アークランズ(9842)の株価時系列情報
アークランズ(9842)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 |
---|---|---|---|---|---|
2003/12/30 | 1,471 | 1,475 | 1,450 | 1,468 | 48,300 |
2003/12/29 | 1,426 | 1,475 | 1,417 | 1,464 | 28,000 |
2003/12/26 | 1,433 | 1,439 | 1,415 | 1,415 | 14,400 |
2003/12/25 | 1,422 | 1,430 | 1,420 | 1,425 | 5,400 |
2003/12/24 | 1,420 | 1,440 | 1,410 | 1,440 | 19,200 |
2003/12/22 | 1,399 | 1,450 | 1,381 | 1,440 | 30,000 |
2003/12/19 | 1,380 | 1,381 | 1,380 | 1,381 | 2,700 |
2003/12/18 | 1,380 | 1,395 | 1,375 | 1,391 | 6,300 |
2003/12/17 | 1,383 | 1,383 | 1,374 | 1,380 | 5,900 |
2003/12/16 | 1,375 | 1,387 | 1,375 | 1,385 | 5,000 |
2003/12/15 | 1,350 | 1,375 | 1,350 | 1,375 | 10,500 |
2003/12/12 | 1,340 | 1,360 | 1,330 | 1,341 | 27,300 |
2003/12/11 | 1,355 | 1,355 | 1,340 | 1,341 | 10,400 |
2003/12/10 | 1,390 | 1,390 | 1,375 | 1,375 | 19,200 |
2003/12/09 | 1,403 | 1,410 | 1,390 | 1,400 | 19,500 |
2003/12/08 | 1,445 | 1,445 | 1,400 | 1,401 | 30,100 |
2003/12/05 | 1,410 | 1,410 | 1,404 | 1,405 | 8,400 |
2003/12/04 | 1,400 | 1,403 | 1,395 | 1,400 | 6,800 |
2003/12/03 | 1,400 | 1,400 | 1,382 | 1,395 | 13,800 |
2003/12/02 | 1,389 | 1,390 | 1,380 | 1,380 | 6,000 |
2003/12/01 | 1,410 | 1,410 | 1,372 | 1,393 | 15,900 |
2003/11/28 | 1,445 | 1,445 | 1,411 | 1,430 | 7,800 |
2003/11/27 | 1,410 | 1,449 | 1,410 | 1,430 | 17,000 |
2003/11/26 | 1,401 | 1,420 | 1,390 | 1,400 | 29,500 |
2003/11/25 | 1,357 | 1,375 | 1,351 | 1,375 | 18,900 |
2003/11/21 | 1,356 | 1,360 | 1,310 | 1,338 | 30,300 |
2003/11/20 | 1,355 | 1,370 | 1,350 | 1,365 | 14,700 |
2003/11/19 | 1,355 | 1,370 | 1,350 | 1,370 | 26,200 |
2003/11/18 | 1,374 | 1,374 | 1,356 | 1,374 | 11,800 |
2003/11/17 | 1,407 | 1,420 | 1,354 | 1,354 | 13,500 |
2003/11/14 | 1,400 | 1,427 | 1,380 | 1,427 | 8,600 |
2003/11/13 | 1,380 | 1,429 | 1,379 | 1,400 | 4,500 |
2003/11/12 | 1,400 | 1,410 | 1,386 | 1,386 | 12,600 |
2003/11/11 | 1,439 | 1,439 | 1,370 | 1,416 | 26,000 |
2003/11/10 | 1,450 | 1,450 | 1,425 | 1,445 | 21,800 |
2003/11/07 | 1,405 | 1,450 | 1,405 | 1,443 | 3,500 |
2003/11/06 | 1,400 | 1,401 | 1,390 | 1,401 | 8,200 |
2003/11/05 | 1,400 | 1,402 | 1,380 | 1,400 | 18,400 |
2003/11/04 | 1,410 | 1,410 | 1,400 | 1,401 | 8,500 |
2003/10/31 | 1,434 | 1,434 | 1,386 | 1,430 | 20,700 |
2003/10/30 | 1,440 | 1,440 | 1,392 | 1,392 | 9,600 |
2003/10/29 | 1,399 | 1,404 | 1,381 | 1,400 | 19,300 |
2003/10/28 | 1,370 | 1,370 | 1,350 | 1,364 | 12,600 |
2003/10/27 | 1,400 | 1,410 | 1,362 | 1,362 | 13,900 |
2003/10/24 | 1,351 | 1,390 | 1,344 | 1,360 | 12,200 |
2003/10/23 | 1,350 | 1,357 | 1,331 | 1,357 | 18,500 |
2003/10/22 | 1,405 | 1,438 | 1,400 | 1,400 | 7,000 |
2003/10/21 | 1,440 | 1,450 | 1,435 | 1,438 | 16,400 |
2003/10/20 | 1,430 | 1,455 | 1,426 | 1,440 | 39,100 |
2003/10/17 | 1,460 | 1,460 | 1,420 | 1,431 | 9,100 |
2003/10/16 | 1,451 | 1,500 | 1,421 | 1,490 | 12,500 |
2003/10/15 | 1,451 | 1,451 | 1,449 | 1,450 | 5,600 |
2003/10/14 | 1,470 | 1,500 | 1,449 | 1,500 | 18,400 |
2003/10/10 | 1,402 | 1,475 | 1,400 | 1,475 | 66,300 |
2003/10/09 | 1,310 | 1,398 | 1,300 | 1,398 | 11,900 |
2003/10/08 | 1,295 | 1,315 | 1,276 | 1,315 | 21,800 |
2003/10/07 | 1,295 | 1,295 | 1,271 | 1,295 | 26,000 |
2003/10/06 | 1,270 | 1,300 | 1,270 | 1,295 | 33,800 |
2003/10/03 | 1,226 | 1,255 | 1,226 | 1,240 | 23,100 |
2003/10/02 | 1,249 | 1,250 | 1,224 | 1,235 | 50,600 |
2003/10/01 | 1,200 | 1,255 | 1,200 | 1,214 | 14,500 |
2003/09/30 | 1,240 | 1,260 | 1,215 | 1,215 | 8,100 |
2003/09/29 | 1,244 | 1,299 | 1,212 | 1,240 | 10,100 |
2003/09/26 | 1,200 | 1,300 | 1,190 | 1,247 | 24,700 |
2003/09/25 | 1,144 | 1,185 | 1,139 | 1,185 | 8,500 |
2003/09/24 | 1,116 | 1,140 | 1,110 | 1,140 | 6,100 |
2003/09/22 | 1,130 | 1,131 | 1,115 | 1,116 | 11,800 |
2003/09/19 | 1,120 | 1,130 | 1,120 | 1,121 | 8,100 |
2003/09/18 | 1,145 | 1,145 | 1,115 | 1,130 | 5,400 |
2003/09/17 | 1,150 | 1,150 | 1,130 | 1,149 | 17,000 |
2003/09/16 | 1,141 | 1,150 | 1,136 | 1,150 | 7,000 |
2003/09/12 | 1,131 | 1,136 | 1,131 | 1,134 | 1,300 |
2003/09/11 | 1,131 | 1,133 | 1,130 | 1,131 | 5,600 |
2003/09/10 | 1,152 | 1,155 | 1,141 | 1,150 | 22,400 |
2003/09/09 | 1,184 | 1,184 | 1,162 | 1,172 | 7,300 |
2003/09/08 | 1,184 | 1,186 | 1,180 | 1,184 | 6,600 |
2003/09/05 | 1,191 | 1,194 | 1,181 | 1,181 | 5,100 |
2003/09/04 | 1,190 | 1,220 | 1,186 | 1,190 | 5,800 |
2003/09/03 | 1,205 | 1,205 | 1,197 | 1,197 | 8,700 |
2003/09/02 | 1,256 | 1,256 | 1,200 | 1,202 | 20,500 |
2003/09/01 | 1,240 | 1,240 | 1,201 | 1,220 | 25,400 |
2003/08/29 | 1,200 | 1,240 | 1,192 | 1,240 | 8,700 |
2003/08/28 | 1,201 | 1,203 | 1,189 | 1,190 | 13,800 |
2003/08/27 | 1,221 | 1,221 | 1,201 | 1,201 | 12,500 |
2003/08/26 | 1,196 | 1,220 | 1,176 | 1,201 | 22,900 |
2003/08/25 | 1,161 | 1,181 | 1,161 | 1,173 | 15,900 |
2003/08/22 | 1,165 | 1,165 | 1,160 | 1,164 | 9,000 |
2003/08/21 | 1,160 | 1,173 | 1,159 | 1,162 | 11,800 |
2003/08/20 | 1,174 | 1,174 | 1,150 | 1,160 | 43,000 |
2003/08/19 | 1,179 | 1,180 | 1,165 | 1,175 | 16,400 |
2003/08/18 | 1,200 | 1,200 | 1,177 | 1,180 | 21,700 |
2003/08/15 | 1,201 | 1,220 | 1,195 | 1,200 | 19,100 |
2003/08/14 | 1,230 | 1,230 | 1,190 | 1,192 | 23,100 |
2003/08/13 | 1,175 | 1,220 | 1,173 | 1,210 | 47,400 |
2003/08/12 | 1,165 | 1,178 | 1,165 | 1,165 | 30,700 |
2003/08/11 | 1,159 | 1,190 | 1,141 | 1,151 | 54,800 |
2003/08/08 | 1,121 | 1,140 | 1,121 | 1,139 | 66,000 |
2003/08/07 | 1,139 | 1,139 | 1,110 | 1,120 | 91,700 |
2003/08/06 | 1,149 | 1,150 | 1,120 | 1,120 | 5,600 |
2003/08/05 | 1,160 | 1,160 | 1,130 | 1,130 | 8,700 |
2003/08/04 | 1,065 | 1,170 | 1,065 | 1,170 | 59,500 |
2003/08/01 | 1,015 | 1,050 | 1,015 | 1,050 | 3,000 |
2003/07/31 | 1,080 | 1,080 | 1,050 | 1,075 | 24,100 |
2003/07/30 | 1,031 | 1,050 | 1,031 | 1,049 | 1,400 |
2003/07/29 | 1,025 | 1,025 | 1,025 | 1,025 | 1,100 |
2003/07/28 | 1,070 | 1,070 | 1,070 | 1,070 | 7,500 |
2003/07/25 | 1,049 | 1,050 | 1,049 | 1,050 | 500 |
2003/07/24 | 1,001 | 1,020 | 1,001 | 1,020 | 400 |
2003/07/23 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
2003/07/22 | 990 | 1,050 | 990 | 1,050 | 1,800 |
2003/07/18 | 1,010 | 1,050 | 1,010 | 1,050 | 1,100 |
2003/07/17 | 1,050 | 1,050 | 1,020 | 1,030 | 900 |
2003/07/16 | 1,049 | 1,060 | 1,040 | 1,050 | 23,200 |
2003/07/15 | 1,050 | 1,059 | 1,050 | 1,050 | 13,800 |
2003/07/14 | 1,050 | 1,150 | 1,050 | 1,125 | 8,300 |
2003/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,700 |
2003/07/10 | 1,030 | 1,040 | 1,030 | 1,040 | 1,100 |
2003/07/09 | 1,040 | 1,040 | 1,020 | 1,020 | 13,300 |
2003/07/08 | 1,070 | 1,075 | 1,036 | 1,040 | 5,700 |
2003/07/07 | 1,143 | 1,149 | 1,080 | 1,085 | 28,600 |
2003/07/04 | 1,060 | 1,089 | 1,060 | 1,089 | 1,100 |
2003/07/03 | 1,140 | 1,150 | 1,075 | 1,080 | 16,600 |
2003/07/02 | 1,075 | 1,138 | 1,075 | 1,125 | 6,400 |
2003/07/01 | 1,019 | 1,090 | 1,019 | 1,040 | 22,700 |
2003/06/30 | 955 | 1,000 | 951 | 990 | 23,800 |
2003/06/27 | 950 | 975 | 950 | 975 | 22,000 |
2003/06/26 | 978 | 980 | 930 | 969 | 22,500 |
2003/06/25 | 900 | 975 | 900 | 975 | 6,100 |
2003/06/24 | 911 | 911 | 895 | 900 | 35,100 |
2003/06/23 | 892 | 900 | 891 | 891 | 16,100 |
2003/06/20 | 930 | 930 | 890 | 910 | 10,500 |
2003/06/19 | 898 | 930 | 890 | 930 | 15,200 |
2003/06/18 | 901 | 901 | 895 | 897 | 3,000 |
2003/06/17 | 923 | 927 | 920 | 920 | 1,200 |
2003/06/16 | 925 | 928 | 925 | 928 | 300 |
2003/06/13 | 916 | 930 | 900 | 930 | 5,300 |
2003/06/12 | 920 | 939 | 916 | 916 | 3,800 |
2003/06/11 | 916 | 960 | 916 | 950 | 4,600 |
2003/06/10 | 931 | 931 | 917 | 917 | 1,800 |
2003/06/09 | 929 | 966 | 929 | 966 | 2,800 |
2003/06/06 | 927 | 974 | 927 | 969 | 2,200 |
2003/06/05 | 937 | 937 | 937 | 937 | 2,300 |
2003/06/03 | 963 | 975 | 935 | 975 | 11,800 |
2003/06/02 | 965 | 965 | 935 | 935 | 1,600 |
2003/05/30 | 935 | 979 | 925 | 979 | 7,100 |
2003/05/29 | 968 | 980 | 915 | 915 | 8,000 |
2003/05/28 | 979 | 979 | 970 | 970 | 3,600 |
2003/05/27 | 950 | 980 | 950 | 980 | 1,200 |
2003/05/26 | 970 | 980 | 950 | 970 | 16,700 |
2003/05/23 | 968 | 968 | 950 | 950 | 1,000 |
2003/05/22 | 885 | 979 | 885 | 975 | 6,800 |
2003/05/21 | 885 | 885 | 860 | 884 | 1,300 |
2003/05/20 | 853 | 885 | 853 | 885 | 4,400 |
2003/05/19 | 850 | 880 | 850 | 851 | 1,900 |
2003/05/14 | 870 | 883 | 853 | 880 | 2,800 |
2003/05/13 | 850 | 883 | 850 | 870 | 3,700 |
2003/05/12 | 870 | 880 | 870 | 880 | 2,300 |
2003/05/09 | 848 | 883 | 813 | 883 | 4,300 |
2003/05/08 | 850 | 850 | 820 | 850 | 11,500 |
2003/05/07 | 850 | 865 | 840 | 865 | 4,500 |
2003/05/06 | 899 | 899 | 880 | 880 | 1,300 |
2003/05/02 | 889 | 910 | 889 | 910 | 12,000 |
2003/04/30 | 900 | 900 | 900 | 900 | 1,000 |
2003/04/28 | 875 | 875 | 875 | 875 | 8,500 |
2003/04/25 | 879 | 879 | 879 | 879 | 400 |
2003/04/24 | 880 | 887 | 880 | 887 | 700 |
2003/04/23 | 860 | 887 | 856 | 887 | 12,400 |
2003/04/22 | 870 | 870 | 870 | 870 | 100 |
2003/04/21 | 870 | 870 | 870 | 870 | 100 |
2003/04/18 | 879 | 880 | 855 | 855 | 14,900 |
2003/04/17 | 880 | 880 | 880 | 880 | 2,200 |
2003/04/16 | 870 | 890 | 865 | 880 | 76,900 |
2003/04/15 | 870 | 870 | 870 | 870 | 3,500 |
2003/04/14 | 850 | 870 | 850 | 870 | 900 |
2003/04/11 | 856 | 870 | 816 | 870 | 5,000 |
2003/04/10 | 872 | 882 | 856 | 856 | 3,000 |
2003/04/09 | 900 | 910 | 852 | 852 | 10,800 |
2003/04/08 | 900 | 940 | 900 | 908 | 9,700 |
2003/04/07 | 900 | 900 | 860 | 900 | 4,900 |
2003/04/04 | 878 | 930 | 878 | 900 | 7,200 |
2003/04/03 | 840 | 880 | 840 | 880 | 16,200 |
2003/04/02 | 790 | 840 | 790 | 830 | 6,200 |
2003/04/01 | 710 | 795 | 700 | 795 | 58,900 |
2003/03/31 | 671 | 720 | 671 | 710 | 19,100 |
2003/03/28 | 671 | 671 | 660 | 661 | 41,800 |
2003/03/27 | 672 | 690 | 660 | 660 | 12,600 |
2003/03/26 | 680 | 680 | 663 | 663 | 40,800 |
2003/03/25 | 670 | 670 | 670 | 670 | 9,300 |
2003/03/24 | 680 | 680 | 660 | 670 | 14,700 |
2003/03/20 | 680 | 680 | 670 | 680 | 5,100 |
2003/03/19 | 700 | 700 | 666 | 680 | 8,900 |
2003/03/18 | 700 | 700 | 665 | 695 | 21,100 |
2003/03/17 | 660 | 700 | 660 | 700 | 15,300 |
2003/03/14 | 710 | 710 | 690 | 690 | 21,300 |
2003/03/13 | 700 | 710 | 700 | 710 | 6,800 |
2003/03/12 | 719 | 720 | 696 | 696 | 6,200 |
2003/03/11 | 750 | 750 | 710 | 720 | 6,000 |
2003/03/10 | 785 | 785 | 720 | 720 | 16,600 |
2003/03/07 | 804 | 804 | 785 | 785 | 5,700 |
2003/03/06 | 820 | 820 | 805 | 808 | 6,600 |
2003/03/05 | 820 | 820 | 810 | 820 | 10,800 |
2003/03/04 | 810 | 830 | 800 | 810 | 16,200 |
2003/03/03 | 830 | 830 | 814 | 814 | 34,300 |
2003/02/28 | 812 | 830 | 810 | 830 | 38,100 |
2003/02/27 | 830 | 830 | 819 | 820 | 4,500 |
2003/02/26 | 845 | 845 | 830 | 830 | 10,300 |
2003/02/25 | 876 | 876 | 805 | 805 | 9,400 |
2003/02/24 | 879 | 879 | 876 | 877 | 2,300 |
2003/02/21 | 900 | 900 | 880 | 898 | 11,200 |