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 |
|---|---|---|---|---|---|
| 2011/12/30 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2011/12/28 | 38,600 | 38,600 | 38,600 | 38,600 | 1 |
| 2011/12/26 | 38,600 | 38,600 | 38,600 | 38,600 | 12 |
| 2011/12/22 | 34,800 | 35,000 | 34,800 | 35,000 | 2 |
| 2011/12/16 | 32,300 | 35,000 | 32,300 | 35,000 | 4 |
| 2011/12/15 | 33,000 | 33,000 | 33,000 | 33,000 | 3 |
| 2011/12/14 | 31,600 | 32,000 | 31,600 | 32,000 | 6 |
| 2011/12/12 | 33,000 | 33,000 | 33,000 | 33,000 | 11 |
| 2011/11/30 | 0 | 0 | 0 | 33,000 | 0 |
| 2011/11/29 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2011/11/28 | 0 | 0 | 0 | 37,000 | 0 |
| 2011/11/25 | 37,000 | 37,000 | 37,000 | 37,000 | 13 |
| 2011/11/24 | 0 | 0 | 0 | 32,000 | 0 |
| 2011/11/22 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2011/11/21 | 32,700 | 33,400 | 32,700 | 33,400 | 2 |
| 2011/11/18 | 0 | 0 | 0 | 32,000 | 0 |
| 2011/11/17 | 31,300 | 32,000 | 31,300 | 32,000 | 4 |
| 2011/11/16 | 29,500 | 31,300 | 29,500 | 31,300 | 4 |
| 2011/11/15 | 0 | 0 | 0 | 29,500 | 0 |
| 2011/11/14 | 0 | 0 | 0 | 29,500 | 0 |
| 2011/11/11 | 0 | 0 | 0 | 29,500 | 0 |
| 2011/11/10 | 0 | 0 | 0 | 29,500 | 0 |
| 2011/11/09 | 29,700 | 29,700 | 29,500 | 29,500 | 3 |
| 2011/11/08 | 29,700 | 29,800 | 29,700 | 29,700 | 8 |
| 2011/11/07 | 0 | 0 | 0 | 30,400 | 0 |
| 2011/11/04 | 31,000 | 31,000 | 30,300 | 30,400 | 4 |
| 2011/11/02 | 30,000 | 31,400 | 30,000 | 31,400 | 21 |
| 2011/11/01 | 0 | 0 | 0 | 31,550 | 0 |
| 2011/10/31 | 32,500 | 32,500 | 31,550 | 31,550 | 3 |
| 2011/10/28 | 0 | 0 | 0 | 34,400 | 0 |
| 2011/10/27 | 34,400 | 34,400 | 34,400 | 34,400 | 6 |
| 2011/10/26 | 37,800 | 37,800 | 37,800 | 37,800 | 13 |
| 2011/10/25 | 31,800 | 31,800 | 31,650 | 31,650 | 2 |
| 2011/10/24 | 0 | 0 | 0 | 33,200 | 0 |
| 2011/10/21 | 0 | 0 | 0 | 33,200 | 0 |
| 2011/10/20 | 33,200 | 33,200 | 33,200 | 33,200 | 1 |
| 2011/10/19 | 0 | 0 | 0 | 31,800 | 0 |
| 2011/10/18 | 31,800 | 31,800 | 31,800 | 31,800 | 4 |
| 2011/10/17 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2011/10/14 | 0 | 0 | 0 | 31,650 | 0 |
| 2011/10/13 | 31,650 | 31,650 | 31,650 | 31,650 | 1 |
| 2011/10/12 | 33,500 | 33,500 | 31,400 | 31,400 | 12 |
| 2011/10/11 | 0 | 0 | 0 | 38,300 | 0 |
| 2011/10/07 | 0 | 0 | 0 | 38,300 | 0 |
| 2011/10/06 | 38,300 | 38,300 | 38,300 | 38,300 | 3 |
| 2011/10/05 | 37,600 | 37,600 | 37,600 | 37,600 | 10 |
| 2011/10/04 | 33,600 | 35,500 | 33,600 | 35,500 | 14 |
| 2011/10/03 | 32,900 | 32,900 | 32,900 | 32,900 | 1 |
| 2011/09/30 | 34,300 | 34,300 | 34,300 | 34,300 | 1 |
| 2011/09/29 | 33,500 | 33,500 | 31,400 | 31,450 | 5 |
| 2011/09/28 | 0 | 0 | 0 | 38,400 | 0 |
| 2011/09/27 | 38,400 | 38,400 | 38,400 | 38,400 | 3 |
| 2011/09/26 | 37,300 | 38,400 | 37,300 | 38,400 | 22 |
| 2011/09/22 | 31,000 | 33,100 | 31,000 | 33,100 | 4 |
| 2011/09/21 | 0 | 0 | 0 | 30,100 | 0 |
| 2011/09/20 | 0 | 0 | 0 | 30,100 | 0 |
| 2011/09/16 | 35,000 | 35,000 | 30,100 | 30,100 | 2 |
| 2011/09/15 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/09/14 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/09/13 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/09/12 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/09/09 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/09/08 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/09/07 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2011/09/06 | 35,000 | 35,000 | 30,800 | 30,800 | 2 |
| 2011/09/05 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2011/09/02 | 37,000 | 37,000 | 37,000 | 37,000 | 10 |
| 2011/09/01 | 0 | 0 | 0 | 37,850 | 0 |
| 2011/08/31 | 0 | 0 | 0 | 37,850 | 0 |
| 2011/08/30 | 0 | 0 | 0 | 37,850 | 0 |
| 2011/08/29 | 0 | 0 | 0 | 37,850 | 0 |
| 2011/08/26 | 37,150 | 37,850 | 37,150 | 37,850 | 12 |
| 2011/08/25 | 0 | 0 | 0 | 34,000 | 0 |
| 2011/08/24 | 32,000 | 34,000 | 32,000 | 34,000 | 6 |
| 2011/08/23 | 0 | 0 | 0 | 31,300 | 0 |
| 2011/08/22 | 0 | 0 | 0 | 31,300 | 0 |
| 2011/08/19 | 0 | 0 | 0 | 31,300 | 0 |
| 2011/08/18 | 30,000 | 31,300 | 30,000 | 31,300 | 3 |
| 2011/08/17 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2011/08/16 | 0 | 0 | 0 | 32,400 | 0 |
| 2011/08/15 | 0 | 0 | 0 | 32,400 | 0 |
| 2011/08/12 | 0 | 0 | 0 | 32,400 | 0 |
| 2011/08/11 | 0 | 0 | 0 | 32,400 | 0 |
| 2011/08/10 | 0 | 0 | 0 | 32,400 | 0 |
| 2011/08/09 | 0 | 0 | 0 | 32,400 | 0 |
| 2011/08/08 | 0 | 0 | 0 | 32,400 | 0 |
| 2011/08/05 | 0 | 0 | 0 | 32,400 | 0 |
| 2011/08/04 | 32,400 | 32,400 | 32,400 | 32,400 | 1 |
| 2011/08/03 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2011/08/02 | 29,200 | 29,200 | 29,200 | 29,200 | 2 |
| 2011/08/01 | 0 | 0 | 0 | 32,500 | 0 |
| 2011/07/29 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2011/07/28 | 0 | 0 | 0 | 38,800 | 0 |
| 2011/07/27 | 0 | 0 | 0 | 38,800 | 0 |
| 2011/07/26 | 35,700 | 38,800 | 35,700 | 38,800 | 15 |
| 2011/07/25 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/22 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/21 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/20 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/19 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/15 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/14 | 35,000 | 35,000 | 35,000 | 35,000 | 4 |
| 2011/07/13 | 0 | 0 | 0 | 35,000 | 0 |
| 2011/07/12 | 35,000 | 35,000 | 35,000 | 35,000 | 10 |
| 2011/07/11 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2011/07/08 | 34,500 | 34,500 | 34,500 | 34,500 | 8 |
| 2011/07/07 | 0 | 0 | 0 | 34,000 | 0 |
| 2011/07/06 | 34,200 | 34,200 | 34,000 | 34,000 | 8 |
| 2011/07/05 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2011/07/04 | 41,900 | 41,900 | 41,900 | 41,900 | 1 |
| 2011/07/01 | 0 | 0 | 0 | 42,700 | 0 |
| 2011/06/30 | 36,000 | 42,700 | 36,000 | 42,700 | 13 |
| 2011/06/29 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2011/06/28 | 36,500 | 36,500 | 36,500 | 36,500 | 6 |
| 2011/06/27 | 33,000 | 33,000 | 33,000 | 33,000 | 30 |
| 2011/06/24 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2011/06/23 | 0 | 0 | 0 | 23,000 | 0 |
| 2011/06/22 | 0 | 0 | 0 | 23,000 | 0 |
| 2011/06/21 | 23,000 | 23,000 | 23,000 | 23,000 | 2 |
| 2011/06/20 | 22,500 | 22,500 | 22,500 | 22,500 | 3 |
| 2011/06/17 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/06/16 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2011/06/15 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/06/14 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/06/13 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/06/10 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/06/09 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/06/08 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/06/07 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2011/06/06 | 0 | 0 | 0 | 24,600 | 0 |
| 2011/06/03 | 0 | 0 | 0 | 24,600 | 0 |
| 2011/06/02 | 0 | 0 | 0 | 24,600 | 0 |
| 2011/06/01 | 24,700 | 24,700 | 24,600 | 24,600 | 7 |
| 2011/05/31 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/05/30 | 25,000 | 25,000 | 24,700 | 25,000 | 6 |
| 2011/05/27 | 27,000 | 27,000 | 24,500 | 25,000 | 3 |
| 2011/05/26 | 26,000 | 26,000 | 26,000 | 26,000 | 2 |
| 2011/05/25 | 25,000 | 25,000 | 25,000 | 25,000 | 3 |
| 2011/05/24 | 0 | 0 | 0 | 25,010 | 0 |
| 2011/05/23 | 0 | 0 | 0 | 25,010 | 0 |
| 2011/05/20 | 0 | 0 | 0 | 25,010 | 0 |
| 2011/05/19 | 0 | 0 | 0 | 25,010 | 0 |
| 2011/05/18 | 0 | 0 | 0 | 25,010 | 0 |
| 2011/05/17 | 0 | 0 | 0 | 25,010 | 0 |
| 2011/05/16 | 0 | 0 | 0 | 25,010 | 0 |
| 2011/05/13 | 25,010 | 25,010 | 25,010 | 25,010 | 3 |
| 2011/05/12 | 26,000 | 26,000 | 26,000 | 26,000 | 4 |
| 2011/05/11 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2011/05/10 | 0 | 0 | 0 | 26,000 | 0 |
| 2011/05/09 | 0 | 0 | 0 | 26,000 | 0 |
| 2011/05/06 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
| 2011/05/02 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2011/04/28 | 26,500 | 26,500 | 26,500 | 26,500 | 3 |
| 2011/04/27 | 0 | 0 | 0 | 29,000 | 0 |
| 2011/04/26 | 0 | 0 | 0 | 29,000 | 0 |
| 2011/04/25 | 0 | 0 | 0 | 29,000 | 0 |
| 2011/04/22 | 29,000 | 29,000 | 29,000 | 29,000 | 5 |
| 2011/04/21 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2011/04/20 | 0 | 0 | 0 | 31,000 | 0 |
| 2011/04/19 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2011/04/18 | 33,000 | 33,000 | 30,900 | 30,900 | 4 |
| 2011/04/15 | 41,500 | 41,500 | 33,000 | 33,000 | 12 |
| 2011/04/14 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2011/04/13 | 40,900 | 40,900 | 40,900 | 40,900 | 23 |
| 2011/04/12 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2011/04/11 | 39,100 | 39,100 | 37,800 | 37,800 | 53 |
| 2011/04/08 | 29,000 | 32,100 | 29,000 | 32,100 | 7 |
| 2011/04/07 | 0 | 0 | 0 | 26,500 | 0 |
| 2011/04/06 | 26,500 | 26,500 | 26,500 | 26,500 | 8 |
| 2011/04/05 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/04/04 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/04/01 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/03/31 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/03/30 | 0 | 0 | 0 | 25,000 | 0 |
| 2011/03/29 | 25,000 | 25,000 | 25,000 | 25,000 | 30 |
| 2011/03/28 | 25,000 | 25,500 | 25,000 | 25,000 | 46 |
| 2011/03/25 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
| 2011/03/24 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2011/03/23 | 25,000 | 26,500 | 25,000 | 26,300 | 94 |
| 2011/03/22 | 20,000 | 25,000 | 20,000 | 24,100 | 109 |
| 2011/03/18 | 19,500 | 20,000 | 19,500 | 20,000 | 18 |
| 2011/03/17 | 17,000 | 17,000 | 17,000 | 17,000 | 1 |
| 2011/03/16 | 15,000 | 15,500 | 14,500 | 15,500 | 32 |
| 2011/03/15 | 15,500 | 15,500 | 15,000 | 15,000 | 12 |
| 2011/03/14 | 15,500 | 20,000 | 15,500 | 20,000 | 5 |
| 2011/03/11 | 0 | 0 | 0 | 20,500 | 0 |
| 2011/03/10 | 0 | 0 | 0 | 20,500 | 0 |
| 2011/03/09 | 20,500 | 20,500 | 20,500 | 20,500 | 2 |
| 2011/03/08 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2011/03/07 | 0 | 0 | 0 | 20,000 | 0 |
| 2011/03/04 | 0 | 0 | 0 | 20,000 | 0 |
| 2011/03/03 | 20,000 | 20,000 | 20,000 | 20,000 | 10 |
| 2011/03/02 | 0 | 0 | 0 | 20,500 | 0 |
| 2011/03/01 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2011/02/28 | 22,200 | 22,200 | 21,500 | 21,500 | 13 |
| 2011/02/25 | 0 | 0 | 0 | 21,500 | 0 |
| 2011/02/24 | 0 | 0 | 0 | 21,500 | 0 |
| 2011/02/23 | 21,300 | 21,500 | 21,300 | 21,500 | 16 |
| 2011/02/22 | 21,300 | 21,300 | 21,000 | 21,000 | 42 |
| 2011/02/21 | 20,600 | 20,800 | 20,600 | 20,800 | 2 |
| 2011/02/18 | 20,800 | 20,800 | 20,800 | 20,800 | 28 |
| 2011/02/17 | 22,300 | 22,300 | 22,300 | 22,300 | 22 |
| 2011/02/16 | 24,400 | 24,400 | 22,300 | 22,300 | 22 |
| 2011/02/15 | 22,800 | 22,900 | 22,800 | 22,900 | 11 |
| 2011/02/14 | 0 | 0 | 0 | 18,900 | 0 |
| 2011/02/10 | 20,500 | 20,500 | 18,500 | 18,900 | 16 |
| 2011/02/09 | 17,900 | 19,800 | 17,900 | 19,800 | 12 |
| 2011/02/08 | 17,900 | 17,900 | 17,500 | 17,900 | 14 |
| 2011/02/07 | 17,500 | 17,900 | 17,500 | 17,900 | 11 |
| 2011/02/04 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
| 2011/02/03 | 0 | 0 | 0 | 20,000 | 0 |
| 2011/02/02 | 0 | 0 | 0 | 20,000 | 0 |
| 2011/02/01 | 0 | 0 | 0 | 20,000 | 0 |
| 2011/01/31 | 19,500 | 20,000 | 19,500 | 20,000 | 23 |
| 2011/01/28 | 19,510 | 20,000 | 19,510 | 20,000 | 5 |
| 2011/01/27 | 0 | 0 | 0 | 20,510 | 0 |
| 2011/01/26 | 20,510 | 20,510 | 20,510 | 20,510 | 1 |
| 2011/01/25 | 0 | 0 | 0 | 23,000 | 0 |
| 2011/01/24 | 0 | 0 | 0 | 23,000 | 0 |
| 2011/01/21 | 0 | 0 | 0 | 23,000 | 0 |
| 2011/01/20 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2011/01/19 | 23,500 | 23,500 | 23,500 | 23,500 | 3 |
| 2011/01/18 | 23,500 | 23,500 | 23,500 | 23,500 | 3 |
| 2011/01/17 | 23,200 | 23,200 | 23,200 | 23,200 | 1 |
| 2011/01/14 | 22,500 | 22,500 | 22,500 | 22,500 | 9 |
| 2011/01/13 | 22,500 | 22,500 | 22,500 | 22,500 | 10 |
| 2011/01/12 | 22,400 | 22,400 | 22,400 | 22,400 | 5 |
| 2011/01/11 | 22,500 | 22,500 | 22,450 | 22,450 | 5 |
| 2011/01/07 | 22,050 | 22,500 | 22,050 | 22,500 | 3 |
| 2011/01/06 | 21,010 | 22,000 | 21,010 | 22,000 | 14 |
| 2011/01/05 | 22,510 | 22,510 | 21,010 | 21,010 | 29 |
| 2011/01/04 | 22,010 | 22,010 | 22,010 | 22,010 | 4 |