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 |
|---|---|---|---|---|---|
| 2012/12/28 | 32,000 | 32,900 | 31,300 | 31,500 | 15 |
| 2012/12/27 | 30,150 | 31,500 | 30,150 | 31,500 | 6 |
| 2012/12/26 | 30,700 | 31,100 | 30,000 | 31,100 | 124 |
| 2012/12/25 | 29,800 | 30,000 | 29,800 | 30,000 | 91 |
| 2012/12/21 | 30,500 | 30,600 | 30,100 | 30,100 | 4 |
| 2012/12/17 | 30,500 | 30,500 | 30,100 | 30,100 | 4 |
| 2012/12/14 | 30,900 | 31,000 | 30,500 | 31,000 | 16 |
| 2012/12/13 | 30,750 | 30,800 | 30,750 | 30,800 | 21 |
| 2012/12/12 | 30,800 | 30,800 | 30,800 | 30,800 | 2 |
| 2012/12/11 | 30,000 | 30,000 | 29,800 | 29,800 | 6 |
| 2012/12/10 | 29,900 | 30,800 | 29,800 | 30,800 | 10 |
| 2012/12/07 | 29,400 | 29,400 | 28,950 | 28,950 | 7 |
| 2012/12/05 | 30,800 | 30,800 | 30,800 | 30,800 | 5 |
| 2012/12/03 | 30,300 | 30,300 | 30,300 | 30,300 | 11 |
| 2012/11/29 | 28,800 | 28,800 | 28,800 | 28,800 | 11 |
| 2012/11/27 | 30,000 | 30,000 | 29,000 | 29,000 | 53 |
| 2012/11/26 | 30,900 | 30,900 | 29,900 | 29,900 | 7 |
| 2012/11/22 | 29,400 | 30,700 | 29,100 | 30,700 | 3 |
| 2012/11/20 | 30,800 | 30,800 | 30,800 | 30,800 | 3 |
| 2012/11/12 | 28,700 | 28,700 | 28,700 | 28,700 | 1 |
| 2012/11/09 | 28,800 | 28,800 | 28,800 | 28,800 | 1 |
| 2012/11/08 | 29,290 | 29,290 | 28,900 | 28,900 | 6 |
| 2012/11/07 | 29,030 | 29,030 | 29,030 | 29,030 | 1 |
| 2012/11/06 | 29,770 | 29,770 | 29,700 | 29,700 | 13 |
| 2012/11/01 | 30,250 | 30,750 | 30,250 | 30,750 | 2 |
| 2012/10/31 | 30,250 | 30,250 | 30,250 | 30,250 | 3 |
| 2012/10/30 | 32,100 | 34,900 | 30,000 | 30,100 | 114 |
| 2012/10/26 | 30,400 | 30,400 | 30,000 | 30,000 | 7 |
| 2012/10/25 | 29,300 | 29,300 | 29,300 | 29,300 | 1 |
| 2012/10/23 | 29,000 | 30,000 | 29,000 | 30,000 | 15 |
| 2012/10/22 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2012/10/19 | 28,000 | 29,000 | 28,000 | 29,000 | 5 |
| 2012/10/18 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2012/10/17 | 27,800 | 27,800 | 27,800 | 27,800 | 1 |
| 2012/10/16 | 28,900 | 28,900 | 26,300 | 27,800 | 24 |
| 2012/10/15 | 28,900 | 28,900 | 28,400 | 28,400 | 3 |
| 2012/10/11 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2012/10/10 | 30,100 | 30,100 | 30,100 | 30,100 | 2 |
| 2012/10/09 | 30,600 | 30,600 | 30,600 | 30,600 | 2 |
| 2012/10/05 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2012/10/04 | 31,800 | 32,000 | 31,800 | 32,000 | 19 |
| 2012/09/28 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2012/09/26 | 30,700 | 30,700 | 30,700 | 30,700 | 4 |
| 2012/09/25 | 30,100 | 30,100 | 29,500 | 29,500 | 3 |
| 2012/09/24 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2012/09/21 | 31,500 | 31,500 | 31,500 | 31,500 | 20 |
| 2012/09/20 | 31,100 | 31,100 | 31,100 | 31,100 | 1 |
| 2012/09/18 | 31,100 | 31,100 | 31,100 | 31,100 | 1 |
| 2012/09/12 | 32,000 | 32,000 | 32,000 | 32,000 | 10 |
| 2012/09/11 | 29,200 | 31,500 | 29,200 | 31,500 | 2 |
| 2012/09/10 | 31,000 | 31,800 | 31,000 | 31,800 | 3 |
| 2012/09/07 | 30,550 | 30,550 | 29,600 | 29,600 | 5 |
| 2012/09/06 | 30,500 | 30,500 | 30,500 | 30,500 | 2 |
| 2012/09/03 | 30,500 | 30,800 | 30,500 | 30,800 | 10 |
| 2012/08/31 | 31,700 | 31,700 | 31,000 | 31,000 | 3 |
| 2012/08/28 | 32,000 | 32,000 | 31,900 | 31,900 | 32 |
| 2012/08/27 | 32,000 | 32,000 | 32,000 | 32,000 | 18 |
| 2012/08/24 | 34,900 | 34,900 | 34,900 | 34,900 | 12 |
| 2012/08/22 | 31,000 | 31,000 | 31,000 | 31,000 | 11 |
| 2012/08/20 | 32,100 | 32,100 | 32,100 | 32,100 | 1 |
| 2012/08/15 | 32,100 | 32,100 | 32,100 | 32,100 | 4 |
| 2012/08/14 | 32,100 | 32,100 | 32,100 | 32,100 | 3 |
| 2012/08/13 | 30,100 | 30,100 | 29,300 | 29,300 | 10 |
| 2012/08/09 | 30,100 | 30,100 | 29,100 | 29,800 | 4 |
| 2012/08/08 | 31,500 | 31,500 | 30,800 | 30,800 | 9 |
| 2012/08/06 | 32,800 | 32,800 | 32,800 | 32,800 | 1 |
| 2012/08/02 | 32,100 | 32,100 | 32,100 | 32,100 | 3 |
| 2012/08/01 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2012/07/31 | 32,100 | 32,100 | 32,000 | 32,000 | 7 |
| 2012/07/30 | 32,950 | 32,950 | 32,000 | 32,000 | 3 |
| 2012/07/27 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2012/07/26 | 32,200 | 32,200 | 31,100 | 32,000 | 10 |
| 2012/07/25 | 31,600 | 31,600 | 29,700 | 30,800 | 13 |
| 2012/07/24 | 32,550 | 32,550 | 31,400 | 31,600 | 17 |
| 2012/07/23 | 34,100 | 34,100 | 33,000 | 33,000 | 14 |
| 2012/07/20 | 34,900 | 34,900 | 34,150 | 34,150 | 3 |
| 2012/07/19 | 36,700 | 36,700 | 35,900 | 35,900 | 28 |
| 2012/07/18 | 37,000 | 37,700 | 36,600 | 37,700 | 202 |
| 2012/07/17 | 38,200 | 44,200 | 35,200 | 38,500 | 103 |
| 2012/07/13 | 33,500 | 37,500 | 31,000 | 37,500 | 66 |
| 2012/07/12 | 35,850 | 35,850 | 33,200 | 34,500 | 53 |
| 2012/07/11 | 38,650 | 43,800 | 35,000 | 36,550 | 367 |
| 2012/07/10 | 39,900 | 40,050 | 39,200 | 40,050 | 221 |
| 2012/07/09 | 32,100 | 33,050 | 31,300 | 33,050 | 187 |
| 2012/07/06 | 28,010 | 28,010 | 28,010 | 28,010 | 4 |
| 2012/07/05 | 28,400 | 28,500 | 28,400 | 28,500 | 2 |
| 2012/07/04 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2012/07/03 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2012/07/02 | 28,000 | 28,000 | 28,000 | 28,000 | 9 |
| 2012/06/29 | 27,520 | 27,520 | 27,520 | 27,520 | 3 |
| 2012/06/28 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2012/06/27 | 28,000 | 28,000 | 28,000 | 28,000 | 4 |
| 2012/06/26 | 27,950 | 28,000 | 27,060 | 28,000 | 16 |
| 2012/06/25 | 27,110 | 27,500 | 27,110 | 27,500 | 3 |
| 2012/06/22 | 26,500 | 28,100 | 26,500 | 28,100 | 7 |
| 2012/06/21 | 26,810 | 26,810 | 26,810 | 26,810 | 13 |
| 2012/06/18 | 26,300 | 30,050 | 24,000 | 28,500 | 110 |
| 2012/06/15 | 28,990 | 29,000 | 28,800 | 28,800 | 27 |
| 2012/06/14 | 30,450 | 30,450 | 29,500 | 30,000 | 10 |
| 2012/06/13 | 30,000 | 30,700 | 30,000 | 30,000 | 27 |
| 2012/06/12 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2012/06/08 | 33,500 | 33,500 | 33,000 | 33,000 | 17 |
| 2012/06/07 | 35,500 | 38,800 | 33,000 | 33,000 | 30 |
| 2012/06/06 | 33,600 | 33,600 | 33,000 | 33,000 | 14 |
| 2012/06/04 | 33,100 | 35,500 | 33,100 | 35,500 | 2 |
| 2012/05/31 | 34,800 | 34,800 | 34,500 | 34,500 | 3 |
| 2012/05/30 | 35,500 | 35,500 | 35,500 | 35,500 | 10 |
| 2012/05/29 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
| 2012/05/28 | 39,000 | 39,000 | 35,500 | 35,500 | 5 |
| 2012/05/25 | 37,500 | 41,000 | 37,500 | 41,000 | 36 |
| 2012/05/24 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2012/05/23 | 34,500 | 34,500 | 34,500 | 34,500 | 3 |
| 2012/05/22 | 35,900 | 35,900 | 35,900 | 35,900 | 6 |
| 2012/05/21 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2012/05/18 | 38,800 | 38,800 | 38,100 | 38,100 | 2 |
| 2012/05/15 | 38,100 | 40,200 | 38,100 | 40,200 | 4 |
| 2012/05/01 | 42,550 | 42,550 | 42,550 | 42,550 | 1 |
| 2012/04/26 | 41,900 | 41,900 | 41,900 | 41,900 | 8 |
| 2012/04/25 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2012/04/24 | 39,100 | 39,100 | 39,100 | 39,100 | 2 |
| 2012/04/23 | 40,350 | 40,350 | 40,350 | 40,350 | 6 |
| 2012/04/20 | 42,400 | 44,500 | 41,050 | 41,050 | 9 |
| 2012/04/19 | 41,150 | 41,150 | 40,500 | 41,000 | 18 |
| 2012/04/18 | 44,650 | 44,650 | 44,650 | 44,650 | 6 |
| 2012/04/17 | 43,300 | 43,950 | 43,300 | 43,950 | 12 |
| 2012/04/16 | 39,100 | 40,000 | 39,100 | 39,100 | 8 |
| 2012/04/13 | 45,100 | 45,100 | 45,100 | 45,100 | 3 |
| 2012/04/12 | 44,000 | 45,100 | 44,000 | 45,100 | 11 |
| 2012/04/10 | 42,700 | 42,700 | 42,600 | 42,600 | 2 |
| 2012/04/06 | 41,800 | 42,500 | 41,800 | 42,500 | 2 |
| 2012/04/05 | 41,800 | 41,800 | 41,800 | 41,800 | 5 |
| 2012/04/03 | 42,300 | 42,300 | 41,000 | 41,000 | 15 |
| 2012/04/02 | 44,000 | 44,000 | 42,500 | 43,000 | 6 |
| 2012/03/30 | 44,600 | 44,600 | 44,600 | 44,600 | 2 |
| 2012/03/26 | 48,800 | 48,800 | 48,800 | 48,800 | 6 |
| 2012/03/23 | 43,200 | 46,000 | 43,200 | 46,000 | 4 |
| 2012/03/22 | 43,000 | 43,350 | 43,000 | 43,350 | 2 |
| 2012/03/21 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2012/03/16 | 42,100 | 42,100 | 40,400 | 40,500 | 9 |
| 2012/03/14 | 45,100 | 45,100 | 45,000 | 45,000 | 2 |
| 2012/03/13 | 47,700 | 48,500 | 47,700 | 48,500 | 4 |
| 2012/03/09 | 42,700 | 42,700 | 42,700 | 42,700 | 2 |
| 2012/03/05 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2012/03/02 | 42,500 | 42,500 | 42,500 | 42,500 | 5 |
| 2012/03/01 | 45,100 | 45,100 | 45,100 | 45,100 | 3 |
| 2012/02/28 | 47,500 | 47,500 | 47,500 | 47,500 | 2 |
| 2012/02/24 | 50,100 | 50,100 | 50,100 | 50,100 | 11 |
| 2012/02/23 | 40,500 | 43,100 | 40,500 | 43,100 | 7 |
| 2012/02/20 | 39,500 | 39,500 | 39,500 | 39,500 | 16 |
| 2012/02/16 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2012/02/15 | 39,500 | 40,000 | 39,500 | 40,000 | 4 |
| 2012/02/14 | 41,000 | 41,000 | 41,000 | 41,000 | 10 |
| 2012/02/13 | 40,100 | 40,100 | 40,100 | 40,100 | 1 |
| 2012/02/10 | 40,800 | 40,800 | 40,100 | 40,800 | 4 |
| 2012/02/08 | 40,850 | 41,550 | 40,850 | 41,550 | 2 |
| 2012/02/07 | 45,500 | 45,500 | 42,500 | 42,500 | 13 |
| 2012/02/06 | 44,300 | 44,300 | 44,300 | 44,300 | 1 |
| 2012/02/03 | 47,800 | 47,800 | 47,800 | 47,800 | 2 |
| 2012/02/02 | 47,800 | 47,800 | 44,300 | 44,300 | 14 |
| 2012/02/01 | 50,000 | 51,000 | 50,000 | 51,000 | 3 |
| 2012/01/31 | 50,000 | 51,000 | 50,000 | 51,000 | 2 |
| 2012/01/30 | 54,300 | 54,300 | 51,000 | 51,000 | 8 |
| 2012/01/27 | 50,600 | 54,800 | 50,600 | 54,300 | 14 |
| 2012/01/26 | 47,800 | 47,800 | 47,800 | 47,800 | 12 |
| 2012/01/24 | 40,800 | 40,800 | 40,800 | 40,800 | 2 |
| 2012/01/20 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2012/01/19 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2012/01/18 | 36,500 | 37,500 | 36,500 | 37,500 | 3 |
| 2012/01/17 | 36,500 | 37,150 | 36,500 | 37,150 | 4 |
| 2012/01/16 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2012/01/13 | 42,100 | 42,100 | 39,300 | 39,300 | 4 |
| 2012/01/12 | 45,000 | 45,000 | 43,000 | 43,000 | 3 |
| 2012/01/11 | 46,000 | 46,000 | 44,300 | 44,300 | 7 |
| 2012/01/10 | 41,000 | 47,000 | 41,000 | 47,000 | 10 |
| 2012/01/06 | 39,000 | 40,000 | 39,000 | 40,000 | 4 |
| 2012/01/05 | 39,000 | 39,000 | 39,000 | 39,000 | 9 |