14,200 | 13,400 | 14,200 | 2 |
| 2009/10/14 | 13,120 | 14,120 | 13,120 | 14,120 | 13 |
| 2009/10/13 | 14,990 | 15,000 | 14,990 | 15,000 | 25 |
| 2009/10/09 | 12,800 | 14,600 | 12,800 | 14,600 | 5 |
| 2009/09/30 | 14,900 | 14,900 | 14,900 | 14,900 | 1 |
| 2009/09/24 | 15,000 | 15,000 | 15,000 | 15,000 | 2 |
| 2009/09/18 | 14,990 | 14,990 | 13,390 | 13,390 | 2 |
| 2009/09/10 | 15,010 | 15,010 | 15,010 | 15,010 | 1 |
| 2009/09/09 | 14,010 | 14,010 | 14,010 | 14,010 | 5 |
| 2009/09/07 | 14,010 | 14,010 | 14,010 | 14,010 | 1 |
| 2009/09/04 | 15,000 | 15,500 | 15,000 | 15,500 | 35 |
| 2009/08/27 | 15,000 | 15,000 | 15,000 | 15,000 | 10 |
| 2009/08/25 | 15,000 | 15,000 | 15,000 | 15,000 | 10 |
| 2009/08/21 | 14,000 | 14,500 | 14,000 | 14,500 | 10 |
| 2009/08/13 | 13,500 | 13,990 | 13,500 | 13,990 | 10 |
| 2009/08/07 | 13,500 | 13,500 | 13,500 | 13,500 | 2 |
| 2009/08/04 | 13,010 | 13,200 | 13,010 | 13,200 | 6 |
| 2009/08/03 | 13,000 | 13,200 | 13,000 | 13,200 | 2 |
| 2009/07/31 | 12,510 | 13,190 | 12,510 | 13,190 | 5 |
| 2009/07/30 | 13,010 | 13,010 | 12,410 | 12,410 | 10 |
| 2009/07/28 | 13,500 | 13,500 | 13,500 | 13,500 | 1 |
| 2009/07/27 | 12,900 | 12,900 | 12,900 | 12,900 | 1 |
| 2009/07/24 | 13,600 | 13,600 | 13,600 | 13,600 | 1 |
| 2009/07/23 | 13,200 | 13,200 | 13,200 | 13,200 | 1 |
| 2009/07/22 | 13,500 | 13,500 | 13,500 | 13,500 | 7 |
| 2009/07/21 | 12,900 | 12,900 | 12,900 | 12,900 | 2 |
| 2009/07/17 | 13,500 | 13,500 | 13,500 | 13,500 | 1 |
| 2009/07/16 | 13,010 | 13,500 | 13,010 | 13,500 | 3 |
| 2009/07/13 | 12,300 | 12,300 | 12,300 | 12,300 | 4 |
| 2009/07/10 | 13,900 | 13,900 | 12,200 | 12,200 | 4 |
| 2009/07/09 | 13,020 | 14,200 | 13,010 | 14,200 | 23 |
| 2009/07/08 | 15,410 | 15,410 | 15,000 | 15,010 | 23 |
| 2009/07/07 | 12,750 | 15,010 | 12,750 | 15,010 | 49 |
| 2009/07/06 | 15,500 | 15,500 | 13,000 | 13,010 | 20 |
| 2009/07/03 | 13,000 | 13,500 | 13,000 | 13,500 | 43 |
| 2009/07/02 | 15,000 | 15,000 | 15,000 | 15,000 | 1 |
| 2009/07/01 | 14,300 | 15,500 | 14,100 | 15,500 | 44 |
| 2009/06/30 | 13,900 | 14,510 | 13,700 | 14,510 | 27 |
| 2009/06/29 | 14,400 | 14,400 | 13,200 | 13,300 | 14 |
| 2009/06/26 | 15,000 | 15,000 | 15,000 | 15,000 | 123 |
| 2009/06/25 | 12,500 | 13,000 | 12,500 | 13,000 | 37 |
| 2009/06/24 | 11,600 | 12,000 | 11,600 | 12,000 | 4 |
| 2009/06/22 | 10,400 | 10,800 | 10,400 | 10,400 | 41 |
| 2009/06/19 | 10,500 | 10,500 | 10,500 | 10,500 | 4 |
| 2009/06/18 | 11,000 | 11,100 | 10,500 | 10,500 | 39 |
| 2009/06/17 | 10,200 | 11,000 | 10,200 | 11,000 | 132 |
| 2009/06/16 | 10,200 | 10,200 | 10,000 | 10,200 | 69 |
| 2009/06/15 | 10,700 | 10,700 | 10,100 | 10,200 | 28 |
| 2009/06/12 | 10,700 | 10,800 | 10,700 | 10,700 | 82 |
| 2009/06/11 | 10,700 | 10,700 | 10,700 | 10,700 | 40 |
| 2009/06/10 | 10,700 | 10,700 | 10,700 | 10,700 | 84 |
| 2009/06/09 | 10,700 | 10,700 | 10,700 | 10,700 | 101 |
| 2009/06/08 | 10,700 | 10,850 | 10,510 | 10,700 | 73 |
| 2009/06/05 | 10,500 | 10,700 | 10,500 | 10,700 | 31 |
| 2009/06/04 | 10,500 | 10,500 | 10,500 | 10,500 | 21 |
| 2009/06/03 | 10,500 | 10,500 | 10,500 | 10,500 | 21 |
| 2009/06/02 | 9,920 | 10,500 | 9,920 | 10,500 | 92 |
| 2009/06/01 | 9,900 | 9,900 | 9,900 | 9,900 | 15 |
| 2009/05/29 | 9,900 | 9,900 | 9,900 | 9,900 | 30 |
| 2009/05/28 | 9,700 | 10,000 | 9,700 | 9,900 | 111 |
| 2009/05/27 | 9,700 | 9,700 | 9,700 | 9,700 | 2 |
| 2009/05/26 | 9,980 | 9,980 | 9,980 | 9,980 | 1 |
| 2009/05/25 | 9,980 | 9,980 | 9,980 | 9,980 | 6 |
| 2009/05/19 | 9,980 | 10,000 | 9,980 | 9,980 | 13 |
| 2009/05/18 | 9,980 | 9,980 | 9,980 | 9,980 | 5 |
| 2009/05/15 | 9,990 | 9,990 | 9,980 | 9,980 | 6 |
| 2009/05/13 | 9,600 | 10,000 | 9,600 | 10,000 | 8 |
| 2009/05/12 | 10,000 | 10,000 | 10,000 | 10,000 | 23 |
| 2009/05/11 | 10,000 | 10,000 | 10,000 | 10,000 | 20 |
| 2009/05/08 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
| 2009/05/07 | 10,000 | 10,000 | 10,000 | 10,000 | 13 |
| 2009/05/01 | 10,000 | 10,000 | 10,000 | 10,000 | 5 |
| 2009/04/30 | 10,000 | 10,000 | 10,000 | 10,000 | 20 |
| 2009/04/28 | 10,000 | 10,000 | 10,000 | 10,000 | 5 |
| 2009/04/24 | 10,000 | 10,000 | 10,000 | 10,000 | 11 |
| 2009/04/23 | 10,000 | 10,000 | 10,000 | 10,000 | 13 |
| 2009/04/22 | 10,000 | 10,000 | 10,000 | 10,000 | 5 |
| 2009/04/21 | 10,500 | 10,500 | 10,500 | 10,500 | 1 |
| 2009/04/17 | 10,570 | 10,580 | 10,570 | 10,580 | 3 |
| 2009/04/15 | 9,800 | 10,600 | 9,800 | 10,590 | 15 |
| 2009/04/14 | 10,000 | 10,000 | 9,400 | 9,400 | 21 |
| 2009/04/13 | 10,000 | 10,000 | 10,000 | 10,000 | 27 |
| 2009/04/10 | 10,000 | 10,000 | 10,000 | 10,000 | 2 |
| 2009/04/08 | 10,100 | 10,100 | 10,100 | 10,100 | 15 |
| 2009/04/07 | 10,100 | 10,100 | 10,100 | 10,100 | 3 |
| 2009/04/06 | 10,100 | 10,200 | 10,100 | 10,200 | 19 |
| 2009/04/03 | 10,000 | 10,100 | 10,000 | 10,100 | 15 |
| 2009/04/02 | 10,000 | 10,200 | 10,000 | 10,000 | 28 |
| 2009/04/01 | 10,000 | 10,000 | 10,000 | 10,000 | 7 |
| 2009/03/30 | 10,400 | 10,400 | 10,400 | 10,400 | 5 |
| 2009/03/27 | 10,000 | 10,400 | 10,000 | 10,400 | 21 |
| 2009/03/26 | 10,100 | 10,100 | 10,000 | 10,000 | 46 |
| 2009/03/25 | 10,100 | 10,100 | 10,100 | 10,100 | 1 |
| 2009/03/23 | 10,100 | 10,100 | 10,100 | 10,100 | 5 |
| 2009/03/17 | 10,100 | 10,100 | 10,100 | 10,100 | 2 |
| 2009/03/16 | 10,500 | 10,500 | 10,100 | 10,100 | 68 |
| 2009/03/13 | 10,200 | 10,200 | 10,100 | 10,100 | 6 |
| 2009/03/09 | 10,600 | 10,600 | 10,600 | 10,600 | 1 |
| 2009/02/10 | 10,880 | 10,880 | 10,880 | 10,880 | 1 |
| 2009/02/09 | 10,890 | 10,890 | 10,890 | 10,890 | 1 |
| 2009/02/05 | 10,890 | 10,890 | 10,890 | 10,890 | 2 |
| 2009/01/29 | 10,990 | 10,990 | 10,000 | 10,990 | 5 |
| 2009/01/28 | 11,000 | 11,000 | 10,990 | 10,990 | 3 |
| 2009/01/27 | 11,000 | 11,000 | 11,000 | 11,000 | 14 |
| 2009/01/26 | 11,400 | 11,400 | 11,000 | 11,000 | 3 |
| 2009/01/23 | 12,200 | 12,200 | 11,000 | 11,000 | 2 |
| 2009/01/22 | 12,200 | 12,200 | 12,200 | 12,200 | 1 |
| 2009/01/21 | 12,200 | 12,200 | 12,200 | 12,200 | 1 |
| 2009/01/15 | 12,200 | 12,300 | 12,200 | 12,300 | 86 |